KissMeData/021080/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190700,164141170,2055,2055,2055,2055,897
20250206,190600,164141170,2055,2055,2055,2055,0
20250206,190500,164141170,2055,2055,2055,2055,0
20250206,190400,164141170,2055,2055,2055,2055,0
20250206,190300,164141170,2055,2055,2055,2055,0
20250206,190200,164141170,2055,2055,2055,2055,0
20250206,190100,164141170,2055,2055,2055,2055,0
20250206,190000,164141170,2055,2055,2055,2055,0
20250206,185900,164141170,2055,2055,2055,2055,0
20250206,185800,164141170,2055,2055,2055,2055,0
20250206,185700,164141170,2055,2055,2055,2055,0
20250206,185600,164141170,2055,2055,2055,2055,0
20250206,185500,164141170,2055,2055,2055,2055,0
20250206,185400,164141170,2055,2055,2055,2055,0
20250206,185300,164141170,2055,2055,2055,2055,0
20250206,185200,164141170,2055,2055,2055,2055,0
20250206,185100,164141170,2055,2055,2055,2055,0
20250206,185000,164141170,2055,2055,2055,2055,0
20250206,184900,164141170,2055,2055,2055,2055,0
20250206,184800,164141170,2055,2055,2055,2055,0
20250206,184700,164141170,2055,2055,2055,2055,0
20250206,184600,164141170,2055,2055,2055,2055,0
20250206,184500,164141170,2055,2055,2055,2055,0
20250206,184400,164141170,2055,2055,2055,2055,0
20250206,184300,164141170,2055,2055,2055,2055,0
20250206,184200,164141170,2055,2055,2055,2055,0
20250206,184100,164141170,2055,2055,2055,2055,0
20250206,184000,164141170,2055,2055,2055,2055,0
20250206,183900,164141170,2055,2055,2055,2055,0
20250206,183800,164141170,2055,2055,2055,2055,0
20250206,183700,164141170,2055,2055,2055,2055,897
20250206,183600,164141170,2055,2055,2055,2055,0
20250206,183500,164141170,2055,2055,2055,2055,0
20250206,183400,164141170,2055,2055,2055,2055,0
20250206,183300,164141170,2055,2055,2055,2055,0
20250206,183200,164141170,2055,2055,2055,2055,0
20250206,183100,164141170,2055,2055,2055,2055,0
20250206,183000,164141170,2055,2055,2055,2055,0
20250206,182900,164141170,2055,2055,2055,2055,0
20250206,182800,164141170,2055,2055,2055,2055,0
20250206,182700,164141170,2055,2055,2055,2055,0
20250206,182600,164141170,2055,2055,2055,2055,0
20250206,182500,164141170,2055,2055,2055,2055,0
20250206,182400,164141170,2055,2055,2055,2055,0
20250206,182300,164141170,2055,2055,2055,2055,0
20250206,182200,164141170,2055,2055,2055,2055,0
20250206,182100,164141170,2055,2055,2055,2055,0
20250206,182000,164141170,2055,2055,2055,2055,0
20250206,181900,164141170,2055,2055,2055,2055,0
20250206,181800,164141170,2055,2055,2055,2055,0
20250206,181700,164141170,2055,2055,2055,2055,0
20250206,181600,164141170,2055,2055,2055,2055,0
20250206,181500,164141170,2055,2055,2055,2055,0
20250206,181400,164141170,2055,2055,2055,2055,0
20250206,181300,164141170,2055,2055,2055,2055,0
20250206,181200,164141170,2055,2055,2055,2055,0
20250206,181100,164141170,2055,2055,2055,2055,0
20250206,181000,164141170,2055,2055,2055,2055,0
20250206,180900,164141170,2055,2055,2055,2055,0
20250206,180800,164141170,2055,2055,2055,2055,0
20250206,180700,164141170,2055,2055,2055,2055,897
20250206,180600,164141170,2055,2055,2055,2055,0
20250206,180500,164141170,2055,2055,2055,2055,0
20250206,180400,164141170,2055,2055,2055,2055,0
20250206,180300,164141170,2055,2055,2055,2055,0
20250206,180200,164141170,2055,2055,2055,2055,0
20250206,180100,164141170,2055,2055,2055,2055,0
20250206,180000,164141170,2055,2055,2055,2055,0
20250206,175900,164141170,2055,2055,2055,2055,0
20250206,175800,164141170,2055,2055,2055,2055,0
20250206,175700,164141170,2055,2055,2055,2055,0
20250206,175600,164141170,2055,2055,2055,2055,0
20250206,175500,164141170,2055,2055,2055,2055,0
20250206,175400,164141170,2055,2055,2055,2055,0
20250206,175300,164141170,2055,2055,2055,2055,0
