KissMeData/140430/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202600,105364415,2220,2220,2220,2220,974
20250206,202500,105364415,2220,2220,2220,2220,0
20250206,202400,105364415,2220,2220,2220,2220,0
20250206,202300,105364415,2220,2220,2220,2220,0
20250206,202200,105364415,2220,2220,2220,2220,0
20250206,202100,105364415,2220,2220,2220,2220,0
20250206,202000,105364415,2220,2220,2220,2220,0
20250206,201900,105364415,2220,2220,2220,2220,0
20250206,201800,105364415,2220,2220,2220,2220,0
20250206,201700,105364415,2220,2220,2220,2220,0
20250206,201600,105364415,2220,2220,2220,2220,0
20250206,201500,105364415,2220,2220,2220,2220,0
20250206,201400,105364415,2220,2220,2220,2220,0
20250206,201300,105364415,2220,2220,2220,2220,0
20250206,201200,105364415,2220,2220,2220,2220,0
20250206,201100,105364415,2220,2220,2220,2220,0
20250206,201000,105364415,2220,2220,2220,2220,0
20250206,200900,105364415,2220,2220,2220,2220,0
20250206,200800,105364415,2220,2220,2220,2220,0
20250206,200700,105364415,2220,2220,2220,2220,0
20250206,200600,105364415,2220,2220,2220,2220,0
20250206,200500,105364415,2220,2220,2220,2220,0
20250206,200400,105364415,2220,2220,2220,2220,0
20250206,200300,105364415,2220,2220,2220,2220,0
20250206,200200,105364415,2220,2220,2220,2220,0
20250206,200100,105364415,2220,2220,2220,2220,0
20250206,200000,105364415,2220,2220,2220,2220,0
20250206,195900,105364415,2220,2220,2220,2220,0
20250206,195800,105364415,2220,2220,2220,2220,0
20250206,195700,105364415,2220,2220,2220,2220,0
20250206,195600,105364415,2220,2220,2220,2220,974
20250206,195500,105364415,2220,2220,2220,2220,0
20250206,195400,105364415,2220,2220,2220,2220,0
20250206,195300,105364415,2220,2220,2220,2220,0
20250206,195200,105364415,2220,2220,2220,2220,0
20250206,195100,105364415,2220,2220,2220,2220,0
20250206,195000,105364415,2220,2220,2220,2220,0
20250206,194900,105364415,2220,2220,2220,2220,0
20250206,194800,105364415,2220,2220,2220,2220,0
20250206,194700,105364415,2220,2220,2220,2220,0
20250206,194600,105364415,2220,2220,2220,2220,0
20250206,194500,105364415,2220,2220,2220,2220,0
20250206,194400,105364415,2220,2220,2220,2220,0
20250206,194300,105364415,2220,2220,2220,2220,0
20250206,194200,105364415,2220,2220,2220,2220,0
20250206,194100,105364415,2220,2220,2220,2220,0
20250206,194000,105364415,2220,2220,2220,2220,0
20250206,193900,105364415,2220,2220,2220,2220,0
20250206,193800,105364415,2220,2220,2220,2220,0
20250206,193700,105364415,2220,2220,2220,2220,0
20250206,193600,105364415,2220,2220,2220,2220,0
20250206,193500,105364415,2220,2220,2220,2220,0
20250206,193400,105364415,2220,2220,2220,2220,0
20250206,193300,105364415,2220,2220,2220,2220,0
20250206,193200,105364415,2220,2220,2220,2220,0
20250206,193100,105364415,2220,2220,2220,2220,0
20250206,193000,105364415,2220,2220,2220,2220,0
20250206,192900,105364415,2220,2220,2220,2220,0
20250206,192800,105364415,2220,2220,2220,2220,0
20250206,192700,105364415,2220,2220,2220,2220,0
20250206,192600,105364415,2220,2220,2220,2220,974
20250206,192500,105364415,2220,2220,2220,2220,0
20250206,192400,105364415,2220,2220,2220,2220,0
20250206,192300,105364415,2220,2220,2220,2220,0
20250206,192200,105364415,2220,2220,2220,2220,0
20250206,192100,105364415,2220,2220,2220,2220,0
20250206,192000,105364415,2220,2220,2220,2220,0
20250206,191900,105364415,2220,2220,2220,2220,0
20250206,191800,105364415,2220,2220,2220,2220,0
20250206,191700,105364415,2220,2220,2220,2220,0
20250206,191600,105364415,2220,2220,2220,2220,0
20250206,191500,105364415,2220,2220,2220,2220,0
20250206,191400,105364415,2220,2220,2220,2220,0
20250206,191300,105364415,2220,2220,2220,2220,0
20250206,191200,105364415,2220,2220,2220,2220,0
20250206,191100,105364415,2220,2220,2220,2220,0
20250206,191000,105364415,2220,2220,2220,2220,0
20250206,190900,105364415,2220,2220,2220,2220,0
20250206,190800,105364415,2220,2220,2220,2220,0
20250206,190700,105364415,2220,2220,2220,2220,0
20250206,190600,105364415,2220,2220,2220,2220,0
20250206,190500,105364415,2220,2220,2220,2220,0
20250206,190400,105364415,2220,2220,2220,2220,0
20250206,190300,105364415,2220,2220,2220,2220,0
