KissMeData/123890/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202100,283453750,2780,2780,2780,2780,14351
20250206,202000,283453750,2780,2780,2780,2780,0
20250206,201900,283453750,2780,2780,2780,2780,0
20250206,201800,283453750,2780,2780,2780,2780,0
20250206,201700,283453750,2780,2780,2780,2780,0
20250206,201600,283453750,2780,2780,2780,2780,0
20250206,201500,283453750,2780,2780,2780,2780,0
20250206,201400,283453750,2780,2780,2780,2780,0
20250206,201300,283453750,2780,2780,2780,2780,0
20250206,201200,283453750,2780,2780,2780,2780,0
20250206,201100,283453750,2780,2780,2780,2780,0
20250206,201000,283453750,2780,2780,2780,2780,0
20250206,200900,283453750,2780,2780,2780,2780,0
20250206,200800,283453750,2780,2780,2780,2780,0
20250206,200700,283453750,2780,2780,2780,2780,0
20250206,200600,283453750,2780,2780,2780,2780,0
20250206,200500,283453750,2780,2780,2780,2780,0
20250206,200400,283453750,2780,2780,2780,2780,0
20250206,200300,283453750,2780,2780,2780,2780,0
20250206,200200,283453750,2780,2780,2780,2780,0
20250206,200100,283453750,2780,2780,2780,2780,0
20250206,200000,283453750,2780,2780,2780,2780,0
20250206,195900,283453750,2780,2780,2780,2780,0
20250206,195800,283453750,2780,2780,2780,2780,0
20250206,195700,283453750,2780,2780,2780,2780,0
20250206,195600,283453750,2780,2780,2780,2780,0
20250206,195500,283453750,2780,2780,2780,2780,0
20250206,195400,283453750,2780,2780,2780,2780,0
20250206,195300,283453750,2780,2780,2780,2780,0
20250206,195200,283453750,2780,2780,2780,2780,0
20250206,195100,283453750,2780,2780,2780,2780,14351
20250206,195000,283453750,2780,2780,2780,2780,0
20250206,194900,283453750,2780,2780,2780,2780,0
20250206,194800,283453750,2780,2780,2780,2780,0
20250206,194700,283453750,2780,2780,2780,2780,0
20250206,194600,283453750,2780,2780,2780,2780,0
20250206,194500,283453750,2780,2780,2780,2780,0
20250206,194400,283453750,2780,2780,2780,2780,0
20250206,194300,283453750,2780,2780,2780,2780,0
20250206,194200,283453750,2780,2780,2780,2780,0
20250206,194100,283453750,2780,2780,2780,2780,0
20250206,194000,283453750,2780,2780,2780,2780,0
20250206,193900,283453750,2780,2780,2780,2780,0
20250206,193800,283453750,2780,2780,2780,2780,0
20250206,193700,283453750,2780,2780,2780,2780,0
20250206,193600,283453750,2780,2780,2780,2780,0
20250206,193500,283453750,2780,2780,2780,2780,0
20250206,193400,283453750,2780,2780,2780,2780,0
20250206,193300,283453750,2780,2780,2780,2780,0
20250206,193200,283453750,2780,2780,2780,2780,0
20250206,193100,283453750,2780,2780,2780,2780,0
20250206,193000,283453750,2780,2780,2780,2780,0
20250206,192900,283453750,2780,2780,2780,2780,0
20250206,192800,283453750,2780,2780,2780,2780,0
20250206,192700,283453750,2780,2780,2780,2780,0
20250206,192600,283453750,2780,2780,2780,2780,0
20250206,192500,283453750,2780,2780,2780,2780,0
20250206,192400,283453750,2780,2780,2780,2780,0
20250206,192300,283453750,2780,2780,2780,2780,0
20250206,192200,283453750,2780,2780,2780,2780,0
20250206,192100,283453750,2780,2780,2780,2780,14351
20250206,192000,283453750,2780,2780,2780,2780,0
20250206,191900,283453750,2780,2780,2780,2780,0
20250206,191800,283453750,2780,2780,2780,2780,0
20250206,191700,283453750,2780,2780,2780,2780,0
20250206,191600,283453750,2780,2780,2780,2780,0
20250206,191500,283453750,2780,2780,2780,2780,0
20250206,191400,283453750,2780,2780,2780,2780,0
20250206,191300,283453750,2780,2780,2780,2780,0
20250206,191200,283453750,2780,2780,2780,2780,0
20250206,191100,283453750,2780,2780,2780,2780,0
20250206,191000,283453750,2780,2780,2780,2780,0
20250206,190900,283453750,2780,2780,2780,2780,0
20250206,190800,283453750,2780,2780,2780,2780,0
20250206,190700,283453750,2780,2780,2780,2780,0
20250206,190600,283453750,2780,2780,2780,2780,0
20250206,190500,283453750,2780,2780,2780,2780,0
20250206,190400,283453750,2780,2780,2780,2780,0
20250206,190300,283453750,2780,2780,2780,2780,0
20250206,190200,283453750,2780,2780,2780,2780,0
20250206,190100,283453750,2780,2780,2780,2780,0
20250206,190000,283453750,2780,2780,2780,2780,0
20250206,185900,283453750,2780,2780,2780,2780,0
20250206,185800,283453750,2780,2780,2780,2780,0
20250206,185700,283453750,2780,2780,2780,2780,0