20250206,175200,164141170,2055,2055,2055,2055,0
20250206,175100,164141170,2055,2055,2055,2055,0
20250206,175000,164141170,2055,2055,2055,2055,0
20250206,174900,164141170,2055,2055,2055,2055,0
20250206,174800,164141170,2055,2055,2055,2055,0
20250206,174700,164141170,2055,2055,2055,2055,0
20250206,174600,164141170,2055,2055,2055,2055,0
20250206,174500,164141170,2055,2055,2055,2055,0
20250206,174400,164141170,2055,2055,2055,2055,0
20250206,174300,164141170,2055,2055,2055,2055,0
20250206,174200,164141170,2055,2055,2055,2055,0
20250206,174100,164141170,2055,2055,2055,2055,0
20250206,174000,164141170,2055,2055,2055,2055,0
20250206,173900,164141170,2055,2055,2055,2055,0
20250206,173800,164141170,2055,2055,2055,2055,0
20250206,173700,164141170,2055,2055,2055,2055,897
20250206,173600,164141170,2055,2055,2055,2055,0
20250206,173500,164141170,2055,2055,2055,2055,0
20250206,173400,164141170,2055,2055,2055,2055,0
20250206,173300,164141170,2055,2055,2055,2055,0
20250206,173200,164141170,2055,2055,2055,2055,0
20250206,173100,164141170,2055,2055,2055,2055,0
20250206,173000,164141170,2055,2055,2055,2055,0
20250206,172900,164141170,2055,2055,2055,2055,0
20250206,172800,164141170,2055,2055,2055,2055,0
20250206,172700,164141170,2055,2055,2055,2055,0
20250206,172600,164141170,2055,2055,2055,2055,0
20250206,172500,164141170,2055,2055,2055,2055,0
20250206,172400,164141170,2055,2055,2055,2055,0
20250206,172300,164141170,2055,2055,2055,2055,0
20250206,172200,164141170,2055,2055,2055,2055,0
20250206,172100,164141170,2055,2055,2055,2055,0
20250206,172000,164141170,2055,2055,2055,2055,0
20250206,171900,164141170,2055,2055,2055,2055,0
20250206,171800,164141170,2055,2055,2055,2055,0
20250206,171700,164141170,2055,2055,2055,2055,0
20250206,171600,164141170,2055,2055,2055,2055,0
20250206,171500,164141170,2055,2055,2055,2055,0
20250206,171400,164141170,2055,2055,2055,2055,0
20250206,171300,164141170,2055,2055,2055,2055,0
20250206,171200,164141170,2055,2055,2055,2055,0
20250206,171100,164141170,2055,2055,2055,2055,0
20250206,171000,164141170,2055,2055,2055,2055,0
20250206,170900,164141170,2055,2055,2055,2055,0
20250206,170800,164141170,2055,2055,2055,2055,0
20250206,170700,164141170,2055,2055,2055,2055,897
20250206,170600,164141170,2055,2055,2055,2055,0
20250206,170500,164141170,2055,2055,2055,2055,0
20250206,170400,164141170,2055,2055,2055,2055,0
20250206,170300,164141170,2055,2055,2055,2055,0
20250206,170200,164141170,2055,2055,2055,2055,0
20250206,170100,164141170,2055,2055,2055,2055,0
20250206,170000,164141170,2055,2055,2055,2055,0
20250206,165900,164141170,2055,2055,2055,2055,0
20250206,165800,164141170,2055,2055,2055,2055,0
20250206,165700,164141170,2055,2055,2055,2055,0
20250206,165600,164141170,2055,2055,2055,2055,0
20250206,165500,164141170,2055,2055,2055,2055,0
20250206,165400,164141170,2055,2055,2055,2055,0
20250206,165300,164141170,2055,2055,2055,2055,0
20250206,165200,164141170,2055,2055,2055,2055,0
20250206,165100,164141170,2055,2055,2055,2055,0
20250206,165000,164141170,2055,2055,2055,2055,0
20250206,164900,164141170,2055,2055,2055,2055,0
20250206,164800,164141170,2055,2055,2055,2055,0
20250206,164700,164141170,2055,2055,2055,2055,0
20250206,164600,164141170,2055,2055,2055,2055,0
20250206,164500,164141170,2055,2055,2055,2055,0
20250206,164400,164141170,2055,2055,2055,2055,0
20250206,164300,164141170,2055,2055,2055,2055,0
20250206,164200,164141170,2055,2055,2055,2055,0
20250206,164100,164141170,2055,2055,2055,2055,0
20250206,164000,164141170,2055,2055,2055,2055,0
20250206,163900,164141170,2055,2055,2055,2055,0
20250206,163800,164141170,2055,2055,2055,2055,0
20250206,163700,164141170,2055,2055,2055,2055,897