20250206,190200,105364415,2220,2220,2220,2220,0
20250206,190100,105364415,2220,2220,2220,2220,0
20250206,190000,105364415,2220,2220,2220,2220,0
20250206,185900,105364415,2220,2220,2220,2220,0
20250206,185800,105364415,2220,2220,2220,2220,0
20250206,185700,105364415,2220,2220,2220,2220,0
20250206,185600,105364415,2220,2220,2220,2220,974
20250206,185500,105364415,2220,2220,2220,2220,0
20250206,185400,105364415,2220,2220,2220,2220,0
20250206,185300,105364415,2220,2220,2220,2220,0
20250206,185200,105364415,2220,2220,2220,2220,0
20250206,185100,105364415,2220,2220,2220,2220,0
20250206,185000,105364415,2220,2220,2220,2220,0
20250206,184900,105364415,2220,2220,2220,2220,0
20250206,184800,105364415,2220,2220,2220,2220,0
20250206,184700,105364415,2220,2220,2220,2220,0
20250206,184600,105364415,2220,2220,2220,2220,0
20250206,184500,105364415,2220,2220,2220,2220,0
20250206,184400,105364415,2220,2220,2220,2220,0
20250206,184300,105364415,2220,2220,2220,2220,0
20250206,184200,105364415,2220,2220,2220,2220,0
20250206,184100,105364415,2220,2220,2220,2220,0
20250206,184000,105364415,2220,2220,2220,2220,0
20250206,183900,105364415,2220,2220,2220,2220,0
20250206,183800,105364415,2220,2220,2220,2220,0
20250206,183700,105364415,2220,2220,2220,2220,0
20250206,183600,105364415,2220,2220,2220,2220,0
20250206,183500,105364415,2220,2220,2220,2220,0
20250206,183400,105364415,2220,2220,2220,2220,0
20250206,183300,105364415,2220,2220,2220,2220,0
20250206,183200,105364415,2220,2220,2220,2220,0
20250206,183100,105364415,2220,2220,2220,2220,0
20250206,183000,105364415,2220,2220,2220,2220,0
20250206,182900,105364415,2220,2220,2220,2220,0
20250206,182800,105364415,2220,2220,2220,2220,0
20250206,182700,105364415,2220,2220,2220,2220,0
20250206,182600,105364415,2220,2220,2220,2220,974
20250206,182500,105364415,2220,2220,2220,2220,0
20250206,182400,105364415,2220,2220,2220,2220,0
20250206,182300,105364415,2220,2220,2220,2220,0
20250206,182200,105364415,2220,2220,2220,2220,0
20250206,182100,105364415,2220,2220,2220,2220,0
20250206,182000,105364415,2220,2220,2220,2220,0
20250206,181900,105364415,2220,2220,2220,2220,0
20250206,181800,105364415,2220,2220,2220,2220,0
20250206,181700,105364415,2220,2220,2220,2220,0
20250206,181600,105364415,2220,2220,2220,2220,0
20250206,181500,105364415,2220,2220,2220,2220,0
20250206,181400,105364415,2220,2220,2220,2220,0
20250206,181300,105364415,2220,2220,2220,2220,0
20250206,181200,105364415,2220,2220,2220,2220,0
20250206,181100,105364415,2220,2220,2220,2220,0
20250206,181000,105364415,2220,2220,2220,2220,0
20250206,180900,105364415,2220,2220,2220,2220,0
20250206,180800,105364415,2220,2220,2220,2220,0
20250206,180700,105364415,2220,2220,2220,2220,0
20250206,180600,105364415,2220,2220,2220,2220,0
20250206,180500,105364415,2220,2220,2220,2220,0
20250206,180400,105364415,2220,2220,2220,2220,0
20250206,180300,105364415,2220,2220,2220,2220,0
20250206,180200,105364415,2220,2220,2220,2220,0
20250206,180100,105364415,2220,2220,2220,2220,0
20250206,180000,105364415,2220,2220,2220,2220,0
20250206,175900,105364415,2220,2220,2220,2220,0
20250206,175800,105364415,2220,2220,2220,2220,0
20250206,175700,105364415,2220,2220,2220,2220,0
20250206,175600,105364415,2220,2220,2220,2220,974
20250206,175500,105364415,2220,2220,2220,2220,0
20250206,175400,105364415,2220,2220,2220,2220,0
20250206,175300,105364415,2220,2220,2220,2220,0
20250206,175200,105364415,2220,2220,2220,2220,0
20250206,175100,105364415,2220,2220,2220,2220,0
20250206,175000,105364415,2220,2220,2220,2220,0
20250206,174900,105364415,2220,2220,2220,2220,0
20250206,174800,105364415,2220,2220,2220,2220,0
20250206,174700,105364415,2220,2220,2220,2220,0
20250206,174600,105364415,2220,2220,2220,2220,0
20250206,174500,105364415,2220,2220,2220,2220,0
20250206,174400,105364415,2220,2220,2220,2220,0
20250206,174300,105364415,2220,2220,2220,2220,0
20250206,174200,105364415,2220,2220,2220,2220,0
20250206,174100,105364415,2220,2220,2220,2220,0
20250206,174000,105364415,2220,2220,2220,2220,0
20250206,173900,105364415,2220,2220,2220,2220,0
20250206,173800,105364415,2220,2220,2220,2220,0
