KissMeData/140070/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202600,206186715,2715,2715,2715,2715,2844
20250206,202500,206186715,2715,2715,2715,2715,0
20250206,202400,206186715,2715,2715,2715,2715,0
20250206,202300,206186715,2715,2715,2715,2715,0
20250206,202200,206186715,2715,2715,2715,2715,0
20250206,202100,206186715,2715,2715,2715,2715,0
20250206,202000,206186715,2715,2715,2715,2715,0
20250206,201900,206186715,2715,2715,2715,2715,0
20250206,201800,206186715,2715,2715,2715,2715,0
20250206,201700,206186715,2715,2715,2715,2715,0
20250206,201600,206186715,2715,2715,2715,2715,0
20250206,201500,206186715,2715,2715,2715,2715,0
20250206,201400,206186715,2715,2715,2715,2715,0
20250206,201300,206186715,2715,2715,2715,2715,0
20250206,201200,206186715,2715,2715,2715,2715,0
20250206,201100,206186715,2715,2715,2715,2715,0
20250206,201000,206186715,2715,2715,2715,2715,0
20250206,200900,206186715,2715,2715,2715,2715,0
20250206,200800,206186715,2715,2715,2715,2715,0
20250206,200700,206186715,2715,2715,2715,2715,0
20250206,200600,206186715,2715,2715,2715,2715,0
20250206,200500,206186715,2715,2715,2715,2715,0
20250206,200400,206186715,2715,2715,2715,2715,0
20250206,200300,206186715,2715,2715,2715,2715,0
20250206,200200,206186715,2715,2715,2715,2715,0
20250206,200100,206186715,2715,2715,2715,2715,0
20250206,200000,206186715,2715,2715,2715,2715,0
20250206,195900,206186715,2715,2715,2715,2715,0
20250206,195800,206186715,2715,2715,2715,2715,0
20250206,195700,206186715,2715,2715,2715,2715,0
20250206,195600,206186715,2715,2715,2715,2715,2844
20250206,195500,206186715,2715,2715,2715,2715,0
20250206,195400,206186715,2715,2715,2715,2715,0
20250206,195300,206186715,2715,2715,2715,2715,0
20250206,195200,206186715,2715,2715,2715,2715,0
20250206,195100,206186715,2715,2715,2715,2715,0
20250206,195000,206186715,2715,2715,2715,2715,0
20250206,194900,206186715,2715,2715,2715,2715,0
20250206,194800,206186715,2715,2715,2715,2715,0
20250206,194700,206186715,2715,2715,2715,2715,0
20250206,194600,206186715,2715,2715,2715,2715,0
20250206,194500,206186715,2715,2715,2715,2715,0
20250206,194400,206186715,2715,2715,2715,2715,0
20250206,194300,206186715,2715,2715,2715,2715,0
20250206,194200,206186715,2715,2715,2715,2715,0
20250206,194100,206186715,2715,2715,2715,2715,0
20250206,194000,206186715,2715,2715,2715,2715,0
20250206,193900,206186715,2715,2715,2715,2715,0
20250206,193800,206186715,2715,2715,2715,2715,0
20250206,193700,206186715,2715,2715,2715,2715,0
20250206,193600,206186715,2715,2715,2715,2715,0
20250206,193500,206186715,2715,2715,2715,2715,0
20250206,193400,206186715,2715,2715,2715,2715,0
20250206,193300,206186715,2715,2715,2715,2715,0
20250206,193200,206186715,2715,2715,2715,2715,0
20250206,193100,206186715,2715,2715,2715,2715,0
20250206,193000,206186715,2715,2715,2715,2715,0
20250206,192900,206186715,2715,2715,2715,2715,0
20250206,192800,206186715,2715,2715,2715,2715,0
20250206,192700,206186715,2715,2715,2715,2715,0
20250206,192600,206186715,2715,2715,2715,2715,2844
20250206,192500,206186715,2715,2715,2715,2715,0
20250206,192400,206186715,2715,2715,2715,2715,0
20250206,192300,206186715,2715,2715,2715,2715,0
20250206,192200,206186715,2715,2715,2715,2715,0
20250206,192100,206186715,2715,2715,2715,2715,0
20250206,192000,206186715,2715,2715,2715,2715,0
20250206,191900,206186715,2715,2715,2715,2715,0
20250206,191800,206186715,2715,2715,2715,2715,0
20250206,191700,206186715,2715,2715,2715,2715,0
20250206,191600,206186715,2715,2715,2715,2715,0
20250206,191500,206186715,2715,2715,2715,2715,0
20250206,191400,206186715,2715,2715,2715,2715,0
20250206,191300,206186715,2715,2715,2715,2715,0
20250206,191200,206186715,2715,2715,2715,2715,0
20250206,191100,206186715,2715,2715,2715,2715,0
20250206,191000,206186715,2715,2715,2715,2715,0
20250206,190900,206186715,2715,2715,2715,2715,0
20250206,190800,206186715,2715,2715,2715,2715,0
20250206,190700,206186715,2715,2715,2715,2715,0
20250206,190600,206186715,2715,2715,2715,2715,0
20250206,190500,206186715,2715,2715,2715,2715,0
20250206,190400,206186715,2715,2715,2715,2715,0
20250206,190300,206186715,2715,2715,2715,2715,0
20250206,190200,206186715,2715,2715,2715,2715,0