20250206,163600,164141170,2055,2055,2055,2055,0
20250206,163500,164141170,2055,2055,2055,2055,0
20250206,163400,164141170,2055,2055,2055,2055,0
20250206,163300,164141170,2055,2055,2055,2055,0
20250206,163200,164141170,2055,2055,2055,2055,0
20250206,163100,164141170,2055,2055,2055,2055,0
20250206,163000,164141170,2055,2055,2055,2055,0
20250206,162900,164141170,2055,2055,2055,2055,0
20250206,162800,164141170,2055,2055,2055,2055,0
20250206,162700,164141170,2055,2055,2055,2055,0
20250206,162600,164141170,2055,2055,2055,2055,0
20250206,162500,164141170,2055,2055,2055,2055,0
20250206,162400,164141170,2055,2055,2055,2055,0
20250206,162300,164141170,2055,2055,2055,2055,0
20250206,162200,164141170,2055,2055,2055,2055,0
20250206,162100,164141170,2055,2055,2055,2055,0
20250206,162000,164141170,2055,2055,2055,2055,0
20250206,161900,164141170,2055,2055,2055,2055,0
20250206,161800,164141170,2055,2055,2055,2055,0
20250206,161700,164141170,2055,2055,2055,2055,0
20250206,161600,164141170,2055,2055,2055,2055,0
20250206,161500,164141170,2055,2055,2055,2055,0
20250206,161400,164141170,2055,2055,2055,2055,0
20250206,161300,164141170,2055,2055,2055,2055,0
20250206,161200,164141170,2055,2055,2055,2055,0
20250206,161100,164141170,2055,2055,2055,2055,0
20250206,161000,164141170,2055,2055,2055,2055,0
20250206,160900,164141170,2055,2055,2055,2055,0
20250206,160800,164141170,2055,2055,2055,2055,0
20250206,160700,164141170,2055,2055,2055,2055,897
20250206,160600,164141170,2055,2055,2055,2055,0
20250206,160500,164141170,2055,2055,2055,2055,0
20250206,160400,164141170,2055,2055,2055,2055,0
20250206,160300,164141170,2055,2055,2055,2055,0
20250206,160200,164141170,2055,2055,2055,2055,0
20250206,160100,164141170,2055,2055,2055,2055,0
20250206,160000,164141170,2055,2055,2055,2055,0
20250206,155900,164141170,2055,2055,2055,2055,0
20250206,155800,164141170,2055,2055,2055,2055,0
20250206,155700,164141170,2055,2055,2055,2055,0
20250206,155600,164141170,2055,2055,2055,2055,0
20250206,155500,164141170,2055,2055,2055,2055,0
20250206,155400,164141170,2055,2055,2055,2055,0
20250206,155300,164141170,2055,2055,2055,2055,0
20250206,155200,164141170,2055,2055,2055,2055,0
20250206,155100,164141170,2055,2055,2055,2055,0
20250206,155000,164141170,2055,2055,2055,2055,0
20250206,154900,164141170,2055,2055,2055,2055,0
20250206,154800,164141170,2055,2055,2055,2055,0
20250206,154700,164141170,2055,2055,2055,2055,0
20250206,154600,164141170,2055,2055,2055,2055,0
20250206,154500,164141170,2055,2055,2055,2055,0
20250206,154400,164141170,2055,2055,2055,2055,0
20250206,154300,164141170,2055,2055,2055,2055,0
20250206,154200,164141170,2055,2055,2055,2055,0
20250206,154100,164141170,2055,2055,2055,2055,0
20250206,154000,164141170,2055,2055,2055,2055,0
20250206,153900,164141170,2055,2055,2055,2055,0
20250206,153800,164141170,2055,2055,2055,2055,0
20250206,153700,164141170,2055,2055,2055,2055,897
20250206,153600,164141170,2055,2055,2055,2055,0
20250206,153500,164141170,2055,2055,2055,2055,0
20250206,153400,164141170,2055,2055,2055,2055,0
20250206,153300,164141170,2055,2055,2055,2055,0
20250206,153200,164141170,2055,2055,2055,2055,0
20250206,153100,164141170,2055,2055,2055,2055,0
20250206,153000,164141170,2055,2055,2055,2055,897
20250206,152900,162297835,2065,2065,2065,2065,0
20250206,152800,162297835,2065,2065,2065,2065,0
20250206,152700,162297835,2065,2065,2065,2065,0
20250206,152600,162297835,2065,2065,2065,2065,0
20250206,152500,162297835,2065,2065,2065,2065,0
20250206,152400,162297835,2065,2065,2065,2065,0
20250206,152300,162297835,2065,2065,2065,2065,0
20250206,152200,162297835,2065,2065,2065,2065,0
20250206,152100,162297835,2065,2065,2065,2065,0