20250206,173700,105364415,2220,2220,2220,2220,0
20250206,173600,105364415,2220,2220,2220,2220,0
20250206,173500,105364415,2220,2220,2220,2220,0
20250206,173400,105364415,2220,2220,2220,2220,0
20250206,173300,105364415,2220,2220,2220,2220,0
20250206,173200,105364415,2220,2220,2220,2220,0
20250206,173100,105364415,2220,2220,2220,2220,0
20250206,173000,105364415,2220,2220,2220,2220,0
20250206,172900,105364415,2220,2220,2220,2220,0
20250206,172800,105364415,2220,2220,2220,2220,0
20250206,172700,105364415,2220,2220,2220,2220,0
20250206,172600,105364415,2220,2220,2220,2220,974
20250206,172500,105364415,2220,2220,2220,2220,0
20250206,172400,105364415,2220,2220,2220,2220,0
20250206,172300,105364415,2220,2220,2220,2220,0
20250206,172200,105364415,2220,2220,2220,2220,0
20250206,172100,105364415,2220,2220,2220,2220,0
20250206,172000,105364415,2220,2220,2220,2220,0
20250206,171900,105364415,2220,2220,2220,2220,0
20250206,171800,105364415,2220,2220,2220,2220,0
20250206,171700,105364415,2220,2220,2220,2220,0
20250206,171600,105364415,2220,2220,2220,2220,0
20250206,171500,105364415,2220,2220,2220,2220,0
20250206,171400,105364415,2220,2220,2220,2220,0
20250206,171300,105364415,2220,2220,2220,2220,0
20250206,171200,105364415,2220,2220,2220,2220,0
20250206,171100,105364415,2220,2220,2220,2220,0
20250206,171000,105364415,2220,2220,2220,2220,0
20250206,170900,105364415,2220,2220,2220,2220,0
20250206,170800,105364415,2220,2220,2220,2220,0
20250206,170700,105364415,2220,2220,2220,2220,0
20250206,170600,105364415,2220,2220,2220,2220,0
20250206,170500,105364415,2220,2220,2220,2220,0
20250206,170400,105364415,2220,2220,2220,2220,0
20250206,170300,105364415,2220,2220,2220,2220,0
20250206,170200,105364415,2220,2220,2220,2220,0
20250206,170100,105364415,2220,2220,2220,2220,0
20250206,170000,105364415,2220,2220,2220,2220,0
20250206,165900,105364415,2220,2220,2220,2220,0
20250206,165800,105364415,2220,2220,2220,2220,0
20250206,165700,105364415,2220,2220,2220,2220,0
20250206,165600,105364415,2220,2220,2220,2220,974
20250206,165500,105364415,2220,2220,2220,2220,0
20250206,165400,105364415,2220,2220,2220,2220,0
20250206,165300,105364415,2220,2220,2220,2220,0
20250206,165200,105364415,2220,2220,2220,2220,0
20250206,165100,105364415,2220,2220,2220,2220,0
20250206,165000,105364415,2220,2220,2220,2220,0
20250206,164900,105364415,2220,2220,2220,2220,0
20250206,164800,105364415,2220,2220,2220,2220,0
20250206,164700,105364415,2220,2220,2220,2220,0
20250206,164600,105364415,2220,2220,2220,2220,0
20250206,164500,105364415,2220,2220,2220,2220,0
20250206,164400,105364415,2220,2220,2220,2220,0
20250206,164300,105364415,2220,2220,2220,2220,0
20250206,164200,105364415,2220,2220,2220,2220,0
20250206,164100,105364415,2220,2220,2220,2220,0
20250206,164000,105364415,2220,2220,2220,2220,0
20250206,163900,105364415,2220,2220,2220,2220,0
20250206,163800,105364415,2220,2220,2220,2220,0
20250206,163700,105364415,2220,2220,2220,2220,0
20250206,163600,105364415,2220,2220,2220,2220,0
20250206,163500,105364415,2220,2220,2220,2220,0
20250206,163400,105364415,2220,2220,2220,2220,0
20250206,163300,105364415,2220,2220,2220,2220,0
20250206,163200,105364415,2220,2220,2220,2220,0
20250206,163100,105364415,2220,2220,2220,2220,0
20250206,163000,105364415,2220,2220,2220,2220,0
20250206,162900,105364415,2220,2220,2220,2220,0
20250206,162800,105364415,2220,2220,2220,2220,0
20250206,162700,105364415,2220,2220,2220,2220,0
20250206,162600,105364415,2220,2220,2220,2220,974
20250206,162500,105364415,2220,2220,2220,2220,0
20250206,162400,105364415,2220,2220,2220,2220,0
20250206,162300,105364415,2220,2220,2220,2220,0
20250206,162200,105364415,2220,2220,2220,2220,0
20250206,162100,105364415,2220,2220,2220,2220,0
20250206,162000,105364415,2220,2220,2220,2220,0
20250206,161900,105364415,2220,2220,2220,2220,0
20250206,161800,105364415,2220,2220,2220,2220,0
20250206,161700,105364415,2220,2220,2220,2220,0
20250206,161600,105364415,2220,2220,2220,2220,0
20250206,161500,105364415,2220,2220,2220,2220,0
20250206,161400,105364415,2220,2220,2220,2220,0
20250206,161300,105364415,2220,2220,2220,2220,0
20250206,161200,105364415,2220,2220,2220,2220,0