20250206,185600,283453750,2780,2780,2780,2780,0
20250206,185500,283453750,2780,2780,2780,2780,0
20250206,185400,283453750,2780,2780,2780,2780,0
20250206,185300,283453750,2780,2780,2780,2780,0
20250206,185200,283453750,2780,2780,2780,2780,0
20250206,185100,283453750,2780,2780,2780,2780,14351
20250206,185000,283453750,2780,2780,2780,2780,0
20250206,184900,283453750,2780,2780,2780,2780,0
20250206,184800,283453750,2780,2780,2780,2780,0
20250206,184700,283453750,2780,2780,2780,2780,0
20250206,184600,283453750,2780,2780,2780,2780,0
20250206,184500,283453750,2780,2780,2780,2780,0
20250206,184400,283453750,2780,2780,2780,2780,0
20250206,184300,283453750,2780,2780,2780,2780,0
20250206,184200,283453750,2780,2780,2780,2780,0
20250206,184100,283453750,2780,2780,2780,2780,0
20250206,184000,283453750,2780,2780,2780,2780,0
20250206,183900,283453750,2780,2780,2780,2780,0
20250206,183800,283453750,2780,2780,2780,2780,0
20250206,183700,283453750,2780,2780,2780,2780,0
20250206,183600,283453750,2780,2780,2780,2780,0
20250206,183500,283453750,2780,2780,2780,2780,0
20250206,183400,283453750,2780,2780,2780,2780,0
20250206,183300,283453750,2780,2780,2780,2780,0
20250206,183200,283453750,2780,2780,2780,2780,0
20250206,183100,283453750,2780,2780,2780,2780,0
20250206,183000,283453750,2780,2780,2780,2780,0
20250206,182900,283453750,2780,2780,2780,2780,0
20250206,182800,283453750,2780,2780,2780,2780,0
20250206,182700,283453750,2780,2780,2780,2780,0
20250206,182600,283453750,2780,2780,2780,2780,0
20250206,182500,283453750,2780,2780,2780,2780,0
20250206,182400,283453750,2780,2780,2780,2780,0
20250206,182300,283453750,2780,2780,2780,2780,0
20250206,182200,283453750,2780,2780,2780,2780,0
20250206,182100,283453750,2780,2780,2780,2780,14351
20250206,182000,283453750,2780,2780,2780,2780,0
20250206,181900,283453750,2780,2780,2780,2780,0
20250206,181800,283453750,2780,2780,2780,2780,0
20250206,181700,283453750,2780,2780,2780,2780,0
20250206,181600,283453750,2780,2780,2780,2780,0
20250206,181500,283453750,2780,2780,2780,2780,0
20250206,181400,283453750,2780,2780,2780,2780,0
20250206,181300,283453750,2780,2780,2780,2780,0
20250206,181200,283453750,2780,2780,2780,2780,0
20250206,181100,283453750,2780,2780,2780,2780,0
20250206,181000,283453750,2780,2780,2780,2780,0
20250206,180900,283453750,2780,2780,2780,2780,0
20250206,180800,283453750,2780,2780,2780,2780,0
20250206,180700,283453750,2780,2780,2780,2780,0
20250206,180600,283453750,2780,2780,2780,2780,0
20250206,180500,283453750,2780,2780,2780,2780,0
20250206,180400,283453750,2780,2780,2780,2780,0
20250206,180300,283453750,2780,2780,2780,2780,0
20250206,180200,283453750,2780,2780,2780,2780,0
20250206,180100,283453750,2780,2780,2780,2780,0
20250206,180000,283453750,2780,2780,2780,2780,0
20250206,175900,283453750,2780,2780,2780,2780,0
20250206,175800,283453750,2780,2780,2780,2780,0
20250206,175700,283453750,2780,2780,2780,2780,0
20250206,175600,283453750,2780,2780,2780,2780,0
20250206,175500,283453750,2780,2780,2780,2780,0
20250206,175400,283453750,2780,2780,2780,2780,0
20250206,175300,283453750,2780,2780,2780,2780,0
20250206,175200,283453750,2780,2780,2780,2780,0
20250206,175100,283453750,2780,2780,2780,2780,14351
20250206,175000,283453750,2780,2780,2780,2780,0
20250206,174900,283453750,2780,2780,2780,2780,0
20250206,174800,283453750,2780,2780,2780,2780,0
20250206,174700,283453750,2780,2780,2780,2780,0
20250206,174600,283453750,2780,2780,2780,2780,0
20250206,174500,283453750,2780,2780,2780,2780,0
20250206,174400,283453750,2780,2780,2780,2780,0
20250206,174300,283453750,2780,2780,2780,2780,0
20250206,174200,283453750,2780,2780,2780,2780,0
20250206,174100,283453750,2780,2780,2780,2780,0
20250206,174000,283453750,2780,2780,2780,2780,0
20250206,173900,283453750,2780,2780,2780,2780,0
20250206,173800,283453750,2780,2780,2780,2780,0
20250206,173700,283453750,2780,2780,2780,2780,0
20250206,173600,283453750,2780,2780,2780,2780,0
20250206,173500,283453750,2780,2780,2780,2780,0
20250206,173400,283453750,2780,2780,2780,2780,0
20250206,173300,283453750,2780,2780,2780,2780,0
20250206,173200,283453750,2780,2780,2780,2780,0
20250206,173100,283453750,2780,2780,2780,2780,0