20250206,152000,162297835,2065,2065,2065,2065,0
20250206,151900,162297835,2065,2065,2065,2065,178
20250206,151800,161930265,2065,2065,2065,2065,73
20250206,151700,161779520,2060,2060,2060,2060,0
20250206,151600,161779520,2060,2060,2060,2060,3500
20250206,151500,154569520,2065,2065,2065,2065,1
20250206,151400,154567455,2065,2060,2065,2060,2392
20250206,151300,149639925,2060,2060,2060,2060,0
20250206,151200,149639925,2060,2060,2060,2060,0
20250206,151100,149639925,2060,2055,2060,2055,4
20250206,151000,149631695,2055,2055,2055,2055,0
20250206,150900,149631695,2055,2055,2055,2055,400
20250206,150800,148809695,2055,2055,2055,2055,100
20250206,150700,148604195,2060,2060,2060,2060,0
20250206,150600,148604195,2060,2055,2060,2055,28
20250206,150500,148546555,2060,2060,2060,2060,85
20250206,150400,148371455,2060,2060,2060,2060,45
20250206,150300,148278755,2060,2060,2060,2060,0
20250206,150200,148278755,2060,2055,2060,2055,615
20250206,150100,147014920,2060,2060,2060,2060,0
20250206,150000,147014920,2060,2060,2060,2060,0
20250206,145900,147014920,2060,2060,2060,2060,0
20250206,145800,147014920,2060,2060,2060,2060,0
20250206,145700,147014920,2060,2060,2060,2060,0
20250206,145600,147014920,2060,2060,2060,2060,0
20250206,145500,147014920,2060,2060,2060,2060,35
20250206,145400,146942820,2060,2060,2060,2060,2
20250206,145300,146938700,2060,2060,2060,2060,2
20250206,145200,146934580,2055,2060,2060,2055,69
20250206,145100,146792765,2055,2060,2060,2055,32
20250206,145000,146726880,2060,2060,2060,2060,0
20250206,144900,146726880,2060,2060,2060,2060,0
20250206,144800,146726880,2060,2060,2060,2060,15
20250206,144700,146695980,2060,2060,2060,2060,5
20250206,144600,146685680,2055,2055,2055,2055,0
20250206,144500,146685680,2055,2055,2055,2055,99
20250206,144400,146482235,2060,2060,2060,2060,0
20250206,144300,146482235,2060,2060,2060,2060,0
20250206,144200,146482235,2060,2060,2060,2060,10
20250206,144100,146461635,2060,2060,2060,2060,0
20250206,144000,146461635,2060,2060,2060,2060,0
20250206,143900,146461635,2060,2060,2060,2060,0
20250206,143800,146461635,2060,2060,2060,2060,100
20250206,143700,146255635,2060,2060,2060,2060,0
20250206,143600,146255635,2060,2060,2060,2060,0
20250206,143500,146255635,2060,2060,2060,2060,59
20250206,143400,146134095,2060,2060,2060,2060,113
20250206,143300,145901315,2060,2060,2060,2060,19
20250206,143200,145862175,2055,2055,2055,2055,0
20250206,143100,145862175,2055,2055,2055,2055,1000
20250206,143000,143807175,2060,2060,2060,2060,60
20250206,142900,143683575,2060,2060,2060,2060,45
20250206,142800,143590875,2060,2060,2060,2060,4
20250206,142700,143582635,2060,2060,2060,2060,2
20250206,142600,143578515,2055,2055,2055,2055,0
20250206,142500,143578515,2055,2055,2055,2055,0
20250206,142400,143578515,2055,2055,2055,2055,0
20250206,142300,143578515,2055,2055,2055,2055,1044
20250206,142200,141433095,2060,2060,2060,2060,0
20250206,142100,141433095,2060,2060,2060,2060,99
20250206,142000,141229155,2055,2055,2055,2055,56
20250206,141900,141114075,2060,2060,2060,2060,0
20250206,141800,141114075,2060,2060,2060,2060,0
20250206,141700,141114075,2060,2060,2060,2060,0
20250206,141600,141114075,2060,2060,2060,2060,0
20250206,141500,141114075,2060,2060,2060,2060,2
20250206,141400,141109955,2055,2055,2055,2055,100
20250206,141300,140904455,2055,2055,2055,2055,0
20250206,141200,140904455,2055,2055,2055,2055,0
20250206,141100,140904455,2055,2055,2055,2055,0
20250206,141000,140904455,2055,2055,2055,2055,0
20250206,140900,140904455,2055,2055,2055,2055,0
20250206,140800,140904455,2055,2055,2055,2055,56
20250206,140700,140789375,2060,2060,2060,2060,0
20250206,140600,140789375,2060,2060,2060,2060,0
