KissMeData/147760/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,202800,181663205,2855,2855,2855,2855,100
20250205,202700,181663205,2855,2855,2855,2855,0
20250205,202600,181663205,2855,2855,2855,2855,0
20250205,202500,181663205,2855,2855,2855,2855,0
20250205,202400,181663205,2855,2855,2855,2855,0
20250205,202300,181663205,2855,2855,2855,2855,0
20250205,202200,181663205,2855,2855,2855,2855,0
20250205,202100,181663205,2855,2855,2855,2855,0
20250205,202000,181663205,2855,2855,2855,2855,0
20250205,201900,181663205,2855,2855,2855,2855,0
20250205,201800,181663205,2855,2855,2855,2855,0
20250205,201700,181663205,2855,2855,2855,2855,0
20250205,201600,181663205,2855,2855,2855,2855,0
20250205,201500,181663205,2855,2855,2855,2855,0
20250205,201400,181663205,2855,2855,2855,2855,0
20250205,201300,181663205,2855,2855,2855,2855,0
20250205,201200,181663205,2855,2855,2855,2855,0
20250205,201100,181663205,2855,2855,2855,2855,0
20250205,201000,181663205,2855,2855,2855,2855,0
20250205,200900,181663205,2855,2855,2855,2855,0
20250205,200800,181663205,2855,2855,2855,2855,0
20250205,200700,181663205,2855,2855,2855,2855,0
20250205,200600,181663205,2855,2855,2855,2855,0
20250205,200500,181663205,2855,2855,2855,2855,0
20250205,200400,181663205,2855,2855,2855,2855,0
20250205,200300,181663205,2855,2855,2855,2855,0
20250205,200200,181663205,2855,2855,2855,2855,0
20250205,200100,181663205,2855,2855,2855,2855,0
20250205,200000,181663205,2855,2855,2855,2855,0
20250205,195900,181663205,2855,2855,2855,2855,0
20250205,195800,181663205,2855,2855,2855,2855,100
20250205,195700,181663205,2855,2855,2855,2855,0
20250205,195600,181663205,2855,2855,2855,2855,0
20250205,195500,181663205,2855,2855,2855,2855,0
20250205,195400,181663205,2855,2855,2855,2855,0
20250205,195300,181663205,2855,2855,2855,2855,0
20250205,195200,181663205,2855,2855,2855,2855,0
20250205,195100,181663205,2855,2855,2855,2855,0
20250205,195000,181663205,2855,2855,2855,2855,0
20250205,194900,181663205,2855,2855,2855,2855,0
20250205,194800,181663205,2855,2855,2855,2855,0
20250205,194700,181663205,2855,2855,2855,2855,0
20250205,194600,181663205,2855,2855,2855,2855,0
20250205,194500,181663205,2855,2855,2855,2855,0
20250205,194400,181663205,2855,2855,2855,2855,0
20250205,194300,181663205,2855,2855,2855,2855,0
20250205,194200,181663205,2855,2855,2855,2855,0
20250205,194100,181663205,2855,2855,2855,2855,0
20250205,194000,181663205,2855,2855,2855,2855,0
20250205,193900,181663205,2855,2855,2855,2855,0
20250205,193800,181663205,2855,2855,2855,2855,0
20250205,193700,181663205,2855,2855,2855,2855,0
20250205,193600,181663205,2855,2855,2855,2855,0
20250205,193500,181663205,2855,2855,2855,2855,0
20250205,193400,181663205,2855,2855,2855,2855,0
20250205,193300,181663205,2855,2855,2855,2855,0
20250205,193200,181663205,2855,2855,2855,2855,0
20250205,193100,181663205,2855,2855,2855,2855,0
20250205,193000,181663205,2855,2855,2855,2855,0
20250205,192900,181663205,2855,2855,2855,2855,0
20250205,192800,181663205,2855,2855,2855,2855,100
20250205,192700,181663205,2855,2855,2855,2855,0
20250205,192600,181663205,2855,2855,2855,2855,0
20250205,192500,181663205,2855,2855,2855,2855,0
20250205,192400,181663205,2855,2855,2855,2855,0
20250205,192300,181663205,2855,2855,2855,2855,0
20250205,192200,181663205,2855,2855,2855,2855,0