20250206,173000,283453750,2780,2780,2780,2780,0
20250206,172900,283453750,2780,2780,2780,2780,0
20250206,172800,283453750,2780,2780,2780,2780,0
20250206,172700,283453750,2780,2780,2780,2780,0
20250206,172600,283453750,2780,2780,2780,2780,0
20250206,172500,283453750,2780,2780,2780,2780,0
20250206,172400,283453750,2780,2780,2780,2780,0
20250206,172300,283453750,2780,2780,2780,2780,0
20250206,172200,283453750,2780,2780,2780,2780,0
20250206,172100,283453750,2780,2780,2780,2780,14351
20250206,172000,283453750,2780,2780,2780,2780,0
20250206,171900,283453750,2780,2780,2780,2780,0
20250206,171800,283453750,2780,2780,2780,2780,0
20250206,171700,283453750,2780,2780,2780,2780,0
20250206,171600,283453750,2780,2780,2780,2780,0
20250206,171500,283453750,2780,2780,2780,2780,0
20250206,171400,283453750,2780,2780,2780,2780,0
20250206,171300,283453750,2780,2780,2780,2780,0
20250206,171200,283453750,2780,2780,2780,2780,0
20250206,171100,283453750,2780,2780,2780,2780,0
20250206,171000,283453750,2780,2780,2780,2780,0
20250206,170900,283453750,2780,2780,2780,2780,0
20250206,170800,283453750,2780,2780,2780,2780,0
20250206,170700,283453750,2780,2780,2780,2780,0
20250206,170600,283453750,2780,2780,2780,2780,0
20250206,170500,283453750,2780,2780,2780,2780,0
20250206,170400,283453750,2780,2780,2780,2780,0
20250206,170300,283453750,2780,2780,2780,2780,0
20250206,170200,283453750,2780,2780,2780,2780,0
20250206,170100,283453750,2780,2780,2780,2780,0
20250206,170000,283453750,2780,2780,2780,2780,0
20250206,165900,283453750,2780,2780,2780,2780,0
20250206,165800,283453750,2780,2780,2780,2780,0
20250206,165700,283453750,2780,2780,2780,2780,0
20250206,165600,283453750,2780,2780,2780,2780,0
20250206,165500,283453750,2780,2780,2780,2780,0
20250206,165400,283453750,2780,2780,2780,2780,0
20250206,165300,283453750,2780,2780,2780,2780,0
20250206,165200,283453750,2780,2780,2780,2780,0
20250206,165100,283453750,2780,2780,2780,2780,14351
20250206,165000,283453750,2780,2780,2780,2780,0
20250206,164900,283453750,2780,2780,2780,2780,0
20250206,164800,283453750,2780,2780,2780,2780,0
20250206,164700,283453750,2780,2780,2780,2780,0
20250206,164600,283453750,2780,2780,2780,2780,0
20250206,164500,283453750,2780,2780,2780,2780,0
20250206,164400,283453750,2780,2780,2780,2780,0
20250206,164300,283453750,2780,2780,2780,2780,0
20250206,164200,283453750,2780,2780,2780,2780,0
20250206,164100,283453750,2780,2780,2780,2780,0
20250206,164000,283453750,2780,2780,2780,2780,0
20250206,163900,283453750,2780,2780,2780,2780,0
20250206,163800,283453750,2780,2780,2780,2780,0
20250206,163700,283453750,2780,2780,2780,2780,0
20250206,163600,283453750,2780,2780,2780,2780,0
20250206,163500,283453750,2780,2780,2780,2780,0
20250206,163400,283453750,2780,2780,2780,2780,0
20250206,163300,283453750,2780,2780,2780,2780,0
20250206,163200,283453750,2780,2780,2780,2780,0
20250206,163100,283453750,2780,2780,2780,2780,0
20250206,163000,283453750,2780,2780,2780,2780,0
20250206,162900,283453750,2780,2780,2780,2780,0
20250206,162800,283453750,2780,2780,2780,2780,0
20250206,162700,283453750,2780,2780,2780,2780,0
20250206,162600,283453750,2780,2780,2780,2780,0
20250206,162500,283453750,2780,2780,2780,2780,0
20250206,162400,283453750,2780,2780,2780,2780,0
20250206,162300,283453750,2780,2780,2780,2780,0
20250206,162200,283453750,2780,2780,2780,2780,0
20250206,162100,283453750,2780,2780,2780,2780,14351
20250206,162000,283453750,2780,2780,2780,2780,0
20250206,161900,283453750,2780,2780,2780,2780,0
20250206,161800,283453750,2780,2780,2780,2780,0
20250206,161700,283453750,2780,2780,2780,2780,0
20250206,161600,283453750,2780,2780,2780,2780,0
20250206,161500,283453750,2780,2780,2780,2780,0
20250206,161400,283453750,2780,2780,2780,2780,0
20250206,161300,283453750,2780,2780,2780,2780,0
20250206,161200,283453750,2780,2780,2780,2780,0
20250206,161100,283453750,2780,2780,2780,2780,0
20250206,161000,283453750,2780,2780,2780,2780,0
20250206,160900,283453750,2780,2780,2780,2780,0
20250206,160800,283453750,2780,2780,2780,2780,0
20250206,160700,283453750,2780,2780,2780,2780,0
20250206,160600,283453750,2780,2780,2780,2780,0