20250206,190100,206186715,2715,2715,2715,2715,0
20250206,190000,206186715,2715,2715,2715,2715,0
20250206,185900,206186715,2715,2715,2715,2715,0
20250206,185800,206186715,2715,2715,2715,2715,0
20250206,185700,206186715,2715,2715,2715,2715,0
20250206,185600,206186715,2715,2715,2715,2715,2844
20250206,185500,206186715,2715,2715,2715,2715,0
20250206,185400,206186715,2715,2715,2715,2715,0
20250206,185300,206186715,2715,2715,2715,2715,0
20250206,185200,206186715,2715,2715,2715,2715,0
20250206,185100,206186715,2715,2715,2715,2715,0
20250206,185000,206186715,2715,2715,2715,2715,0
20250206,184900,206186715,2715,2715,2715,2715,0
20250206,184800,206186715,2715,2715,2715,2715,0
20250206,184700,206186715,2715,2715,2715,2715,0
20250206,184600,206186715,2715,2715,2715,2715,0
20250206,184500,206186715,2715,2715,2715,2715,0
20250206,184400,206186715,2715,2715,2715,2715,0
20250206,184300,206186715,2715,2715,2715,2715,0
20250206,184200,206186715,2715,2715,2715,2715,0
20250206,184100,206186715,2715,2715,2715,2715,0
20250206,184000,206186715,2715,2715,2715,2715,0
20250206,183900,206186715,2715,2715,2715,2715,0
20250206,183800,206186715,2715,2715,2715,2715,0
20250206,183700,206186715,2715,2715,2715,2715,0
20250206,183600,206186715,2715,2715,2715,2715,0
20250206,183500,206186715,2715,2715,2715,2715,0
20250206,183400,206186715,2715,2715,2715,2715,0
20250206,183300,206186715,2715,2715,2715,2715,0
20250206,183200,206186715,2715,2715,2715,2715,0
20250206,183100,206186715,2715,2715,2715,2715,0
20250206,183000,206186715,2715,2715,2715,2715,0
20250206,182900,206186715,2715,2715,2715,2715,0
20250206,182800,206186715,2715,2715,2715,2715,0
20250206,182700,206186715,2715,2715,2715,2715,0
20250206,182600,206186715,2715,2715,2715,2715,2844
20250206,182500,206186715,2715,2715,2715,2715,0
20250206,182400,206186715,2715,2715,2715,2715,0
20250206,182300,206186715,2715,2715,2715,2715,0
20250206,182200,206186715,2715,2715,2715,2715,0
20250206,182100,206186715,2715,2715,2715,2715,0
20250206,182000,206186715,2715,2715,2715,2715,0
20250206,181900,206186715,2715,2715,2715,2715,0
20250206,181800,206186715,2715,2715,2715,2715,0
20250206,181700,206186715,2715,2715,2715,2715,0
20250206,181600,206186715,2715,2715,2715,2715,0
20250206,181500,206186715,2715,2715,2715,2715,0
20250206,181400,206186715,2715,2715,2715,2715,0
20250206,181300,206186715,2715,2715,2715,2715,0
20250206,181200,206186715,2715,2715,2715,2715,0
20250206,181100,206186715,2715,2715,2715,2715,0
20250206,181000,206186715,2715,2715,2715,2715,0
20250206,180900,206186715,2715,2715,2715,2715,0
20250206,180800,206186715,2715,2715,2715,2715,0
20250206,180700,206186715,2715,2715,2715,2715,0
20250206,180600,206186715,2715,2715,2715,2715,0
20250206,180500,206186715,2715,2715,2715,2715,0
20250206,180400,206186715,2715,2715,2715,2715,0
20250206,180300,206186715,2715,2715,2715,2715,0
20250206,180200,206186715,2715,2715,2715,2715,0
20250206,180100,206186715,2715,2715,2715,2715,0
20250206,180000,206186715,2715,2715,2715,2715,0
20250206,175900,206186715,2715,2715,2715,2715,0
20250206,175800,206186715,2715,2715,2715,2715,0
20250206,175700,206186715,2715,2715,2715,2715,0
20250206,175600,206186715,2715,2715,2715,2715,2844
20250206,175500,206186715,2715,2715,2715,2715,0
20250206,175400,206186715,2715,2715,2715,2715,0
20250206,175300,206186715,2715,2715,2715,2715,0
20250206,175200,206186715,2715,2715,2715,2715,0
20250206,175100,206186715,2715,2715,2715,2715,0
20250206,175000,206186715,2715,2715,2715,2715,0
20250206,174900,206186715,2715,2715,2715,2715,0
20250206,174800,206186715,2715,2715,2715,2715,0
20250206,174700,206186715,2715,2715,2715,2715,0
20250206,174600,206186715,2715,2715,2715,2715,0
20250206,174500,206186715,2715,2715,2715,2715,0
20250206,174400,206186715,2715,2715,2715,2715,0
20250206,174300,206186715,2715,2715,2715,2715,0
20250206,174200,206186715,2715,2715,2715,2715,0
20250206,174100,206186715,2715,2715,2715,2715,0
20250206,174000,206186715,2715,2715,2715,2715,0
20250206,173900,206186715,2715,2715,2715,2715,0
20250206,173800,206186715,2715,2715,2715,2715,0
20250206,173700,206186715,2715,2715,2715,2715,0
20250206,173600,206186715,2715,2715,2715,2715,0