20250206,140500,140789375,2060,2060,2060,2060,0
20250206,140400,140789375,2060,2060,2060,2060,1
20250206,140300,140787315,2060,2060,2060,2060,0
20250206,140200,140787315,2060,2060,2060,2060,0
20250206,140100,140787315,2060,2055,2060,2055,21
20250206,140000,140744155,2060,2055,2060,2055,2394
20250206,135900,135824465,2060,2060,2060,2060,0
20250206,135800,135824465,2060,2060,2060,2060,0
20250206,135700,135824465,2060,2060,2060,2060,0
20250206,135600,135824465,2060,2060,2060,2060,0
20250206,135500,135824465,2060,2060,2060,2060,0
20250206,135400,135824465,2060,2060,2060,2060,0
20250206,135300,135824465,2060,2060,2060,2060,0
20250206,135200,135824465,2060,2060,2060,2060,0
20250206,135100,135824465,2060,2060,2060,2060,0
20250206,135000,135824465,2060,2060,2060,2060,0
20250206,134900,135824465,2060,2060,2060,2060,0
20250206,134800,135824465,2060,2060,2060,2060,0
20250206,134700,135824465,2060,2060,2060,2060,0
20250206,134600,135824465,2060,2060,2060,2060,0
20250206,134500,135824465,2060,2060,2060,2060,73
20250206,134400,135674085,2055,2055,2055,2055,0
20250206,134300,135674085,2055,2055,2055,2055,686
20250206,134200,134264355,2055,2055,2055,2055,0
20250206,134100,134264355,2055,2055,2055,2055,1000
20250206,134000,132209355,2055,2055,2055,2055,1066
20250206,133900,130018725,2055,2055,2055,2055,0
20250206,133800,130018725,2055,2055,2055,2055,239
20250206,133700,129527580,2055,2055,2060,2055,1837
20250206,133600,125752395,2060,2060,2060,2060,0
20250206,133500,125752395,2060,2060,2060,2060,25
20250206,133400,125700895,2055,2055,2055,2055,1620
20250206,133300,122371795,2060,2060,2060,2060,0
20250206,133200,122371795,2060,2060,2060,2060,0
20250206,133100,122371795,2060,2060,2060,2060,0
20250206,133000,122371795,2060,2060,2060,2060,1
20250206,132900,122369735,2060,2060,2060,2060,3
20250206,132800,122363555,2055,2060,2060,2055,1700
20250206,132700,118867555,2060,2060,2060,2060,400
20250206,132600,118043555,2060,2055,2060,2055,1009
20250206,132500,115970035,2060,2060,2060,2060,1
20250206,132400,115967975,2055,2055,2055,2055,0
20250206,132300,115967975,2055,2055,2055,2055,1000
20250206,132200,113912975,2055,2055,2055,2055,1100
20250206,132100,111652475,2055,2055,2055,2055,817
20250206,132000,109973540,2055,2055,2055,2050,106
20250206,131900,109755715,2055,2055,2055,2055,18
20250206,131800,109718725,2050,2050,2050,2050,0
20250206,131700,109718725,2050,2050,2050,2050,0
20250206,131600,109718725,2050,2050,2050,2050,0
20250206,131500,109718725,2050,2050,2050,2050,0
20250206,131400,109718725,2050,2050,2055,2050,596
20250206,131300,108496910,2055,2055,2055,2055,0
20250206,131200,108496910,2055,2055,2055,2055,0
20250206,131100,108496910,2055,2055,2055,2055,1000
20250206,131000,106441910,2050,2050,2050,2050,0
20250206,130900,106441910,2050,2050,2050,2050,0
20250206,130800,106441910,2050,2050,2050,2050,7392
20250206,130700,91288310,2050,2050,2050,2050,80
20250206,130600,91124310,2045,2045,2045,2045,0
20250206,130500,91124310,2045,2045,2045,2045,0
20250206,130400,91124310,2045,2045,2045,2045,0
20250206,130300,91124310,2045,2045,2045,2045,669
20250206,130200,89756205,2045,2045,2045,2045,1381
20250206,130100,86932060,2045,2045,2045,2045,0
20250206,130000,86932060,2045,2045,2045,2045,0
20250206,125900,86932060,2045,2045,2045,2045,0
20250206,125800,86932060,2045,2045,2045,2045,0
20250206,125700,86932060,2045,2045,2045,2045,100
20250206,125600,86727560,2040,2040,2040,2040,0
20250206,125500,86727560,2040,2040,2040,2040,1000
20250206,125400,84687560,2040,2040,2040,2040,0
20250206,125300,84687560,2040,2040,2040,2040,142
20250206,125200,84397880,2040,2040,2040,2040,0
20250206,125100,84397880,2040,2040,2040,2040,0