20250206,161100,105364415,2220,2220,2220,2220,0
20250206,161000,105364415,2220,2220,2220,2220,0
20250206,160900,105364415,2220,2220,2220,2220,0
20250206,160800,105364415,2220,2220,2220,2220,0
20250206,160700,105364415,2220,2220,2220,2220,0
20250206,160600,105364415,2220,2220,2220,2220,0
20250206,160500,105364415,2220,2220,2220,2220,0
20250206,160400,105364415,2220,2220,2220,2220,0
20250206,160300,105364415,2220,2220,2220,2220,0
20250206,160200,105364415,2220,2220,2220,2220,0
20250206,160100,105364415,2220,2220,2220,2220,0
20250206,160000,105364415,2220,2220,2220,2220,0
20250206,155900,105364415,2220,2220,2220,2220,0
20250206,155800,105364415,2220,2220,2220,2220,0
20250206,155700,105364415,2220,2220,2220,2220,0
20250206,155600,105364415,2220,2220,2220,2220,974
20250206,155500,105364415,2220,2220,2220,2220,0
20250206,155400,105364415,2220,2220,2220,2220,0
20250206,155300,105364415,2220,2220,2220,2220,0
20250206,155200,105364415,2220,2220,2220,2220,0
20250206,155100,105364415,2220,2220,2220,2220,0
20250206,155000,105364415,2220,2220,2220,2220,0
20250206,154900,105364415,2220,2220,2220,2220,0
20250206,154800,105364415,2220,2220,2220,2220,0
20250206,154700,105364415,2220,2220,2220,2220,0
20250206,154600,105364415,2220,2220,2220,2220,0
20250206,154500,105364415,2220,2220,2220,2220,0
20250206,154400,105364415,2220,2220,2220,2220,0
20250206,154300,105364415,2220,2220,2220,2220,0
20250206,154200,105364415,2220,2220,2220,2220,0
20250206,154100,105364415,2220,2220,2220,2220,0
20250206,154000,105364415,2220,2220,2220,2220,0
20250206,153900,105364415,2220,2220,2220,2220,0
20250206,153800,105364415,2220,2220,2220,2220,0
20250206,153700,105364415,2220,2220,2220,2220,0
20250206,153600,105364415,2220,2220,2220,2220,0
20250206,153500,105364415,2220,2220,2220,2220,0
20250206,153400,105364415,2220,2220,2220,2220,0
20250206,153300,105364415,2220,2220,2220,2220,0
20250206,153200,105364415,2220,2220,2220,2220,0
20250206,153100,105364415,2220,2220,2220,2220,0
20250206,153000,105364415,2220,2220,2220,2220,974
20250206,152900,103202135,2240,2240,2240,2240,0
20250206,152800,103202135,2240,2240,2240,2240,0
20250206,152700,103202135,2240,2240,2240,2240,0
20250206,152600,103202135,2240,2240,2240,2240,0
20250206,152500,103202135,2240,2240,2240,2240,0
20250206,152400,103202135,2240,2240,2240,2240,0
20250206,152300,103202135,2240,2240,2240,2240,0
20250206,152200,103202135,2240,2240,2240,2240,0
20250206,152100,103202135,2240,2240,2240,2240,0
20250206,152000,103202135,2240,2240,2240,2240,0
20250206,151900,103202135,2240,2240,2240,2240,143
20250206,151800,102881815,2240,2240,2240,2240,63
20250206,151700,102740695,2235,2235,2235,2235,76
20250206,151600,102570835,2235,2235,2235,2235,0
20250206,151500,102570835,2235,2235,2235,2235,28
20250206,151400,102508255,2235,2235,2235,2235,1
20250206,151300,102506020,2220,2220,2220,2220,0
20250206,151200,102506020,2220,2220,2220,2220,965
20250206,151100,100363720,2240,2240,2240,2240,0
20250206,151000,100363720,2240,2240,2240,2240,78
20250206,150900,100189000,2235,2235,2235,2235,2312
20250206,150800,95021680,2235,2235,2235,2235,149
20250206,150700,94688665,2235,2235,2235,2235,0
20250206,150600,94688665,2235,2235,2235,2235,0
20250206,150500,94688665,2235,2235,2235,2235,2321
20250206,150400,89501230,2235,2235,2235,2235,0
20250206,150300,89501230,2235,2235,2235,2235,0
20250206,150200,89501230,2235,2235,2235,2235,0
20250206,150100,89501230,2235,2235,2235,2235,0
20250206,150000,89501230,2235,2235,2235,2235,0
20250206,145900,89501230,2235,2235,2235,2235,0
20250206,145800,89501230,2235,2235,2235,2235,0
20250206,145700,89501230,2235,2235,2235,2235,0
20250206,145600,89501230,2235,2210,2235,2205,3716
20250206,145500,81292980,2215,2225,2225,2215,3000
20250206,145400,74645550,2240,2240,2240,2240,0
20250206,145300,74645550,2240,2240,2240,2240,61
20250206,145200,74508910,2245,2245,2245,2245,0
20250206,145100,74508910,2245,2245,2245,2245,0
20250206,145000,74508910,2245,2245,2245,2245,0
20250206,144900,74508910,2245,2245,2245,2245,0
20250206,144800,74508910,2245,2245,2245,2245,0
20250206,144700,74508910,2245,2245,2245,2245,0