20250206,173500,206186715,2715,2715,2715,2715,0
20250206,173400,206186715,2715,2715,2715,2715,0
20250206,173300,206186715,2715,2715,2715,2715,0
20250206,173200,206186715,2715,2715,2715,2715,0
20250206,173100,206186715,2715,2715,2715,2715,0
20250206,173000,206186715,2715,2715,2715,2715,0
20250206,172900,206186715,2715,2715,2715,2715,0
20250206,172800,206186715,2715,2715,2715,2715,0
20250206,172700,206186715,2715,2715,2715,2715,0
20250206,172600,206186715,2715,2715,2715,2715,2844
20250206,172500,206186715,2715,2715,2715,2715,0
20250206,172400,206186715,2715,2715,2715,2715,0
20250206,172300,206186715,2715,2715,2715,2715,0
20250206,172200,206186715,2715,2715,2715,2715,0
20250206,172100,206186715,2715,2715,2715,2715,0
20250206,172000,206186715,2715,2715,2715,2715,0
20250206,171900,206186715,2715,2715,2715,2715,0
20250206,171800,206186715,2715,2715,2715,2715,0
20250206,171700,206186715,2715,2715,2715,2715,0
20250206,171600,206186715,2715,2715,2715,2715,0
20250206,171500,206186715,2715,2715,2715,2715,0
20250206,171400,206186715,2715,2715,2715,2715,0
20250206,171300,206186715,2715,2715,2715,2715,0
20250206,171200,206186715,2715,2715,2715,2715,0
20250206,171100,206186715,2715,2715,2715,2715,0
20250206,171000,206186715,2715,2715,2715,2715,0
20250206,170900,206186715,2715,2715,2715,2715,0
20250206,170800,206186715,2715,2715,2715,2715,0
20250206,170700,206186715,2715,2715,2715,2715,0
20250206,170600,206186715,2715,2715,2715,2715,0
20250206,170500,206186715,2715,2715,2715,2715,0
20250206,170400,206186715,2715,2715,2715,2715,0
20250206,170300,206186715,2715,2715,2715,2715,0
20250206,170200,206186715,2715,2715,2715,2715,0
20250206,170100,206186715,2715,2715,2715,2715,0
20250206,170000,206186715,2715,2715,2715,2715,0
20250206,165900,206186715,2715,2715,2715,2715,0
20250206,165800,206186715,2715,2715,2715,2715,0
20250206,165700,206186715,2715,2715,2715,2715,0
20250206,165600,206186715,2715,2715,2715,2715,2844
20250206,165500,206186715,2715,2715,2715,2715,0
20250206,165400,206186715,2715,2715,2715,2715,0
20250206,165300,206186715,2715,2715,2715,2715,0
20250206,165200,206186715,2715,2715,2715,2715,0
20250206,165100,206186715,2715,2715,2715,2715,0
20250206,165000,206186715,2715,2715,2715,2715,0
20250206,164900,206186715,2715,2715,2715,2715,0
20250206,164800,206186715,2715,2715,2715,2715,0
20250206,164700,206186715,2715,2715,2715,2715,0
20250206,164600,206186715,2715,2715,2715,2715,0
20250206,164500,206186715,2715,2715,2715,2715,0
20250206,164400,206186715,2715,2715,2715,2715,0
20250206,164300,206186715,2715,2715,2715,2715,0
20250206,164200,206186715,2715,2715,2715,2715,0
20250206,164100,206186715,2715,2715,2715,2715,0
20250206,164000,206186715,2715,2715,2715,2715,0
20250206,163900,206186715,2715,2715,2715,2715,0
20250206,163800,206186715,2715,2715,2715,2715,0
20250206,163700,206186715,2715,2715,2715,2715,0
20250206,163600,206186715,2715,2715,2715,2715,0
20250206,163500,206186715,2715,2715,2715,2715,0
20250206,163400,206186715,2715,2715,2715,2715,0
20250206,163300,206186715,2715,2715,2715,2715,0
20250206,163200,206186715,2715,2715,2715,2715,0
20250206,163100,206186715,2715,2715,2715,2715,0
20250206,163000,206186715,2715,2715,2715,2715,0
20250206,162900,206186715,2715,2715,2715,2715,0
20250206,162800,206186715,2715,2715,2715,2715,0
20250206,162700,206186715,2715,2715,2715,2715,0
20250206,162600,206186715,2715,2715,2715,2715,2844
20250206,162500,206186715,2715,2715,2715,2715,0
20250206,162400,206186715,2715,2715,2715,2715,0
20250206,162300,206186715,2715,2715,2715,2715,0
20250206,162200,206186715,2715,2715,2715,2715,0
20250206,162100,206186715,2715,2715,2715,2715,0
20250206,162000,206186715,2715,2715,2715,2715,0
20250206,161900,206186715,2715,2715,2715,2715,0
20250206,161800,206186715,2715,2715,2715,2715,0
20250206,161700,206186715,2715,2715,2715,2715,0
20250206,161600,206186715,2715,2715,2715,2715,0
20250206,161500,206186715,2715,2715,2715,2715,0
20250206,161400,206186715,2715,2715,2715,2715,0
20250206,161300,206186715,2715,2715,2715,2715,0
20250206,161200,206186715,2715,2715,2715,2715,0
20250206,161100,206186715,2715,2715,2715,2715,0
20250206,161000,206186715,2715,2715,2715,2715,0