20250206,160500,283453750,2780,2780,2780,2780,0
20250206,160400,283453750,2780,2780,2780,2780,0
20250206,160300,283453750,2780,2780,2780,2780,0
20250206,160200,283453750,2780,2780,2780,2780,0
20250206,160100,283453750,2780,2780,2780,2780,0
20250206,160000,283453750,2780,2780,2780,2780,0
20250206,155900,283453750,2780,2780,2780,2780,0
20250206,155800,283453750,2780,2780,2780,2780,0
20250206,155700,283453750,2780,2780,2780,2780,0
20250206,155600,283453750,2780,2780,2780,2780,0
20250206,155500,283453750,2780,2780,2780,2780,0
20250206,155400,283453750,2780,2780,2780,2780,0
20250206,155300,283453750,2780,2780,2780,2780,0
20250206,155200,283453750,2780,2780,2780,2780,0
20250206,155100,283453750,2780,2780,2780,2780,14351
20250206,155000,283453750,2780,2780,2780,2780,0
20250206,154900,283453750,2780,2780,2780,2780,0
20250206,154800,283453750,2780,2780,2780,2780,0
20250206,154700,283453750,2780,2780,2780,2780,0
20250206,154600,283453750,2780,2780,2780,2780,0
20250206,154500,283453750,2780,2780,2780,2780,0
20250206,154400,283453750,2780,2780,2780,2780,0
20250206,154300,283453750,2780,2780,2780,2780,0
20250206,154200,283453750,2780,2780,2780,2780,0
20250206,154100,283453750,2780,2780,2780,2780,0
20250206,154000,283453750,2780,2780,2780,2780,0
20250206,153900,283453750,2780,2780,2780,2780,0
20250206,153800,283453750,2780,2780,2780,2780,0
20250206,153700,283453750,2780,2780,2780,2780,0
20250206,153600,283453750,2780,2780,2780,2780,0
20250206,153500,283453750,2780,2780,2780,2780,0
20250206,153400,283453750,2780,2780,2780,2780,0
20250206,153300,283453750,2780,2780,2780,2780,0
20250206,153200,283453750,2780,2780,2780,2780,0
20250206,153100,283453750,2780,2780,2780,2780,0
20250206,153000,283453750,2780,2780,2780,2780,14351
20250206,152900,243557970,2780,2780,2780,2780,0
20250206,152800,243557970,2780,2780,2780,2780,0
20250206,152700,243557970,2780,2780,2780,2780,0
20250206,152600,243557970,2780,2780,2780,2780,0
20250206,152500,243557970,2780,2780,2780,2780,0
20250206,152400,243557970,2780,2780,2780,2780,0
20250206,152300,243557970,2780,2780,2780,2780,0
20250206,152200,243557970,2780,2780,2780,2780,0
20250206,152100,243557970,2780,2780,2780,2780,0
20250206,152000,243557970,2780,2780,2780,2780,0
20250206,151900,243557970,2780,2780,2780,2780,0
20250206,151800,243557970,2780,2780,2780,2780,2
20250206,151700,243552410,2780,2775,2780,2775,46
20250206,151600,243424740,2775,2775,2775,2775,760
20250206,151500,241315740,2775,2775,2775,2775,5
20250206,151400,241301865,2775,2775,2775,2775,331
20250206,151300,240383340,2775,2775,2775,2775,10
20250206,151200,240355590,2780,2780,2780,2780,30
20250206,151100,240272190,2780,2775,2780,2775,4
20250206,151000,240261080,2775,2775,2775,2775,78
20250206,150900,240044630,2780,2780,2780,2780,0
20250206,150800,240044630,2780,2780,2780,2780,2
20250206,150700,240039070,2775,2780,2780,2775,645
20250206,150600,238247635,2775,2775,2775,2775,10
20250206,150500,238219885,2775,2775,2775,2775,234
20250206,150400,237570535,2780,2780,2780,2780,0
20250206,150300,237570535,2780,2780,2780,2780,11
20250206,150200,237539955,2780,2780,2780,2775,14
20250206,150100,237501085,2780,2780,2780,2780,0
20250206,150000,237501085,2780,2780,2780,2780,100
20250206,145900,237223085,2780,2780,2780,2775,1003
20250206,145800,234439745,2775,2770,2775,2770,3283
20250206,145700,225331265,2770,2770,2770,2770,8
20250206,145600,225309105,2770,2775,2775,2770,9
20250206,145500,225284170,2775,2770,2775,2770,2009
20250206,145400,219709240,2775,2770,2775,2770,23
20250206,145300,219645455,2775,2770,2775,2770,13
20250206,145200,219609420,2770,2775,2775,2770,9
20250206,145100,219584485,2770,2775,2775,2770,10
20250206,145000,219556775,2770,2775,2775,2770,16
20250206,144900,219512410,2770,2770,2770,2770,8
20250206,144800,219490250,2770,2770,2770,2770,8
20250206,144700,219468090,2775,2770,2775,2770,15
20250206,144600,219426510,2770,2770,2770,2770,507
20250206,144500,218022120,2770,2770,2770,2770,9
20250206,144400,217997190,2770,2770,2770,2770,15
20250206,144300,217955640,2770,2770,2770,2770,269
20250206,144200,217210510,2770,2770,2770,2770,7
20250206,144100,217191120,2770,2770,2770,2770,7
20250206,144000,217171730,2770,2770,2770,2770,8