20250206,144600,74508910,2245,2245,2245,2245,0
20250206,144500,74508910,2245,2245,2245,2245,0
20250206,144400,74508910,2245,2245,2245,2245,0
20250206,144300,74508910,2245,2245,2245,2245,0
20250206,144200,74508910,2245,2245,2245,2245,412
20250206,144100,73583970,2245,2245,2245,2245,0
20250206,144000,73583970,2245,2245,2245,2245,2
20250206,143900,73579480,2225,2225,2225,2225,1065
20250206,143800,71209855,2245,2245,2245,2245,0
20250206,143700,71209855,2245,2245,2245,2245,0
20250206,143600,71209855,2245,2245,2245,2245,0
20250206,143500,71209855,2245,2245,2245,2245,0
20250206,143400,71209855,2245,2245,2245,2245,1
20250206,143300,71207610,2240,2235,2240,2235,1000
20250206,143200,68969360,2240,2240,2240,2240,0
20250206,143100,68969360,2240,2240,2240,2240,0
20250206,143000,68969360,2240,2240,2240,2240,0
20250206,142900,68969360,2240,2240,2240,2240,0
20250206,142800,68969360,2240,2240,2240,2240,0
20250206,142700,68969360,2240,2240,2240,2240,0
20250206,142600,68969360,2240,2240,2240,2240,0
20250206,142500,68969360,2240,2240,2240,2240,0
20250206,142400,68969360,2240,2240,2240,2240,0
20250206,142300,68969360,2240,2240,2240,2240,0
20250206,142200,68969360,2240,2240,2240,2240,371
20250206,142100,68138320,2240,2240,2240,2240,0
20250206,142000,68138320,2240,2240,2240,2240,0
20250206,141900,68138320,2240,2240,2240,2240,0
20250206,141800,68138320,2240,2240,2240,2240,0
20250206,141700,68138320,2240,2240,2240,2240,0
20250206,141600,68138320,2240,2240,2240,2240,0
20250206,141500,68138320,2240,2220,2240,2220,3
20250206,141400,68131625,2240,2240,2240,2240,0
20250206,141300,68131625,2240,2240,2240,2240,0
20250206,141200,68131625,2240,2240,2240,2240,0
20250206,141100,68131625,2240,2240,2240,2240,44
20250206,141000,68033065,2240,2240,2240,2240,0
20250206,140900,68033065,2240,2240,2240,2240,0
20250206,140800,68033065,2240,2240,2240,2240,0
20250206,140700,68033065,2240,2240,2240,2240,1
20250206,140600,68030825,2235,2235,2235,2235,0
20250206,140500,68030825,2235,2235,2235,2235,0
20250206,140400,68030825,2235,2235,2235,2235,0
20250206,140300,68030825,2235,2235,2235,2235,0
20250206,140200,68030825,2235,2235,2235,2235,0
20250206,140100,68030825,2235,2235,2235,2235,0
20250206,140000,68030825,2235,2235,2235,2235,0
20250206,135900,68030825,2235,2235,2235,2235,100
20250206,135800,67807325,2235,2235,2235,2235,0
20250206,135700,67807325,2235,2235,2235,2235,0
20250206,135600,67807325,2235,2235,2235,2235,0
20250206,135500,67807325,2235,2235,2235,2235,0
20250206,135400,67807325,2235,2235,2235,2235,0
20250206,135300,67807325,2235,2235,2235,2235,4
20250206,135200,67798385,2235,2235,2235,2235,0
20250206,135100,67798385,2235,2235,2235,2235,30
20250206,135000,67731335,2235,2235,2235,2235,0
20250206,134900,67731335,2235,2235,2235,2235,0
20250206,134800,67731335,2235,2235,2235,2235,0
20250206,134700,67731335,2235,2235,2235,2235,0
20250206,134600,67731335,2235,2235,2235,2235,0
20250206,134500,67731335,2235,2235,2235,2235,3
20250206,134400,67724630,2235,2235,2235,2235,0
20250206,134300,67724630,2235,2235,2235,2235,0
20250206,134200,67724630,2235,2235,2235,2235,227
20250206,134100,67217285,2235,2235,2235,2235,0
20250206,134000,67217285,2235,2235,2235,2235,0
20250206,133900,67217285,2235,2235,2235,2235,0
20250206,133800,67217285,2235,2235,2235,2235,227
20250206,133700,66709940,2235,2235,2235,2235,0
20250206,133600,66709940,2235,2235,2235,2235,0
20250206,133500,66709940,2235,2235,2235,2235,0
20250206,133400,66709940,2235,2235,2235,2235,1
20250206,133300,66707705,2235,2215,2235,2215,5
20250206,133200,66696550,2235,2235,2235,2235,2
20250206,133100,66692080,2235,2235,2235,2235,791
20250206,133000,64924195,2235,2235,2235,2235,227
20250206,132900,64416850,2235,2235,2235,2235,0
20250206,132800,64416850,2235,2235,2235,2235,0
20250206,132700,64416850,2235,2220,2235,2220,2
20250206,132600,64412395,2235,2235,2235,2235,0
20250206,132500,64412395,2235,2235,2235,2235,0
20250206,132400,64412395,2235,2235,2235,2235,0
20250206,132300,64412395,2235,2235,2235,2235,4
20250206,132200,64403455,2220,2220,2220,2220,0
20250206,132100,64403455,2220,2220,2220,2220,0
20250206,132000,64403455,2220,2220,2220,2220,500