20250206,160900,206186715,2715,2715,2715,2715,0
20250206,160800,206186715,2715,2715,2715,2715,0
20250206,160700,206186715,2715,2715,2715,2715,0
20250206,160600,206186715,2715,2715,2715,2715,0
20250206,160500,206186715,2715,2715,2715,2715,0
20250206,160400,206186715,2715,2715,2715,2715,0
20250206,160300,206186715,2715,2715,2715,2715,0
20250206,160200,206186715,2715,2715,2715,2715,0
20250206,160100,206186715,2715,2715,2715,2715,0
20250206,160000,206186715,2715,2715,2715,2715,0
20250206,155900,206186715,2715,2715,2715,2715,0
20250206,155800,206186715,2715,2715,2715,2715,0
20250206,155700,206186715,2715,2715,2715,2715,0
20250206,155600,206186715,2715,2715,2715,2715,2844
20250206,155500,206186715,2715,2715,2715,2715,0
20250206,155400,206186715,2715,2715,2715,2715,0
20250206,155300,206186715,2715,2715,2715,2715,0
20250206,155200,206186715,2715,2715,2715,2715,0
20250206,155100,206186715,2715,2715,2715,2715,0
20250206,155000,206186715,2715,2715,2715,2715,0
20250206,154900,206186715,2715,2715,2715,2715,0
20250206,154800,206186715,2715,2715,2715,2715,0
20250206,154700,206186715,2715,2715,2715,2715,0
20250206,154600,206186715,2715,2715,2715,2715,0
20250206,154500,206186715,2715,2715,2715,2715,0
20250206,154400,206186715,2715,2715,2715,2715,0
20250206,154300,206186715,2715,2715,2715,2715,0
20250206,154200,206186715,2715,2715,2715,2715,0
20250206,154100,206186715,2715,2715,2715,2715,0
20250206,154000,206186715,2715,2715,2715,2715,0
20250206,153900,206186715,2715,2715,2715,2715,0
20250206,153800,206186715,2715,2715,2715,2715,0
20250206,153700,206186715,2715,2715,2715,2715,0
20250206,153600,206186715,2715,2715,2715,2715,0
20250206,153500,206186715,2715,2715,2715,2715,0
20250206,153400,206186715,2715,2715,2715,2715,0
20250206,153300,206186715,2715,2715,2715,2715,0
20250206,153200,206186715,2715,2715,2715,2715,0
20250206,153100,206186715,2715,2715,2715,2715,0
20250206,153000,206186715,2715,2715,2715,2715,2844
20250206,152900,198465255,2710,2710,2710,2710,0
20250206,152800,198465255,2710,2710,2710,2710,0
20250206,152700,198465255,2710,2710,2710,2710,0
20250206,152600,198465255,2710,2710,2710,2710,0
20250206,152500,198465255,2710,2710,2710,2710,0
20250206,152400,198465255,2710,2710,2710,2710,0
20250206,152300,198465255,2710,2710,2710,2710,0
20250206,152200,198465255,2710,2710,2710,2710,0
20250206,152100,198465255,2710,2710,2710,2710,0
20250206,152000,198465255,2710,2710,2710,2710,0
20250206,151900,198465255,2710,2700,2710,2700,980
20250206,151800,195814355,2705,2700,2705,2700,137
20250206,151700,195444205,2700,2700,2700,2700,300
20250206,151600,194634205,2690,2690,2690,2690,363
20250206,151500,193657735,2690,2690,2690,2690,1
20250206,151400,193655045,2700,2700,2700,2700,3920
20250206,151300,183071045,2700,2695,2700,2695,3000
20250206,151200,174972650,2695,2695,2695,2695,9
20250206,151100,174948395,2685,2685,2685,2685,0
20250206,151000,174948395,2685,2685,2685,2685,0
20250206,150900,174948395,2685,2685,2685,2685,0
20250206,150800,174948395,2685,2685,2685,2685,707
20250206,150700,173050100,2685,2685,2685,2685,41
20250206,150600,172940015,2685,2690,2690,2685,100
20250206,150500,172671330,2695,2690,2695,2685,1129
20250206,150400,169638150,2690,2690,2690,2690,83
20250206,150300,169414880,2695,2695,2695,2695,3
20250206,150200,169406795,2700,2700,2700,2700,0
20250206,150100,169406795,2700,2700,2700,2700,0
20250206,150000,169406795,2700,2700,2700,2700,0
20250206,145900,169406795,2700,2690,2700,2690,38
20250206,145800,169304565,2690,2690,2690,2690,29
20250206,145700,169226555,2700,2700,2700,2700,50
20250206,145600,169091555,2700,2700,2700,2700,0
20250206,145500,169091555,2700,2690,2700,2690,38
20250206,145400,168988965,2690,2690,2690,2690,0
20250206,145300,168988965,2690,2690,2690,2690,0
20250206,145200,168988965,2690,2690,2690,2690,0
20250206,145100,168988965,2690,2690,2690,2690,1153
20250206,145000,165887395,2690,2690,2690,2690,550
20250206,144900,164407895,2690,2690,2690,2690,0
20250206,144800,164407895,2690,2690,2690,2690,55
20250206,144700,164259945,2695,2695,2695,2695,0
20250206,144600,164259945,2695,2695,2695,2695,100
20250206,144500,163990445,2695,2695,2695,2695,1030
20250206,144400,161214595,2695,2695,2695,2695,2896