20250206,143900,217149570,2775,2770,2775,2770,705
20250206,143800,215196700,2770,2770,2770,2770,7
20250206,143700,215177310,2770,2770,2770,2770,8
20250206,143600,215155150,2770,2775,2775,2770,10
20250206,143500,215127445,2770,2770,2770,2770,9
20250206,143400,215102515,2770,2770,2770,2770,8
20250206,143300,215080355,2770,2775,2775,2770,19
20250206,143200,215027670,2770,2770,2770,2770,9
20250206,143100,215002740,2770,2775,2775,2770,10
20250206,143000,214975035,2770,2770,2775,2770,34
20250206,142900,214880775,2770,2770,2770,2770,8
20250206,142800,214858615,2770,2770,2770,2770,9
20250206,142700,214833685,2770,2775,2775,2770,12
20250206,142600,214800425,2770,2775,2775,2770,9
20250206,142500,214775490,2770,2770,2770,2770,7
20250206,142400,214756100,2770,2770,2770,2770,7
20250206,142300,214736710,2770,2770,2770,2770,8
20250206,142200,214714550,2770,2770,2770,2770,8
20250206,142100,214692390,2770,2770,2770,2770,9
20250206,142000,214667460,2770,2770,2770,2770,8
20250206,141900,214645300,2770,2775,2775,2770,19
20250206,141800,214592620,2770,2775,2775,2770,14
20250206,141700,214553815,2770,2770,2770,2770,7
20250206,141600,214534425,2770,2770,2770,2770,14
20250206,141500,214495645,2770,2770,2770,2770,8
20250206,141400,214473485,2770,2770,2770,2770,7
20250206,141300,214454095,2770,2770,2770,2770,8
20250206,141200,214431935,2770,2770,2770,2770,7
20250206,141100,214412545,2770,2770,2770,2770,79
20250206,141000,214193715,2775,2770,2775,2770,31
20250206,140900,214107730,2770,2770,2770,2770,7
20250206,140800,214088340,2770,2770,2775,2770,119
20250206,140700,213758700,2770,2770,2770,2770,7
20250206,140600,213739310,2770,2770,2770,2770,8
20250206,140500,213717150,2770,2770,2770,2770,8
20250206,140400,213694990,2770,2770,2770,2770,19
20250206,140300,213642360,2770,2770,2770,2770,6
20250206,140200,213625740,2770,2770,2770,2770,16
20250206,140100,213581420,2770,2770,2770,2770,8
20250206,140000,213559260,2770,2770,2770,2770,9
20250206,135900,213534330,2770,2775,2775,2770,408
20250206,135800,212402170,2775,2770,2775,2770,9
20250206,135700,212377235,2770,2770,2770,2770,8
20250206,135600,212355075,2770,2770,2770,2770,8
20250206,135500,212332915,2770,2770,2770,2770,7
20250206,135400,212313525,2770,2770,2770,2770,9
20250206,135300,212288595,2770,2770,2770,2770,9
20250206,135200,212263665,2770,2770,2770,2770,8
20250206,135100,212241505,2770,2770,2770,2770,6
20250206,135000,212224885,2770,2770,2775,2770,45
20250206,134900,212100230,2770,2770,2770,2770,507
20250206,134800,210695840,2770,2770,2770,2770,15
20250206,134700,210654290,2770,2770,2770,2770,6
20250206,134600,210637670,2770,2770,2770,2770,6
20250206,134500,210621050,2770,2770,2775,2770,113
20250206,134400,210308005,2770,2770,2770,2770,6
20250206,134300,210291385,2775,2770,2775,2770,8
20250206,134200,210269215,2770,2775,2775,2770,336
20250206,134100,209338490,2770,2770,2770,2770,7
20250206,134000,209319100,2775,2770,2775,2770,15
20250206,133900,209277505,2770,2770,2770,2770,11
20250206,133800,209247035,2770,2770,2770,2770,6
20250206,133700,209230415,2770,2770,2770,2770,6
20250206,133600,209213795,2770,2770,2770,2770,7
20250206,133500,209194405,2770,2770,2770,2770,6
20250206,133400,209177785,2770,2770,2770,2770,15
20250206,133300,209136235,2770,2770,2775,2770,90
20250206,133200,208886865,2775,2770,2775,2770,10
20250206,133100,208859150,2770,2775,2775,2770,10
20250206,133000,208831435,2770,2770,2770,2770,7
20250206,132900,208812045,2770,2770,2770,2770,7
20250206,132800,208792655,2770,2770,2770,2770,456
20250206,132700,207529535,2775,2770,2775,2770,9
20250206,132600,207504600,2770,2770,2770,2770,6
20250206,132500,207487980,2770,2770,2770,2770,8
20250206,132400,207465820,2775,2775,2775,2775,0
20250206,132300,207465820,2775,2775,2775,2775,5
20250206,132200,207451945,2775,2775,2775,2775,0
20250206,132100,207451945,2775,2775,2775,2775,107
20250206,132000,207155020,2775,2775,2775,2775,0
20250206,131900,207155020,2775,2775,2775,2775,5
20250206,131800,207141145,2775,2775,2775,2775,86
20250206,131700,206902495,2775,2775,2775,2775,1
20250206,131600,206899720,2770,2770,2770,2770,0
20250206,131500,206899720,2770,2770,2770,2770,206