20250206,131900,63293455,2235,2235,2235,2235,0
20250206,131800,63293455,2235,2235,2235,2235,0
20250206,131700,63293455,2235,2235,2235,2235,10
20250206,131600,63271105,2235,2235,2235,2235,0
20250206,131500,63271105,2235,2235,2235,2235,0
20250206,131400,63271105,2235,2235,2235,2235,0
20250206,131300,63271105,2235,2235,2235,2235,0
20250206,131200,63271105,2235,2235,2235,2235,0
20250206,131100,63271105,2235,2235,2235,2235,0
20250206,131000,63271105,2235,2235,2235,2235,4
20250206,130900,63262165,2220,2220,2220,2220,150
20250206,130800,62929165,2240,2240,2240,2240,0
20250206,130700,62929165,2240,2240,2240,2240,0
20250206,130600,62929165,2240,2240,2240,2240,0
20250206,130500,62929165,2240,2240,2240,2240,0
20250206,130400,62929165,2240,2240,2240,2240,4
20250206,130300,62920205,2225,2225,2225,2225,0
20250206,130200,62920205,2225,2225,2225,2225,0
20250206,130100,62920205,2225,2225,2225,2225,0
20250206,130000,62920205,2225,2225,2225,2225,0
20250206,125900,62920205,2225,2225,2225,2225,0
20250206,125800,62920205,2225,2225,2225,2225,0
20250206,125700,62920205,2225,2225,2225,2225,0
20250206,125600,62920205,2225,2225,2225,2225,0
20250206,125500,62920205,2225,2225,2225,2225,201
20250206,125400,62472980,2225,2225,2225,2225,0
20250206,125300,62472980,2225,2225,2225,2225,1099
20250206,125200,60027705,2240,2240,2240,2240,0
20250206,125100,60027705,2240,2240,2240,2240,4
20250206,125000,60018745,2225,2230,2230,2225,2000
20250206,124900,55566530,2235,2235,2235,2235,0
20250206,124800,55566530,2235,2235,2235,2235,717
20250206,124700,53964035,2235,2235,2235,2235,0
20250206,124600,53964035,2235,2235,2235,2235,0
20250206,124500,53964035,2235,2235,2235,2235,0
20250206,124400,53964035,2235,2235,2235,2235,0
20250206,124300,53964035,2235,2235,2235,2235,266
20250206,124200,53369525,2240,2240,2240,2240,100
20250206,124100,53145525,2235,2235,2235,2235,0
20250206,124000,53145525,2235,2235,2235,2235,0
20250206,123900,53145525,2235,2235,2235,2235,0
20250206,123800,53145525,2235,2235,2235,2235,0
20250206,123700,53145525,2235,2235,2235,2235,0
20250206,123600,53145525,2235,2235,2235,2235,827
20250206,123500,51297180,2245,2245,2245,2245,0
20250206,123400,51297180,2245,2245,2245,2245,0
20250206,123300,51297180,2245,2245,2245,2245,0
20250206,123200,51297180,2245,2245,2245,2245,0
20250206,123100,51297180,2245,2245,2245,2245,0
20250206,123000,51297180,2245,2245,2245,2245,0
20250206,122900,51297180,2245,2245,2245,2245,0
20250206,122800,51297180,2245,2245,2245,2245,0
20250206,122700,51297180,2245,2245,2245,2245,0
20250206,122600,51297180,2245,2245,2245,2245,10
20250206,122500,51274730,2250,2250,2250,2250,0
20250206,122400,51274730,2250,2250,2250,2250,0
20250206,122300,51274730,2250,2250,2250,2250,0
20250206,122200,51274730,2250,2250,2250,2250,0
20250206,122100,51274730,2250,2250,2250,2250,0
20250206,122000,51274730,2250,2250,2250,2250,0
20250206,121900,51274730,2250,2250,2250,2250,0
20250206,121800,51274730,2250,2250,2250,2250,1
20250206,121700,51272480,2235,2235,2235,2235,3
20250206,121600,51265775,2235,2235,2235,2235,3
20250206,121500,51259070,2235,2235,2235,2235,0
20250206,121400,51259070,2235,2235,2235,2235,509
20250206,121300,50121455,2250,2250,2250,2250,0
20250206,121200,50121455,2250,2250,2250,2250,0
20250206,121100,50121455,2250,2250,2250,2250,0
20250206,121000,50121455,2250,2250,2250,2250,0
20250206,120900,50121455,2250,2250,2250,2250,0
20250206,120800,50121455,2250,2250,2250,2250,0
20250206,120700,50121455,2250,2250,2250,2250,0
20250206,120600,50121455,2250,2250,2250,2250,0
20250206,120500,50121455,2250,2250,2250,2250,0
20250206,120400,50121455,2250,2250,2250,2250,0
20250206,120300,50121455,2250,2250,2250,2250,0
20250206,120200,50121455,2250,2250,2250,2250,1
20250206,120100,50119205,2235,2250,2250,2235,2
20250206,120000,50114720,2235,2235,2235,2235,91
20250206,115900,49911335,2250,2250,2250,2250,0
20250206,115800,49911335,2250,2250,2250,2250,10
20250206,115700,49888835,2250,2250,2250,2250,0
20250206,115600,49888835,2250,2250,2250,2250,0
20250206,115500,49888835,2250,2250,2250,2250,0
20250206,115400,49888835,2250,2250,2250,2250,0
20250206,115300,49888835,2250,2250,2250,2250,1