20250206,144300,153409875,2695,2695,2695,2695,0
20250206,144200,153409875,2695,2690,2695,2690,200
20250206,144100,152871375,2690,2690,2690,2690,0
20250206,144000,152871375,2690,2690,2690,2690,0
20250206,143900,152871375,2690,2690,2690,2690,2
20250206,143800,152865995,2685,2685,2685,2685,0
20250206,143700,152865995,2685,2685,2685,2685,0
20250206,143600,152865995,2685,2685,2685,2685,0
20250206,143500,152865995,2685,2685,2685,2685,0
20250206,143400,152865995,2685,2685,2685,2685,2
20250206,143300,152860625,2695,2685,2695,2685,2308
20250206,143200,146651945,2690,2690,2690,2690,1
20250206,143100,146649255,2685,2685,2685,2685,0
20250206,143000,146649255,2685,2685,2685,2685,0
20250206,142900,146649255,2685,2685,2685,2685,0
20250206,142800,146649255,2685,2685,2685,2685,0
20250206,142700,146649255,2685,2685,2685,2685,100
20250206,142600,146380755,2685,2685,2685,2685,10
20250206,142500,146353905,2680,2680,2680,2680,317
20250206,142400,145504345,2680,2680,2680,2680,0
20250206,142300,145504345,2680,2680,2680,2680,203
20250206,142200,144960305,2690,2690,2690,2690,100
20250206,142100,144691305,2680,2680,2680,2680,0
20250206,142000,144691305,2680,2680,2680,2680,0
20250206,141900,144691305,2680,2680,2680,2680,0
20250206,141800,144691305,2680,2685,2685,2680,300
20250206,141700,143887230,2690,2690,2690,2690,535
20250206,141600,142448080,2690,2690,2690,2690,0
20250206,141500,142448080,2690,2690,2690,2690,0
20250206,141400,142448080,2690,2685,2690,2685,50
20250206,141300,142313680,2690,2690,2690,2690,0
20250206,141200,142313680,2690,2690,2690,2690,0
20250206,141100,142313680,2690,2690,2690,2690,0
20250206,141000,142313680,2690,2690,2690,2690,0
20250206,140900,142313680,2690,2690,2690,2690,0
20250206,140800,142313680,2690,2690,2690,2690,0
20250206,140700,142313680,2690,2690,2690,2690,0
20250206,140600,142313680,2690,2690,2690,2690,2
20250206,140500,142308300,2680,2680,2680,2680,0
20250206,140400,142308300,2680,2680,2680,2680,0
20250206,140300,142308300,2680,2680,2680,2680,0
20250206,140200,142308300,2680,2680,2680,2680,154
20250206,140100,141895580,2690,2690,2690,2690,0
20250206,140000,141895580,2690,2690,2690,2690,0
20250206,135900,141895580,2690,2690,2690,2690,0
20250206,135800,141895580,2690,2690,2690,2690,2132
20250206,135700,136160500,2680,2680,2680,2680,0
20250206,135600,136160500,2680,2680,2680,2680,0
20250206,135500,136160500,2680,2680,2680,2680,0
20250206,135400,136160500,2680,2680,2680,2680,189
20250206,135300,135653980,2680,2680,2680,2680,0
20250206,135200,135653980,2680,2680,2680,2680,0
20250206,135100,135653980,2680,2680,2680,2680,0
20250206,135000,135653980,2680,2680,2680,2680,0
20250206,134900,135653980,2680,2690,2690,2680,85
20250206,134800,135425410,2690,2690,2690,2690,0
20250206,134700,135425410,2690,2675,2690,2675,414
20250206,134600,134317345,2675,2675,2675,2675,0
20250206,134500,134317345,2675,2675,2675,2675,0
20250206,134400,134317345,2675,2675,2675,2675,0
20250206,134300,134317345,2675,2675,2675,2675,0
20250206,134200,134317345,2675,2675,2675,2675,0
20250206,134100,134317345,2675,2675,2675,2675,0
20250206,134000,134317345,2675,2675,2675,2675,0
20250206,133900,134317345,2675,2675,2675,2675,349
20250206,133800,133383770,2675,2675,2675,2675,0
20250206,133700,133383770,2675,2675,2675,2675,0
20250206,133600,133383770,2675,2675,2675,2675,1
20250206,133500,133381095,2690,2680,2690,2675,1908
20250206,133400,128274180,2690,2690,2690,2690,0
20250206,133300,128274180,2690,2690,2690,2690,0
20250206,133200,128274180,2690,2690,2690,2690,1494
20250206,133100,124255320,2690,2690,2690,2690,0
20250206,133000,124255320,2690,2690,2690,2690,0
20250206,132900,124255320,2690,2690,2690,2690,0
20250206,132800,124255320,2690,2685,2690,2685,803
20250206,132700,122099260,2680,2680,2680,2680,0
20250206,132600,122099260,2680,2680,2680,2680,817
20250206,132500,119909700,2680,2680,2680,2680,0
20250206,132400,119909700,2680,2680,2680,2680,0
20250206,132300,119909700,2680,2680,2680,2680,0
20250206,132200,119909700,2680,2680,2680,2680,0
20250206,132100,119909700,2680,2680,2680,2680,3
20250206,132000,119901660,2680,2680,2680,2680,0
20250206,131900,119901660,2680,2680,2680,2680,0