20250206,125000,84397880,2040,2040,2040,2040,0
20250206,124900,84397880,2040,2040,2040,2040,0
20250206,124800,84397880,2040,2040,2040,2040,430
20250206,124700,83520680,2040,2040,2040,2040,0
20250206,124600,83520680,2040,2040,2040,2040,0
20250206,124500,83520680,2040,2040,2040,2040,351
20250206,124400,82804640,2035,2035,2035,2035,5
20250206,124300,82794465,2040,2040,2040,2040,1
20250206,124200,82792425,2045,2045,2045,2045,0
20250206,124100,82792425,2045,2045,2045,2045,1
20250206,124000,82790380,2035,2035,2035,2035,13
20250206,123900,82763925,2035,2035,2035,2035,0
20250206,123800,82763925,2035,2035,2035,2035,0
20250206,123700,82763925,2035,2035,2035,2035,3
20250206,123600,82757820,2035,2035,2035,2035,0
20250206,123500,82757820,2035,2035,2035,2035,0
20250206,123400,82757820,2035,2035,2035,2035,64
20250206,123300,82627580,2040,2040,2040,2040,0
20250206,123200,82627580,2040,2040,2040,2040,0
20250206,123100,82627580,2040,2040,2040,2040,900
20250206,123000,80791580,2030,2030,2030,2030,0
20250206,122900,80791580,2030,2030,2030,2030,0
20250206,122800,80791580,2030,2030,2030,2030,0
20250206,122700,80791580,2030,2035,2035,2030,23
20250206,122600,80744875,2040,2040,2040,2040,0
20250206,122500,80744875,2040,2040,2040,2040,6
20250206,122400,80732635,2030,2030,2030,2030,60
20250206,122300,80610835,2040,2040,2040,2040,0
20250206,122200,80610835,2040,2040,2040,2040,0
20250206,122100,80610835,2040,2040,2040,2040,0
20250206,122000,80610835,2040,2040,2040,2040,0
20250206,121900,80610835,2040,2040,2040,2040,0
20250206,121800,80610835,2040,2040,2040,2040,0
20250206,121700,80610835,2040,2040,2040,2040,0
20250206,121600,80610835,2040,2040,2040,2040,1
20250206,121500,80608795,2030,2040,2040,2030,6913
20250206,121400,66549225,2040,2040,2040,2040,0
20250206,121300,66549225,2040,2040,2040,2040,0
20250206,121200,66549225,2040,2040,2040,2040,1284
20250206,121100,63929865,2045,2045,2045,2045,0
20250206,121000,63929865,2045,2045,2045,2045,0
20250206,120900,63929865,2045,2045,2045,2045,1
20250206,120800,63927820,2045,2045,2045,2045,0
20250206,120700,63927820,2045,2045,2045,2045,0
20250206,120600,63927820,2045,2045,2045,2045,0
20250206,120500,63927820,2045,2045,2045,2045,0
20250206,120400,63927820,2045,2045,2045,2045,0
20250206,120300,63927820,2045,2045,2045,2045,0
20250206,120200,63927820,2045,2045,2045,2045,0
20250206,120100,63927820,2045,2045,2045,2045,0
20250206,120000,63927820,2045,2045,2045,2045,27
20250206,115900,63872605,2050,2050,2050,2050,0
20250206,115800,63872605,2050,2050,2050,2050,0
20250206,115700,63872605,2050,2050,2050,2050,0
20250206,115600,63872605,2050,2050,2050,2050,0
20250206,115500,63872605,2050,2050,2050,2050,0
20250206,115400,63872605,2050,2050,2050,2050,2
20250206,115300,63868505,2045,2045,2045,2045,17
20250206,115200,63833740,2040,2040,2040,2040,64
20250206,115100,63703180,2045,2045,2045,2045,16
20250206,115000,63670460,2050,2050,2050,2050,1
20250206,114900,63668410,2045,2045,2045,2045,3059
20250206,114800,57412755,2045,2045,2045,2045,0
20250206,114700,57412755,2045,2045,2045,2045,900
20250206,114600,55572255,2050,2050,2050,2050,0
20250206,114500,55572255,2050,2050,2050,2050,0
20250206,114400,55572255,2050,2050,2050,2050,2
20250206,114300,55568155,2045,2045,2045,2045,0
20250206,114200,55568155,2045,2045,2045,2045,0
20250206,114100,55568155,2045,2045,2045,2045,0
20250206,114000,55568155,2045,2045,2045,2045,0
20250206,113900,55568155,2045,2045,2045,2045,0
20250206,113800,55568155,2045,2045,2045,2045,12
20250206,113700,55543615,2050,2050,2050,2050,0
20250206,113600,55543615,2050,2050,2050,2050,0
20250206,113500,55543615,2050,2050,2050,2050,0
20250206,113400,55543615,2050,2050,2050,2050,0