20250206,115200,49886585,2235,2235,2235,2235,0
20250206,115100,49886585,2235,2235,2235,2235,0
20250206,115000,49886585,2235,2235,2235,2235,0
20250206,114900,49886585,2235,2235,2235,2235,1
20250206,114800,49884350,2250,2250,2250,2250,0
20250206,114700,49884350,2250,2250,2250,2250,0
20250206,114600,49884350,2250,2250,2250,2250,0
20250206,114500,49884350,2250,2250,2250,2250,0
20250206,114400,49884350,2250,2250,2250,2250,0
20250206,114300,49884350,2250,2250,2250,2250,20
20250206,114200,49839350,2250,2250,2250,2250,0
20250206,114100,49839350,2250,2250,2250,2250,0
20250206,114000,49839350,2250,2250,2250,2250,0
20250206,113900,49839350,2250,2250,2250,2250,0
20250206,113800,49839350,2250,2250,2250,2250,0
20250206,113700,49839350,2250,2250,2250,2250,0
20250206,113600,49839350,2250,2250,2250,2250,0
20250206,113500,49839350,2250,2250,2250,2250,0
20250206,113400,49839350,2250,2250,2250,2250,6
20250206,113300,49825850,2250,2250,2250,2250,0
20250206,113200,49825850,2250,2250,2250,2250,0
20250206,113100,49825850,2250,2250,2250,2250,1
20250206,113000,49823600,2235,2235,2235,2235,119
20250206,112900,49557635,2250,2235,2250,2235,2
20250206,112800,49553150,2250,2250,2250,2235,4
20250206,112700,49544165,2245,2245,2245,2245,139
20250206,112600,49232110,2235,2235,2235,2235,261
20250206,112500,48648775,2240,2240,2240,2240,0
20250206,112400,48648775,2240,2240,2240,2240,0
20250206,112300,48648775,2240,2240,2240,2240,0
20250206,112200,48648775,2240,2240,2240,2240,0
20250206,112100,48648775,2240,2240,2240,2240,121
20250206,112000,48377735,2225,2225,2225,2225,0
20250206,111900,48377735,2225,2225,2225,2225,0
20250206,111800,48377735,2225,2225,2225,2225,0
20250206,111700,48377735,2225,2225,2225,2225,0
20250206,111600,48377735,2225,2225,2225,2225,0
20250206,111500,48377735,2225,2225,2225,2225,0
20250206,111400,48377735,2225,2225,2225,2225,100
20250206,111300,48155235,2240,2240,2240,2240,0
20250206,111200,48155235,2240,2240,2240,2240,0
20250206,111100,48155235,2240,2225,2240,2225,5
20250206,111000,48144050,2235,2235,2235,2235,0
20250206,110900,48144050,2235,2235,2235,2235,0
20250206,110800,48144050,2235,2235,2235,2235,0
20250206,110700,48144050,2235,2235,2235,2235,0
20250206,110600,48144050,2235,2235,2235,2235,0
20250206,110500,48144050,2235,2235,2235,2235,0
20250206,110400,48144050,2235,2235,2235,2235,25
20250206,110300,48088175,2240,2240,2240,2240,0
20250206,110200,48088175,2240,2240,2240,2240,4
20250206,110100,48079215,2220,2220,2220,2220,0
20250206,110000,48079215,2220,2220,2220,2220,50
20250206,105900,47968215,2240,2240,2240,2240,0
20250206,105800,47968215,2240,2240,2240,2240,0
20250206,105700,47968215,2240,2240,2240,2240,0
20250206,105600,47968215,2240,2240,2240,2240,0
20250206,105500,47968215,2240,2240,2240,2240,0
20250206,105400,47968215,2240,2240,2240,2240,2
20250206,105300,47963735,2225,2215,2225,2215,3168
20250206,105200,40944705,2215,2225,2225,2215,17
20250206,105100,40907020,2225,2225,2225,2225,10
20250206,105000,40884770,2235,2235,2235,2235,0
20250206,104900,40884770,2235,2235,2235,2235,0
20250206,104800,40884770,2235,2235,2235,2235,40
20250206,104700,40795370,2220,2235,2235,2220,1475
20250206,104600,37505875,2235,2235,2235,2235,0
20250206,104500,37505875,2235,2235,2235,2235,0
20250206,104400,37505875,2235,2235,2235,2235,850
20250206,104300,35606125,2240,2240,2240,2240,0
20250206,104200,35606125,2240,2240,2240,2240,0
20250206,104100,35606125,2240,2240,2240,2240,0
20250206,104000,35606125,2240,2240,2240,2240,6
20250206,103900,35592685,2240,2240,2240,2240,0
20250206,103800,35592685,2240,2240,2240,2240,0
20250206,103700,35592685,2240,2240,2240,2240,0
20250206,103600,35592685,2240,2240,2240,2240,1
20250206,103500,35590445,2235,2235,2235,2235,2
20250206,103400,35585975,2245,2245,2245,2245,0
20250206,103300,35585975,2245,2245,2245,2245,0
20250206,103200,35585975,2245,2245,2245,2245,4
20250206,103100,35576995,2235,2235,2235,2235,0
20250206,103000,35576995,2235,2235,2235,2235,124
20250206,102900,35299855,2235,2240,2240,2235,722
20250206,102800,33685680,2250,2250,2250,2250,2000
20250206,102700,29185680,2250,2250,2250,2250,0