20250205,192100,181663205,2855,2855,2855,2855,0
20250205,192000,181663205,2855,2855,2855,2855,0
20250205,191900,181663205,2855,2855,2855,2855,0
20250205,191800,181663205,2855,2855,2855,2855,0
20250205,191700,181663205,2855,2855,2855,2855,0
20250205,191600,181663205,2855,2855,2855,2855,0
20250205,191500,181663205,2855,2855,2855,2855,0
20250205,191400,181663205,2855,2855,2855,2855,0
20250205,191300,181663205,2855,2855,2855,2855,0
20250205,191200,181663205,2855,2855,2855,2855,0
20250205,191100,181663205,2855,2855,2855,2855,0
20250205,191000,181663205,2855,2855,2855,2855,0
20250205,190900,181663205,2855,2855,2855,2855,0
20250205,190800,181663205,2855,2855,2855,2855,0
20250205,190700,181663205,2855,2855,2855,2855,0
20250205,190600,181663205,2855,2855,2855,2855,0
20250205,190500,181663205,2855,2855,2855,2855,0
20250205,190400,181663205,2855,2855,2855,2855,0
20250205,190300,181663205,2855,2855,2855,2855,0
20250205,190200,181663205,2855,2855,2855,2855,0
20250205,190100,181663205,2855,2855,2855,2855,0
20250205,190000,181663205,2855,2855,2855,2855,0
20250205,185900,181663205,2855,2855,2855,2855,0
20250205,185800,181663205,2855,2855,2855,2855,100
20250205,185700,181663205,2855,2855,2855,2855,0
20250205,185600,181663205,2855,2855,2855,2855,0
20250205,185500,181663205,2855,2855,2855,2855,0
20250205,185400,181663205,2855,2855,2855,2855,0
20250205,185300,181663205,2855,2855,2855,2855,0
20250205,185200,181663205,2855,2855,2855,2855,0
20250205,185100,181663205,2855,2855,2855,2855,0
20250205,185000,181663205,2855,2855,2855,2855,0
20250205,184900,181663205,2855,2855,2855,2855,0
20250205,184800,181663205,2855,2855,2855,2855,0
20250205,184700,181663205,2855,2855,2855,2855,0
20250205,184600,181663205,2855,2855,2855,2855,0
20250205,184500,181663205,2855,2855,2855,2855,0
20250205,184400,181663205,2855,2855,2855,2855,0
20250205,184300,181663205,2855,2855,2855,2855,0
20250205,184200,181663205,2855,2855,2855,2855,0
20250205,184100,181663205,2855,2855,2855,2855,0
20250205,184000,181663205,2855,2855,2855,2855,0
20250205,183900,181663205,2855,2855,2855,2855,0
20250205,183800,181663205,2855,2855,2855,2855,0
20250205,183700,181663205,2855,2855,2855,2855,0
20250205,183600,181663205,2855,2855,2855,2855,0
20250205,183500,181663205,2855,2855,2855,2855,0
20250205,183400,181663205,2855,2855,2855,2855,0
20250205,183300,181663205,2855,2855,2855,2855,0
20250205,183200,181663205,2855,2855,2855,2855,0
20250205,183100,181663205,2855,2855,2855,2855,0
20250205,183000,181663205,2855,2855,2855,2855,0
20250205,182900,181663205,2855,2855,2855,2855,0
20250205,182800,181663205,2855,2855,2855,2855,100
20250205,182700,181663205,2855,2855,2855,2855,0
20250205,182600,181663205,2855,2855,2855,2855,0
20250205,182500,181663205,2855,2855,2855,2855,0
20250205,182400,181663205,2855,2855,2855,2855,0
20250205,182300,181663205,2855,2855,2855,2855,0
20250205,182200,181663205,2855,2855,2855,2855,0
20250205,182100,181663205,2855,2855,2855,2855,0
20250205,182000,181663205,2855,2855,2855,2855,0
20250205,181900,181663205,2855,2855,2855,2855,0
20250205,181800,181663205,2855,2855,2855,2855,0
20250205,181700,181663205,2855,2855,2855,2855,0
20250205,181600,181663205,2855,2855,2855,2855,0
20250205,181500,181663205,2855,2855,2855,2855,0
20250205,181400,181663205,2855,2855,2855,2855,0
20250205,181300,181663205,2855,2855,2855,2855,0