20250206,113300,55543615,2050,2050,2050,2050,0
20250206,113200,55543615,2050,2050,2050,2050,0
20250206,113100,55543615,2050,2050,2050,2050,1
20250206,113000,55541565,2045,2045,2045,2045,0
20250206,112900,55541565,2045,2045,2045,2045,0
20250206,112800,55541565,2045,2045,2045,2045,402
20250206,112700,54719475,2050,2050,2050,2050,15
20250206,112600,54688725,2050,2050,2050,2050,2
20250206,112500,54684625,2045,2045,2045,2045,0
20250206,112400,54684625,2045,2045,2045,2045,0
20250206,112300,54684625,2045,2045,2045,2045,993
20250206,112200,52653940,2045,2045,2045,2045,0
20250206,112100,52653940,2045,2045,2045,2045,27
20250206,112000,52598725,2040,2040,2040,2040,0
20250206,111900,52598725,2040,2040,2040,2040,0
20250206,111800,52598725,2040,2040,2040,2040,0
20250206,111700,52598725,2040,2040,2040,2040,52
20250206,111600,52492645,2050,2050,2050,2050,0
20250206,111500,52492645,2050,2050,2050,2050,0
20250206,111400,52492645,2050,2050,2050,2050,20
20250206,111300,52451645,2050,2050,2050,2050,1
20250206,111200,52449595,2040,2040,2040,2040,0
20250206,111100,52449595,2040,2040,2040,2040,0
20250206,111000,52449595,2040,2040,2040,2040,52
20250206,110900,52343515,2040,2040,2040,2040,1
20250206,110800,52341475,2055,2055,2055,2055,0
20250206,110700,52341475,2055,2055,2055,2055,0
20250206,110600,52341475,2055,2045,2055,2040,571
20250206,110500,51174060,2055,2055,2055,2055,6
20250206,110400,51161730,2045,2045,2045,2045,30
20250206,110300,51100380,2055,2045,2055,2045,54
20250206,110200,50989910,2055,2055,2055,2055,0
20250206,110100,50989910,2055,2055,2055,2055,24
20250206,110000,50940590,2055,2055,2055,2055,0
20250206,105900,50940590,2055,2055,2055,2055,2
20250206,105800,50936480,2050,2055,2055,2050,816
20250206,105700,49262830,2055,2050,2055,2050,1205
20250206,105600,46788055,2050,2045,2050,2045,1364
20250206,105500,43993650,2045,2045,2045,2045,0
20250206,105400,43993650,2045,2045,2045,2045,0
20250206,105300,43993650,2045,2045,2045,2045,0
20250206,105200,43993650,2045,2045,2045,2045,0
20250206,105100,43993650,2045,2045,2045,2045,1
20250206,105000,43991605,2045,2045,2045,2045,240
20250206,104900,43500805,2040,2040,2040,2040,60
20250206,104800,43378405,2040,2040,2040,2040,1000
20250206,104700,41338405,2045,2045,2045,2045,721
20250206,104600,39863960,2045,2045,2045,2045,488
20250206,104500,38866000,2045,2045,2045,2045,0
20250206,104400,38866000,2045,2040,2045,2040,2001
20250206,104300,34773960,2045,2045,2045,2045,0
20250206,104200,34773960,2045,2040,2045,2040,76
20250206,104100,34618910,2040,2040,2040,2040,26
20250206,104000,34565870,2040,2040,2040,2040,0
20250206,103900,34565870,2040,2040,2040,2040,0
20250206,103800,34565870,2040,2040,2040,2040,0
20250206,103700,34565870,2040,2040,2040,2040,0
20250206,103600,34565870,2040,2040,2040,2040,0
20250206,103500,34565870,2040,2040,2040,2040,1030
20250206,103400,32464670,2040,2040,2040,2040,0
20250206,103300,32464670,2040,2040,2040,2040,0
20250206,103200,32464670,2040,2040,2040,2040,40
20250206,103100,32383070,2045,2045,2045,2045,0
20250206,103000,32383070,2045,2045,2045,2045,0
20250206,102900,32383070,2045,2045,2045,2045,0
20250206,102800,32383070,2045,2045,2045,2045,0
20250206,102700,32383070,2045,2045,2045,2045,0
20250206,102600,32383070,2045,2045,2045,2045,0
20250206,102500,32383070,2045,2045,2045,2045,0
20250206,102400,32383070,2045,2045,2045,2045,0
20250206,102300,32383070,2045,2045,2045,2045,3
20250206,102200,32376935,2040,2040,2040,2040,0
20250206,102100,32376935,2040,2040,2040,2040,700
20250206,102000,30948935,2040,2040,2040,2040,40
20250206,101900,30867335,2040,2040,2040,2040,0
20250206,101800,30867335,2040,2040,2040,2040,0
20250206,101700,30867335,2040,2040,2040,2040,0