20250206,102600,29185680,2250,2250,2250,2250,0
20250206,102500,29185680,2250,2250,2250,2250,1
20250206,102400,29183430,2240,2240,2240,2240,0
20250206,102300,29183430,2240,2240,2240,2240,0
20250206,102200,29183430,2240,2240,2240,2240,0
20250206,102100,29183430,2240,2240,2240,2240,0
20250206,102000,29183430,2240,2240,2240,2240,0
20250206,101900,29183430,2240,2240,2240,2240,0
20250206,101800,29183430,2240,2240,2240,2240,0
20250206,101700,29183430,2240,2240,2240,2240,0
20250206,101600,29183430,2240,2240,2240,2240,343
20250206,101500,28415110,2250,2250,2250,2250,327
20250206,101400,27679360,2250,2250,2250,2250,0
20250206,101300,27679360,2250,2250,2250,2250,0
20250206,101200,27679360,2250,2250,2250,2250,0
20250206,101100,27679360,2250,2250,2250,2250,2
20250206,101000,27674860,2265,2265,2265,2265,0
20250206,100900,27674860,2265,2265,2265,2265,0
20250206,100800,27674860,2265,2265,2265,2265,0
20250206,100700,27674860,2265,2265,2265,2265,3
20250206,100600,27668065,2250,2250,2250,2250,0
20250206,100500,27668065,2250,2250,2250,2250,0
20250206,100400,27668065,2250,2260,2260,2250,1350
20250206,100300,24628325,2265,2265,2265,2265,0
20250206,100200,24628325,2265,2265,2265,2265,24
20250206,100100,24573965,2265,2265,2265,2265,0
20250206,100000,24573965,2265,2265,2265,2265,84
20250206,095900,24383705,2270,2270,2270,2270,0
20250206,095800,24383705,2270,2275,2275,2270,602
20250206,095700,23014160,2275,2275,2275,2275,0
20250206,095600,23014160,2275,2275,2275,2275,200
20250206,095500,22559160,2280,2280,2280,2280,0
20250206,095400,22559160,2280,2280,2280,2280,0
20250206,095300,22559160,2280,2280,2280,2280,0
20250206,095200,22559160,2280,2280,2280,2280,0
20250206,095100,22559160,2280,2280,2280,2280,0
20250206,095000,22559160,2280,2275,2280,2275,12
20250206,094900,22531850,2280,2280,2280,2280,0
20250206,094800,22531850,2280,2280,2280,2280,0
20250206,094700,22531850,2280,2280,2280,2280,0
20250206,094600,22531850,2280,2275,2280,2275,1705
20250206,094500,18652970,2280,2275,2280,2275,850
20250206,094400,16718950,2275,2275,2275,2275,1
20250206,094300,16716675,2275,2275,2275,2275,5
20250206,094200,16705300,2275,2275,2275,2275,0
20250206,094100,16705300,2275,2275,2275,2275,0
20250206,094000,16705300,2275,2275,2275,2275,0
20250206,093900,16705300,2275,2275,2275,2275,0
20250206,093800,16705300,2275,2255,2275,2255,26
20250206,093700,16646290,2275,2255,2275,2255,502
20250206,093600,15514240,2275,2275,2275,2275,0
20250206,093500,15514240,2275,2275,2275,2275,0
20250206,093400,15514240,2275,2275,2275,2275,1
20250206,093300,15511965,2275,2270,2275,2270,422
20250206,093200,14554015,2270,2270,2270,2270,0
20250206,093100,14554015,2270,2270,2270,2270,0
20250206,093000,14554015,2270,2260,2270,2260,21
20250206,092900,14506535,2275,2260,2275,2260,306
20250206,092800,13814885,2275,2275,2275,2275,36
20250206,092700,13732985,2275,2265,2275,2265,252
20250206,092600,13162175,2265,2265,2265,2265,3
20250206,092500,13155380,2265,2265,2265,2265,0
20250206,092400,13155380,2265,2265,2265,2265,59
20250206,092300,13021745,2265,2265,2265,2265,300
20250206,092200,12342245,2265,2265,2265,2265,0
20250206,092100,12342245,2265,2265,2265,2265,214
20250206,092000,11857535,2275,2275,2275,2275,0
20250206,091900,11857535,2275,2255,2275,2255,550
20250206,091800,10614320,2240,2240,2240,2240,0
20250206,091700,10614320,2240,2250,2260,2240,807
20250206,091600,8803390,2250,2250,2250,2250,200
20250206,091500,8353390,2250,2250,2250,2250,51
20250206,091400,8238640,2250,2245,2250,2235,1026
20250206,091300,5936980,2245,2245,2245,2245,0
20250206,091200,5936980,2245,2245,2245,2245,0
20250206,091100,5936980,2245,2245,2245,2245,0
20250206,091000,5936980,2245,2245,2245,2245,0
20250206,090900,5936980,2245,2245,2245,2245,0
20250206,090800,5936980,2245,2245,2245,2245,150
20250206,090700,5600230,2245,2240,2245,2240,9
20250206,090600,5580035,2230,2230,2230,2230,280
20250206,090500,4955635,2230,2230,2230,2230,0
20250206,090400,4955635,2230,2230,2230,2230,0
20250206,090300,4955635,2230,2230,2230,2230,502
20250206,090200,3836175,2230,2230,2230,2230,0
20250206,090100,3836175,2230,2230,2230,2230,0
20250206,090000,3836175,2230,2220,2230,2220,1728