20250205,181200,181663205,2855,2855,2855,2855,0
20250205,181100,181663205,2855,2855,2855,2855,0
20250205,181000,181663205,2855,2855,2855,2855,0
20250205,180900,181663205,2855,2855,2855,2855,0
20250205,180800,181663205,2855,2855,2855,2855,0
20250205,180700,181663205,2855,2855,2855,2855,0
20250205,180600,181663205,2855,2855,2855,2855,0
20250205,180500,181663205,2855,2855,2855,2855,0
20250205,180400,181663205,2855,2855,2855,2855,0
20250205,180300,181663205,2855,2855,2855,2855,0
20250205,180200,181663205,2855,2855,2855,2855,0
20250205,180100,181663205,2855,2855,2855,2855,0
20250205,180000,181663205,2855,2855,2855,2855,0
20250205,175900,181663205,2855,2855,2855,2855,0
20250205,175800,181663205,2855,2855,2855,2855,100
20250205,175700,181663205,2855,2855,2855,2855,0
20250205,175600,181663205,2855,2855,2855,2855,0
20250205,175500,181663205,2855,2855,2855,2855,0
20250205,175400,181663205,2855,2855,2855,2855,0
20250205,175300,181663205,2855,2855,2855,2855,0
20250205,175200,181663205,2855,2855,2855,2855,0
20250205,175100,181663205,2855,2855,2855,2855,0
20250205,175000,181663205,2855,2855,2855,2855,0
20250205,174900,181663205,2855,2855,2855,2855,0
20250205,174800,181663205,2855,2855,2855,2855,0
20250205,174700,181663205,2855,2855,2855,2855,0
20250205,174600,181663205,2855,2855,2855,2855,0
20250205,174500,181663205,2855,2855,2855,2855,0
20250205,174400,181663205,2855,2855,2855,2855,0
20250205,174300,181663205,2855,2855,2855,2855,0
20250205,174200,181663205,2855,2855,2855,2855,0
20250205,174100,181663205,2855,2855,2855,2855,0
20250205,174000,181663205,2855,2855,2855,2855,0
20250205,173900,181663205,2855,2855,2855,2855,0
20250205,173800,181663205,2855,2855,2855,2855,0
20250205,173700,181663205,2855,2855,2855,2855,0
20250205,173600,181663205,2855,2855,2855,2855,0
20250205,173500,181663205,2855,2855,2855,2855,0
20250205,173400,181663205,2855,2855,2855,2855,0
20250205,173300,181663205,2855,2855,2855,2855,0
20250205,173200,181663205,2855,2855,2855,2855,0
20250205,173100,181663205,2855,2855,2855,2855,0
20250205,173000,181663205,2855,2855,2855,2855,0
20250205,172900,181663205,2855,2855,2855,2855,0
20250205,172800,181663205,2855,2855,2855,2855,100
20250205,172700,181663205,2855,2855,2855,2855,0
20250205,172600,181663205,2855,2855,2855,2855,0
20250205,172500,181663205,2855,2855,2855,2855,0
20250205,172400,181663205,2855,2855,2855,2855,0
20250205,172300,181663205,2855,2855,2855,2855,0
20250205,172200,181663205,2855,2855,2855,2855,0
20250205,172100,181663205,2855,2855,2855,2855,0
20250205,172000,181663205,2855,2855,2855,2855,0
20250205,171900,181663205,2855,2855,2855,2855,0
20250205,171800,181663205,2855,2855,2855,2855,0
20250205,171700,181663205,2855,2855,2855,2855,0
20250205,171600,181663205,2855,2855,2855,2855,0
20250205,171500,181663205,2855,2855,2855,2855,0
20250205,171400,181663205,2855,2855,2855,2855,0
20250205,171300,181663205,2855,2855,2855,2855,0
20250205,171200,181663205,2855,2855,2855,2855,0
20250205,171100,181663205,2855,2855,2855,2855,0
20250205,171000,181663205,2855,2855,2855,2855,0
20250205,170900,181663205,2855,2855,2855,2855,0
20250205,170800,181663205,2855,2855,2855,2855,0
20250205,170700,181663205,2855,2855,2855,2855,0
20250205,170600,181663205,2855,2855,2855,2855,0
20250205,170500,181663205,2855,2855,2855,2855,0
20250205,170400,181663205,2855,2855,2855,2855,0