20250206,131400,206329100,2775,2775,2775,2775,1
20250206,131300,206326325,2770,2770,2770,2770,320
20250206,131200,205439925,2770,2770,2770,2770,1
20250206,131100,205437155,2775,2775,2775,2775,100
20250206,131000,205159655,2775,2775,2775,2775,2
20250206,130900,205154105,2770,2770,2770,2770,0
20250206,130800,205154105,2770,2770,2770,2770,30
20250206,130700,205071005,2770,2770,2770,2770,0
20250206,130600,205071005,2770,2770,2770,2770,0
20250206,130500,205071005,2770,2770,2770,2770,240
20250206,130400,204406205,2770,2770,2770,2770,0
20250206,130300,204406205,2770,2770,2770,2770,12
20250206,130200,204372965,2775,2775,2775,2775,0
20250206,130100,204372965,2775,2775,2775,2775,12
20250206,130000,204339665,2775,2775,2775,2775,0
20250206,125900,204339665,2775,2775,2775,2775,0
20250206,125800,204339665,2775,2775,2775,2775,0
20250206,125700,204339665,2775,2775,2775,2775,56
20250206,125600,204184265,2770,2770,2770,2770,0
20250206,125500,204184265,2770,2770,2770,2770,5
20250206,125400,204170415,2770,2770,2770,2770,0
20250206,125300,204170415,2770,2770,2770,2770,0
20250206,125200,204170415,2770,2770,2770,2770,250
20250206,125100,203477915,2775,2775,2775,2775,0
20250206,125000,203477915,2775,2775,2775,2775,0
20250206,124900,203477915,2775,2775,2775,2775,1
20250206,124800,203475140,2770,2770,2770,2770,0
20250206,124700,203475140,2770,2770,2770,2770,1192
20250206,124600,200173300,2770,2770,2770,2770,3191
20250206,124500,191334230,2770,2770,2770,2770,1
20250206,124400,191331460,2770,2770,2770,2770,11
20250206,124300,191300990,2765,2765,2765,2765,200
20250206,124200,190747990,2765,2770,2770,2765,71
20250206,124100,190551650,2765,2765,2765,2765,203
20250206,124000,189990355,2765,2765,2770,2765,16
20250206,123900,189946100,2765,2765,2765,2765,0
20250206,123800,189946100,2765,2770,2770,2765,255
20250206,123700,189240950,2765,2765,2770,2765,309
20250206,123600,188386540,2765,2765,2765,2765,0
20250206,123500,188386540,2765,2765,2765,2765,0
20250206,123400,188386540,2765,2765,2765,2765,200
20250206,123300,187833540,2765,2765,2765,2765,1
20250206,123200,187830775,2765,2770,2770,2765,1029
20250206,123100,184981945,2765,2765,2765,2765,5300
20250206,123000,170327445,2770,2770,2770,2770,12
20250206,122900,170294205,2770,2770,2770,2770,1
20250206,122800,170291435,2770,2770,2770,2770,3
20250206,122700,170283125,2770,2770,2770,2770,3
20250206,122600,170274815,2765,2765,2765,2765,0
20250206,122500,170274815,2765,2765,2765,2765,0
20250206,122400,170274815,2765,2765,2765,2765,0
20250206,122300,170274815,2765,2765,2765,2765,259
20250206,122200,169558680,2770,2770,2770,2770,10
20250206,122100,169530980,2770,2770,2770,2770,0
20250206,122000,169530980,2770,2770,2770,2770,6
20250206,121900,169514360,2770,2770,2770,2770,0
20250206,121800,169514360,2770,2770,2770,2770,0
20250206,121700,169514360,2770,2770,2770,2770,2177
20250206,121600,163484070,2770,2770,2770,2770,1
20250206,121500,163481300,2770,2770,2770,2770,10
20250206,121400,163453600,2770,2770,2770,2770,0
20250206,121300,163453600,2770,2770,2770,2770,1
20250206,121200,163450830,2765,2765,2765,2765,38
20250206,121100,163345760,2765,2765,2765,2765,21
20250206,121000,163287695,2765,2765,2765,2765,80
20250206,120900,163066495,2765,2765,2765,2765,319
20250206,120800,162184460,2770,2770,2770,2770,0
20250206,120700,162184460,2770,2765,2770,2765,202
20250206,120600,161625920,2770,2770,2770,2770,100
20250206,120500,161348920,2765,2770,2770,2765,5
20250206,120400,161335080,2770,2770,2770,2770,0
20250206,120300,161335080,2770,2770,2770,2770,5
20250206,120200,161321230,2770,2770,2770,2770,0
20250206,120100,161321230,2770,2770,2770,2770,100
20250206,120000,161044230,2770,2770,2770,2770,2
20250206,115900,161038690,2770,2770,2770,2770,6
20250206,115800,161022070,2770,2770,2770,2770,0
20250206,115700,161022070,2770,2770,2770,2770,10
20250206,115600,160994370,2770,2770,2770,2770,0
20250206,115500,160994370,2770,2770,2770,2770,144
20250206,115400,160595490,2770,2770,2770,2770,200
20250206,115300,160041490,2765,2765,2765,2765,0
20250206,115200,160041490,2765,2765,2765,2765,0
20250206,115100,160041490,2765,2765,2770,2765,819
20250206,115000,157776745,2765,2765,2765,2765,0