20250206,131800,119901660,2680,2680,2680,2680,0
20250206,131700,119901660,2680,2685,2685,2680,110
20250206,131600,119606810,2690,2690,2690,2690,0
20250206,131500,119606810,2690,2690,2690,2690,0
20250206,131400,119606810,2690,2690,2690,2690,0
20250206,131300,119606810,2690,2690,2690,2690,0
20250206,131200,119606810,2690,2690,2690,2690,0
20250206,131100,119606810,2690,2690,2690,2690,0
20250206,131000,119606810,2690,2685,2690,2680,101
20250206,130900,119336070,2685,2685,2685,2685,1890
20250206,130800,114261420,2675,2675,2675,2675,0
20250206,130700,114261420,2675,2675,2675,2675,0
20250206,130600,114261420,2675,2675,2675,2675,0
20250206,130500,114261420,2675,2675,2675,2675,0
20250206,130400,114261420,2675,2675,2675,2675,0
20250206,130300,114261420,2675,2680,2680,2675,500
20250206,130200,112922235,2680,2680,2680,2680,0
20250206,130100,112922235,2680,2680,2680,2680,0
20250206,130000,112922235,2680,2680,2680,2680,0
20250206,125900,112922235,2680,2680,2680,2680,30
20250206,125800,112841835,2685,2685,2685,2685,10
20250206,125700,112814985,2680,2680,2680,2680,180
20250206,125600,112332585,2680,2680,2680,2680,0
20250206,125500,112332585,2680,2680,2680,2680,1
20250206,125400,112329905,2680,2680,2680,2680,30
20250206,125300,112249505,2680,2680,2680,2680,0
20250206,125200,112249505,2680,2680,2680,2680,55
20250206,125100,112102105,2690,2690,2690,2690,0
20250206,125000,112102105,2690,2690,2690,2690,0
20250206,124900,112102105,2690,2685,2690,2685,200
20250206,124800,111565005,2675,2675,2675,2675,350
20250206,124700,110628755,2685,2685,2685,2685,10
20250206,124600,110601905,2685,2685,2685,2685,0
20250206,124500,110601905,2685,2685,2685,2685,0
20250206,124400,110601905,2685,2685,2685,2685,1
20250206,124300,110599220,2685,2685,2685,2685,0
20250206,124200,110599220,2685,2685,2685,2685,200
20250206,124100,110062220,2690,2690,2690,2690,0
20250206,124000,110062220,2690,2680,2690,2675,953
20250206,123900,107508175,2690,2685,2690,2685,574
20250206,123800,105964855,2685,2685,2685,2685,0
20250206,123700,105964855,2685,2685,2685,2685,1
20250206,123600,105962170,2680,2680,2680,2680,0
20250206,123500,105962170,2680,2680,2680,2680,0
20250206,123400,105962170,2680,2680,2680,2680,5
20250206,123300,105948770,2685,2685,2685,2685,0
20250206,123200,105948770,2685,2685,2685,2685,0
20250206,123100,105948770,2685,2680,2685,2680,24
20250206,123000,105884445,2680,2680,2680,2680,0
20250206,122900,105884445,2680,2680,2680,2680,0
20250206,122800,105884445,2680,2680,2680,2680,0
20250206,122700,105884445,2680,2680,2680,2680,100
20250206,122600,105616445,2685,2685,2685,2685,1
20250206,122500,105613760,2680,2680,2680,2680,0
20250206,122400,105613760,2680,2685,2685,2680,35
20250206,122300,105519835,2680,2680,2680,2680,1
20250206,122200,105517155,2685,2685,2685,2685,1
20250206,122100,105514470,2690,2690,2690,2690,0
20250206,122000,105514470,2690,2690,2690,2690,0
20250206,121900,105514470,2690,2690,2690,2690,0
20250206,121800,105514470,2690,2690,2690,2690,0
20250206,121700,105514470,2690,2690,2690,2690,0
20250206,121600,105514470,2690,2690,2690,2690,0
20250206,121500,105514470,2690,2690,2690,2690,1
20250206,121400,105511780,2680,2680,2680,2680,0
20250206,121300,105511780,2680,2680,2680,2680,0
20250206,121200,105511780,2680,2680,2680,2680,0
20250206,121100,105511780,2680,2680,2680,2680,0
20250206,121000,105511780,2680,2685,2685,2680,200
20250206,120900,104975760,2695,2695,2695,2695,0
20250206,120800,104975760,2695,2695,2695,2695,0
20250206,120700,104975760,2695,2695,2695,2695,0
20250206,120600,104975760,2695,2695,2695,2695,0
20250206,120500,104975760,2695,2695,2695,2695,0
20250206,120400,104975760,2695,2695,2695,2695,0
20250206,120300,104975760,2695,2695,2695,2695,0
20250206,120200,104975760,2695,2695,2695,2695,0
20250206,120100,104975760,2695,2695,2695,2695,1
20250206,120000,104973065,2680,2680,2680,2680,100
20250206,115900,104705065,2695,2695,2695,2695,0
20250206,115800,104705065,2695,2695,2695,2695,0
20250206,115700,104705065,2695,2695,2695,2695,0
20250206,115600,104705065,2695,2695,2695,2695,0
20250206,115500,104705065,2695,2695,2695,2695,0
20250206,115400,104705065,2695,2680,2695,2680,13
20250206,115300,104670075,2695,2695,2695,2695,0