20250206,101600,30867335,2040,2040,2040,2040,0
20250206,101500,30867335,2040,2040,2040,2040,0
20250206,101400,30867335,2040,2040,2040,2040,1000
20250206,101300,28827335,2045,2045,2045,2045,0
20250206,101200,28827335,2045,2045,2045,2045,0
20250206,101100,28827335,2045,2045,2045,2045,0
20250206,101000,28827335,2045,2045,2045,2045,0
20250206,100900,28827335,2045,2045,2045,2045,0
20250206,100800,28827335,2045,2045,2045,2045,0
20250206,100700,28827335,2045,2045,2045,2045,0
20250206,100600,28827335,2045,2040,2045,2040,503
20250206,100500,27801200,2045,2045,2045,2045,0
20250206,100400,27801200,2045,2045,2045,2045,4
20250206,100300,27793020,2045,2045,2045,2045,1
20250206,100200,27790975,2040,2040,2040,2040,1
20250206,100100,27788935,2040,2040,2040,2040,0
20250206,100000,27788935,2040,2040,2040,2040,0
20250206,095900,27788935,2040,2040,2040,2040,0
20250206,095800,27788935,2040,2040,2040,2040,0
20250206,095700,27788935,2040,2040,2040,2040,0
20250206,095600,27788935,2040,2040,2040,2040,0
20250206,095500,27788935,2040,2040,2040,2040,0
20250206,095400,27788935,2040,2040,2040,2040,0
20250206,095300,27788935,2040,2040,2040,2040,0
20250206,095200,27788935,2040,2040,2040,2040,75
20250206,095100,27635935,2040,2040,2040,2040,90
20250206,095000,27452335,2040,2040,2040,2040,1000
20250206,094900,25412335,2040,2040,2040,2040,100
20250206,094800,25208335,2045,2045,2045,2045,12
20250206,094700,25183795,2040,2040,2040,2040,0
20250206,094600,25183795,2040,2040,2040,2040,0
20250206,094500,25183795,2040,2040,2040,2040,0
20250206,094400,25183795,2040,2040,2040,2040,137
20250206,094300,24904315,2040,2035,2040,2035,121
20250206,094200,24657945,2040,2040,2040,2040,5
20250206,094100,24647745,2040,2040,2040,2040,0
20250206,094000,24647745,2040,2040,2040,2040,0
20250206,093900,24647745,2040,2040,2040,2040,1
20250206,093800,24645705,2045,2045,2045,2045,1
20250206,093700,24643660,2035,2035,2035,2035,0
20250206,093600,24643660,2035,2035,2035,2035,0
20250206,093500,24643660,2035,2040,2040,2035,66
20250206,093400,24509340,2040,2040,2040,2040,1
20250206,093300,24507300,2040,2040,2040,2040,0
20250206,093200,24507300,2040,2040,2040,2040,0
20250206,093100,24507300,2040,2040,2040,2040,0
20250206,093000,24507300,2040,2040,2040,2040,0
20250206,092900,24507300,2040,2040,2040,2040,1
20250206,092800,24505260,2045,2045,2045,2045,0
20250206,092700,24505260,2045,2045,2045,2045,4
20250206,092600,24497080,2040,2040,2040,2040,0
20250206,092500,24497080,2040,2040,2040,2040,0
20250206,092400,24497080,2040,2040,2040,2040,0
20250206,092300,24497080,2040,2040,2040,2040,0
20250206,092200,24497080,2040,2040,2040,2040,285
20250206,092100,23915680,2040,2040,2040,2040,2
20250206,092000,23911600,2030,2045,2045,2030,7001
20250206,091900,9699555,2030,2030,2030,2030,0
20250206,091800,9699555,2030,2030,2030,2030,0
20250206,091700,9699555,2030,2030,2030,2030,0
20250206,091600,9699555,2030,2030,2030,2030,157
20250206,091500,9380845,2045,2045,2045,2045,4
20250206,091400,9372665,2045,2030,2045,2030,1479
20250206,091300,6370280,2030,2030,2030,2030,0
20250206,091200,6370280,2030,2035,2035,2030,78
20250206,091100,6211920,2035,2035,2035,2035,900
20250206,091000,4380420,2040,2035,2040,2035,65
20250206,090900,4248140,2040,2040,2040,2040,1
20250206,090800,4246100,2045,2045,2045,2045,0
20250206,090700,4246100,2045,2045,2045,2045,0
20250206,090600,4246100,2045,2045,2045,2045,1
20250206,090500,4244055,2035,2035,2035,2035,40
20250206,090400,4162655,2050,2050,2050,2050,4
20250206,090300,4154455,2045,2045,2045,2045,500
20250206,090200,3131955,2045,2045,2045,2045,0
20250206,090100,3131955,2045,2045,2045,2045,4
20250206,090000,3123775,2040,2035,2040,2035,1535