20250206,114900,157776745,2765,2765,2765,2765,194
20250206,114800,157240335,2765,2770,2770,2765,451
20250206,114700,155992565,2770,2770,2770,2765,373
20250206,114600,154960295,2770,2770,2770,2770,0
20250206,114500,154960295,2770,2770,2770,2770,1
20250206,114400,154957525,2765,2765,2765,2765,200
20250206,114300,154404525,2765,2765,2765,2765,311
20250206,114200,153544610,2765,2765,2765,2765,50
20250206,114100,153406360,2765,2765,2765,2765,25
20250206,114000,153337235,2765,2765,2765,2765,0
20250206,113900,153337235,2765,2765,2765,2765,268
20250206,113800,152596215,2765,2765,2765,2765,3
20250206,113700,152587920,2765,2765,2765,2765,0
20250206,113600,152587920,2765,2765,2765,2765,0
20250206,113500,152587920,2765,2765,2765,2765,6800
20250206,113400,133785920,2770,2770,2770,2770,0
20250206,113300,133785920,2770,2770,2770,2770,0
20250206,113200,133785920,2770,2770,2770,2770,10
20250206,113100,133758220,2770,2765,2770,2765,244
20250206,113000,133083440,2765,2765,2765,2765,757
20250206,112900,130990335,2765,2765,2765,2765,296
20250206,112800,130171895,2770,2770,2770,2770,1
20250206,112700,130169125,2770,2770,2770,2770,0
20250206,112600,130169125,2770,2770,2770,2770,0
20250206,112500,130169125,2770,2770,2770,2765,6
20250206,112400,130152510,2770,2770,2770,2770,0
20250206,112300,130152510,2770,2770,2770,2770,703
20250206,112200,128205200,2770,2770,2770,2770,1
20250206,112100,128202430,2770,2770,2770,2770,0
20250206,112000,128202430,2770,2770,2770,2770,90
20250206,111900,127953130,2770,2770,2770,2770,4
20250206,111800,127942050,2770,2770,2770,2770,5
20250206,111700,127928200,2770,2770,2770,2770,0
20250206,111600,127928200,2770,2770,2770,2770,3
20250206,111500,127919890,2765,2770,2770,2765,58
20250206,111400,127759480,2770,2770,2770,2770,0
20250206,111300,127759480,2770,2770,2770,2770,50
20250206,111200,127620980,2765,2765,2765,2765,0
20250206,111100,127620980,2765,2770,2770,2765,460
20250206,111000,126348105,2770,2770,2770,2770,0
20250206,110900,126348105,2770,2770,2770,2770,5
20250206,110800,126334255,2765,2765,2765,2765,1450
20250206,110700,122325005,2770,2770,2770,2770,10
20250206,110600,122297305,2770,2770,2770,2770,362
20250206,110500,121294565,2770,2770,2770,2770,4
20250206,110400,121283485,2770,2770,2770,2770,2
20250206,110300,121277945,2770,2770,2770,2770,0
20250206,110200,121277945,2770,2770,2770,2770,1
20250206,110100,121275175,2765,2765,2765,2765,210
20250206,110000,120694525,2770,2770,2770,2770,2
20250206,105900,120688985,2770,2770,2770,2770,100
20250206,105800,120411985,2770,2770,2770,2770,100
20250206,105700,120134985,2770,2770,2770,2770,0
20250206,105600,120134985,2770,2770,2770,2770,50
20250206,105500,119996485,2770,2770,2770,2770,70
20250206,105400,119802585,2770,2770,2770,2770,0
20250206,105300,119802585,2770,2770,2770,2770,0
20250206,105200,119802585,2770,2770,2770,2770,4
20250206,105100,119791505,2765,2765,2765,2765,0
20250206,105000,119791505,2765,2765,2765,2765,17
20250206,104900,119744500,2770,2765,2770,2765,1003
20250206,104800,116971190,2770,2770,2770,2770,9
20250206,104700,116946260,2770,2770,2770,2770,0
20250206,104600,116946260,2770,2770,2770,2770,0
20250206,104500,116946260,2770,2770,2770,2770,0
20250206,104400,116946260,2770,2770,2770,2770,15
20250206,104300,116904710,2770,2770,2770,2770,0
20250206,104200,116904710,2770,2770,2770,2770,0
20250206,104100,116904710,2770,2770,2770,2770,530
20250206,104000,115436610,2770,2770,2770,2770,5
20250206,103900,115422760,2770,2770,2770,2770,0
20250206,103800,115422760,2770,2770,2770,2770,0
20250206,103700,115422760,2770,2770,2770,2770,0
20250206,103600,115422760,2770,2770,2770,2770,0
20250206,103500,115422760,2770,2770,2770,2770,0
20250206,103400,115422760,2770,2765,2770,2765,7
20250206,103300,115403380,2770,2770,2770,2770,0
20250206,103200,115403380,2770,2770,2770,2770,0
20250206,103100,115403380,2770,2770,2770,2770,4
20250206,103000,115392300,2770,2770,2770,2770,3
20250206,102900,115383990,2770,2770,2770,2770,2
20250206,102800,115378450,2770,2770,2770,2770,0
20250206,102700,115378450,2770,2765,2770,2765,232
20250206,102600,114736705,2770,2770,2770,2770,692
20250206,102500,112819865,2770,2770,2770,2770,1