20250206,115200,104670075,2695,2695,2695,2695,0
20250206,115100,104670075,2695,2695,2695,2695,0
20250206,115000,104670075,2695,2695,2695,2695,0
20250206,114900,104670075,2695,2695,2695,2695,0
20250206,114800,104670075,2695,2695,2695,2695,0
20250206,114700,104670075,2695,2695,2695,2695,1
20250206,114600,104667380,2685,2685,2685,2685,0
20250206,114500,104667380,2685,2685,2685,2685,739
20250206,114400,102683165,2685,2690,2690,2685,156
20250206,114300,102263580,2690,2690,2690,2690,5
20250206,114200,102250130,2695,2695,2695,2695,50
20250206,114100,102115380,2695,2695,2695,2695,0
20250206,114000,102115380,2695,2695,2695,2695,1
20250206,113900,102112685,2695,2695,2695,2695,0
20250206,113800,102112685,2695,2695,2695,2695,0
20250206,113700,102112685,2695,2695,2695,2695,0
20250206,113600,102112685,2695,2695,2695,2695,1
20250206,113500,102109990,2695,2695,2695,2695,0
20250206,113400,102109990,2695,2695,2695,2695,0
20250206,113300,102109990,2695,2695,2695,2695,0
20250206,113200,102109990,2695,2690,2695,2690,160
20250206,113100,101678895,2690,2690,2690,2690,0
20250206,113000,101678895,2690,2690,2690,2690,1
20250206,112900,101676205,2685,2685,2685,2685,0
20250206,112800,101676205,2685,2685,2685,2685,0
20250206,112700,101676205,2685,2685,2685,2685,0
20250206,112600,101676205,2685,2685,2685,2685,0
20250206,112500,101676205,2685,2685,2685,2685,1
20250206,112400,101673520,2690,2690,2690,2690,0
20250206,112300,101673520,2690,2690,2690,2690,7
20250206,112200,101654690,2690,2690,2690,2690,1
20250206,112100,101652000,2680,2680,2680,2680,0
20250206,112000,101652000,2680,2680,2680,2680,11
20250206,111900,101622520,2695,2695,2695,2695,0
20250206,111800,101622520,2695,2675,2695,2675,400
20250206,111700,100546520,2695,2695,2695,2695,0
20250206,111600,100546520,2695,2695,2695,2695,0
20250206,111500,100546520,2695,2695,2695,2695,1
20250206,111400,100543825,2675,2675,2675,2675,186
20250206,111300,100046275,2680,2680,2680,2680,0
20250206,111200,100046275,2680,2680,2680,2680,0
20250206,111100,100046275,2680,2680,2680,2680,0
20250206,111000,100046275,2680,2680,2680,2680,1071
20250206,110900,97175995,2680,2680,2680,2680,0
20250206,110800,97175995,2680,2680,2680,2680,1
20250206,110700,97173315,2700,2700,2700,2700,0
20250206,110600,97173315,2700,2700,2700,2700,0
20250206,110500,97173315,2700,2700,2700,2700,0
20250206,110400,97173315,2700,2695,2700,2695,82
20250206,110300,96952230,2680,2690,2695,2680,1742
20250206,110200,92261140,2690,2690,2690,2690,1
20250206,110100,92258450,2680,2680,2680,2680,501
20250206,110000,90915770,2685,2685,2685,2685,18
20250206,105900,90867440,2690,2690,2690,2690,0
20250206,105800,90867440,2690,2690,2690,2690,0
20250206,105700,90867440,2690,2690,2690,2690,0
20250206,105600,90867440,2690,2680,2690,2680,25
20250206,105500,90800430,2675,2675,2675,2675,0
20250206,105400,90800430,2675,2675,2675,2675,0
20250206,105300,90800430,2675,2675,2675,2675,202
20250206,105200,90260080,2695,2695,2695,2695,0
20250206,105100,90260080,2695,2695,2695,2695,0
20250206,105000,90260080,2695,2695,2695,2695,0
20250206,104900,90260080,2695,2695,2695,2695,0
20250206,104800,90260080,2695,2695,2695,2695,0
20250206,104700,90260080,2695,2695,2695,2695,0
20250206,104600,90260080,2695,2670,2695,2670,39
20250206,104500,90155925,2670,2675,2675,2670,224
20250206,104400,89557785,2675,2680,2680,2675,560
20250206,104300,88059535,2695,2695,2695,2695,0
20250206,104200,88059535,2695,2695,2695,2695,0
20250206,104100,88059535,2695,2695,2695,2695,0
20250206,104000,88059535,2695,2695,2695,2695,0
20250206,103900,88059535,2695,2695,2695,2695,0
20250206,103800,88059535,2695,2695,2695,2695,0
20250206,103700,88059535,2695,2695,2695,2695,1
20250206,103600,88056840,2670,2670,2670,2670,1
20250206,103500,88054170,2695,2695,2695,2695,0
20250206,103400,88054170,2695,2690,2695,2690,372
20250206,103300,87053485,2690,2690,2690,2690,0
20250206,103200,87053485,2690,2690,2690,2690,1
20250206,103100,87050795,2670,2670,2670,2670,0
20250206,103000,87050795,2670,2670,2670,2670,0
20250206,102900,87050795,2670,2675,2675,2670,3000
20250206,102800,79028470,2675,2675,2675,2675,0
20250206,102700,79028470,2675,2675,2675,2675,1
20250206,102600,79025795,2690,2690,2690,2690,180