20250206,102400,112817095,2765,2770,2770,2765,208
20250206,102300,112241970,2770,2765,2770,2765,282
20250206,102200,111462235,2770,2770,2770,2770,2
20250206,102100,111456695,2770,2770,2770,2770,0
20250206,102000,111456695,2770,2770,2770,2770,1
20250206,101900,111453925,2765,2765,2765,2765,325
20250206,101800,110555300,2770,2765,2770,2765,1062
20250206,101700,107618810,2765,2765,2765,2765,0
20250206,101600,107618810,2765,2765,2765,2765,0
20250206,101500,107618810,2765,2765,2765,2765,248
20250206,101400,106933090,2770,2770,2770,2770,0
20250206,101300,106933090,2770,2770,2770,2770,0
20250206,101200,106933090,2770,2770,2770,2770,11
20250206,101100,106902620,2770,2765,2770,2765,253
20250206,101000,106203070,2770,2770,2770,2770,3
20250206,100900,106194760,2770,2770,2770,2770,10
20250206,100800,106167060,2770,2770,2770,2765,116
20250206,100700,105846250,2765,2770,2770,2765,237
20250206,100600,105190935,2770,2770,2770,2770,4
20250206,100500,105179855,2770,2770,2770,2770,5
20250206,100400,105166005,2770,2770,2770,2770,12
20250206,100300,105132765,2765,2770,2770,2765,276
20250206,100200,104369595,2770,2770,2770,2770,2
20250206,100100,104364055,2770,2770,2770,2770,0
20250206,100000,104364055,2770,2770,2770,2770,100
20250206,095900,104087055,2770,2770,2770,2770,6
20250206,095800,104070435,2770,2770,2770,2770,0
20250206,095700,104070435,2770,2770,2770,2770,0
20250206,095600,104070435,2770,2770,2770,2770,2
20250206,095500,104064895,2770,2765,2770,2765,317
20250206,095400,103188380,2765,2770,2770,2765,1528
20250206,095300,98963420,2765,2765,2765,2765,0
20250206,095200,98963420,2765,2760,2765,2760,345
20250206,095100,98011205,2770,2765,2770,2765,1002
20250206,095000,95240665,2765,2765,2765,2765,10
20250206,094900,95213015,2760,2760,2760,2760,284
20250206,094800,94429175,2760,2765,2765,2760,201
20250206,094700,93874410,2760,2760,2760,2760,1166
20250206,094600,90656250,2755,2760,2760,2755,1426
20250206,094500,86721970,2765,2765,2765,2765,11
20250206,094400,86691555,2765,2765,2765,2765,1
20250206,094300,86688790,2765,2765,2765,2765,103
20250206,094200,86403995,2765,2765,2765,2765,39
20250206,094100,86296160,2765,2765,2765,2765,191
20250206,094000,85768045,2765,2765,2765,2765,2
20250206,093900,85762515,2765,2765,2765,2765,2
20250206,093800,85756985,2765,2765,2765,2765,34
20250206,093700,85662975,2770,2770,2770,2770,1
20250206,093600,85660205,2770,2770,2770,2770,14
20250206,093500,85621425,2770,2770,2770,2765,71
20250206,093400,85424975,2770,2770,2770,2770,15
20250206,093300,85383425,2770,2765,2770,2765,4021
20250206,093200,74265320,2765,2765,2765,2765,120
20250206,093100,73933520,2765,2765,2765,2755,312
20250206,093000,73073290,2765,2765,2765,2765,4
20250206,092900,73062230,2760,2760,2760,2760,2044
20250206,092800,67420790,2760,2760,2760,2755,1003
20250206,092700,64653840,2760,2760,2760,2760,500
20250206,092600,63273840,2760,2760,2760,2760,855
20250206,092500,60914040,2760,2760,2760,2760,6
20250206,092400,60897480,2760,2760,2765,2760,430
20250206,092300,59710670,2765,2765,2765,2760,5251
20250206,092200,45216655,2760,2765,2765,2760,6233
20250206,092100,27987410,2765,2765,2765,2765,8
20250206,092000,27965290,2765,2765,2765,2765,3
20250206,091900,27956995,2765,2765,2765,2765,148
20250206,091800,27547775,2765,2765,2765,2760,3603
20250206,091700,17585880,2765,2765,2765,2765,0
20250206,091600,17585880,2765,2770,2770,2765,101
20250206,091500,17306610,2770,2770,2770,2770,101
20250206,091400,17026840,2770,2770,2770,2770,48
20250206,091300,16893880,2770,2770,2770,2770,156
20250206,091200,16461760,2765,2765,2765,2765,707
20250206,091100,14506905,2765,2770,2770,2760,1491
20250206,091000,10389165,2770,2770,2770,2770,0
20250206,090900,10389165,2770,2765,2770,2765,2031
20250206,090800,4773295,2770,2770,2770,2770,37
20250206,090700,4670805,2770,2770,2770,2770,31
20250206,090600,4584935,2770,2770,2770,2770,33
20250206,090500,4493525,2770,2770,2770,2770,58
20250206,090400,4332865,2770,2770,2770,2770,20
20250206,090300,4277465,2770,2770,2770,2770,0
20250206,090200,4277465,2770,2765,2770,2765,74
20250206,090100,4072845,2765,2765,2765,2765,546
20250206,090000,2563155,2765,2765,2765,2765,927