20250206,102500,78541595,2690,2690,2690,2690,1
20250206,102400,78538905,2680,2680,2680,2680,140
20250206,102300,78163705,2690,2690,2690,2690,200
20250206,102200,77625705,2680,2680,2680,2680,0
20250206,102100,77625705,2680,2690,2690,2680,703
20250206,102000,75735355,2695,2690,2695,2690,382
20250206,101900,74707770,2695,2695,2695,2695,1
20250206,101800,74705075,2695,2690,2695,2690,169
20250206,101700,74249965,2695,2695,2695,2695,101
20250206,101600,73977770,2695,2695,2695,2690,32
20250206,101500,73891535,2695,2685,2695,2685,179
20250206,101400,73410860,2680,2685,2685,2680,216
20250206,101300,72831705,2685,2695,2695,2665,3178
20250206,101200,64339180,2695,2695,2695,2695,43
20250206,101100,64223295,2695,2675,2695,2675,352
20250206,101000,63281655,2675,2675,2675,2675,25
20250206,100900,63214780,2675,2690,2695,2675,4604
20250206,100800,50870690,2690,2690,2690,2690,197
20250206,100700,50340760,2695,2690,2695,2690,18
20250206,100600,50292275,2695,2685,2695,2685,21
20250206,100500,50235880,2695,2695,2695,2695,0
20250206,100400,50235880,2695,2695,2695,2695,0
20250206,100300,50235880,2695,2695,2695,2695,0
20250206,100200,50235880,2695,2695,2695,2695,0
20250206,100100,50235880,2695,2695,2695,2695,1
20250206,100000,50233185,2680,2680,2680,2680,0
20250206,095900,50233185,2680,2685,2685,2680,203
20250206,095800,49689060,2695,2695,2695,2695,0
20250206,095700,49689060,2695,2695,2695,2695,0
20250206,095600,49689060,2695,2695,2695,2695,0
20250206,095500,49689060,2695,2695,2695,2695,0
20250206,095400,49689060,2695,2695,2695,2695,0
20250206,095300,49689060,2695,2695,2695,2695,0
20250206,095200,49689060,2695,2695,2695,2695,200
20250206,095100,49150060,2695,2695,2695,2695,1
20250206,095000,49147365,2685,2690,2695,2685,972
20250206,094900,46537525,2695,2695,2695,2695,0
20250206,094800,46537525,2695,2695,2695,2695,9
20250206,094700,46513270,2695,2695,2695,2695,0
20250206,094600,46513270,2695,2695,2695,2695,0
20250206,094500,46513270,2695,2695,2695,2695,3
20250206,094400,46505185,2695,2690,2695,2690,36
20250206,094300,46408245,2690,2695,2695,2685,186
20250206,094200,45907895,2695,2690,2695,2685,487
20250206,094100,44598860,2690,2690,2690,2690,1
20250206,094000,44596170,2690,2690,2690,2690,0
20250206,093900,44596170,2690,2690,2690,2690,1941
20250206,093800,39374880,2695,2695,2695,2695,0
20250206,093700,39374880,2695,2690,2695,2690,349
20250206,093600,38435110,2690,2690,2690,2690,0
20250206,093500,38435110,2690,2690,2690,2685,102
20250206,093400,38161230,2685,2690,2690,2685,1071
20250206,093300,35285590,2685,2685,2685,2685,8
20250206,093200,35264110,2685,2685,2685,2685,30
20250206,093100,35183560,2680,2695,2695,2680,16
20250206,093000,35140505,2700,2700,2700,2700,3
20250206,092900,35132405,2700,2700,2700,2700,1
20250206,092800,35129705,2690,2690,2690,2690,330
20250206,092700,34242005,2690,2690,2690,2690,22
20250206,092600,34182825,2690,2680,2690,2675,402
20250206,092500,33107390,2675,2675,2675,2675,185
20250206,092400,32612515,2690,2690,2690,2690,0
20250206,092300,32612515,2690,2690,2690,2690,1
20250206,092200,32609825,2670,2690,2690,2670,2
20250206,092100,32604465,2675,2675,2675,2675,442
20250206,092000,31422115,2700,2700,2700,2700,0
20250206,091900,31422115,2700,2700,2700,2700,1
20250206,091800,31419415,2695,2695,2695,2690,1875
20250206,091700,26368140,2695,2685,2695,2685,305
20250206,091600,25549200,2685,2685,2685,2670,969
20250206,091500,22959030,2680,2685,2685,2680,7
20250206,091400,22940245,2685,2685,2685,2685,5
20250206,091300,22926820,2690,2690,2690,2690,0
20250206,091200,22926820,2690,2690,2690,2690,303
20250206,091100,22111750,2695,2695,2695,2695,1
20250206,091000,22109055,2695,2680,2695,2680,431
20250206,090900,20950980,2685,2675,2690,2675,424
20250206,090800,19816605,2675,2675,2675,2675,214
20250206,090700,19244155,2675,2695,2695,2675,233
20250206,090600,18620860,2695,2695,2695,2695,0
20250206,090500,18620860,2695,2695,2695,2695,0
20250206,090400,18620860,2695,2675,2695,2675,21
20250206,090300,18564665,2695,2695,2695,2695,74
20250206,090200,18365235,2695,2690,2695,2690,1930
20250206,090100,13168885,2690,2690,2690,2690,245
20250206,090000,12509835,2685,2670,2685,2670,4528