20250205,170300,181663205,2855,2855,2855,2855,0
20250205,170200,181663205,2855,2855,2855,2855,0
20250205,170100,181663205,2855,2855,2855,2855,0
20250205,170000,181663205,2855,2855,2855,2855,0
20250205,165900,181663205,2855,2855,2855,2855,0
20250205,165800,181663205,2855,2855,2855,2855,100
20250205,165700,181663205,2855,2855,2855,2855,0
20250205,165600,181663205,2855,2855,2855,2855,0
20250205,165500,181663205,2855,2855,2855,2855,0
20250205,165400,181663205,2855,2855,2855,2855,0
20250205,165300,181663205,2855,2855,2855,2855,0
20250205,165200,181663205,2855,2855,2855,2855,0
20250205,165100,181663205,2855,2855,2855,2855,0
20250205,165000,181663205,2855,2855,2855,2855,0
20250205,164900,181663205,2855,2855,2855,2855,0
20250205,164800,181663205,2855,2855,2855,2855,0
20250205,164700,181663205,2855,2855,2855,2855,0
20250205,164600,181663205,2855,2855,2855,2855,0
20250205,164500,181663205,2855,2855,2855,2855,0
20250205,164400,181663205,2855,2855,2855,2855,0
20250205,164300,181663205,2855,2855,2855,2855,0
20250205,164200,181663205,2855,2855,2855,2855,0
20250205,164100,181663205,2855,2855,2855,2855,0
20250205,164000,181663205,2855,2855,2855,2855,0
20250205,163900,181663205,2855,2855,2855,2855,0
20250205,163800,181663205,2855,2855,2855,2855,0
20250205,163700,181663205,2855,2855,2855,2855,0
20250205,163600,181663205,2855,2855,2855,2855,0
20250205,163500,181663205,2855,2855,2855,2855,0
20250205,163400,181663205,2855,2855,2855,2855,0
20250205,163300,181663205,2855,2855,2855,2855,0
20250205,163200,181663205,2855,2855,2855,2855,0
20250205,163100,181663205,2855,2855,2855,2855,0
20250205,163000,181663205,2855,2855,2855,2855,0
20250205,162900,181663205,2855,2855,2855,2855,0
20250205,162800,181663205,2855,2855,2855,2855,100
20250205,162700,181663205,2855,2855,2855,2855,0
20250205,162600,181663205,2855,2855,2855,2855,0
20250205,162500,181663205,2855,2855,2855,2855,0
20250205,162400,181663205,2855,2855,2855,2855,0
20250205,162300,181663205,2855,2855,2855,2855,0
20250205,162200,181663205,2855,2855,2855,2855,0
20250205,162100,181663205,2855,2855,2855,2855,0
20250205,162000,181663205,2855,2855,2855,2855,0
20250205,161900,181663205,2855,2855,2855,2855,0
20250205,161800,181663205,2855,2855,2855,2855,0
20250205,161700,181663205,2855,2855,2855,2855,0
20250205,161600,181663205,2855,2855,2855,2855,0
20250205,161500,181663205,2855,2855,2855,2855,0
20250205,161400,181663205,2855,2855,2855,2855,0
20250205,161300,181663205,2855,2855,2855,2855,0
20250205,161200,181663205,2855,2855,2855,2855,0
20250205,161100,181663205,2855,2855,2855,2855,0
20250205,161000,181663205,2855,2855,2855,2855,0
20250205,160900,181663205,2855,2855,2855,2855,0
20250205,160800,181663205,2855,2855,2855,2855,0
20250205,160700,181663205,2855,2855,2855,2855,0
20250205,160600,181663205,2855,2855,2855,2855,0
20250205,160500,181663205,2855,2855,2855,2855,0
20250205,160400,181663205,2855,2855,2855,2855,0
20250205,160300,181663205,2855,2855,2855,2855,0
20250205,160200,181663205,2855,2855,2855,2855,0
20250205,160100,181663205,2855,2855,2855,2855,0
20250205,160000,181663205,2855,2855,2855,2855,0
20250205,155900,181663205,2855,2855,2855,2855,0
20250205,155800,181663205,2855,2855,2855,2855,100
20250205,155700,181663205,2855,2855,2855,2855,0
20250205,155600,181663205,2855,2855,2855,2855,0
20250205,155500,181663205,2855,2855,2855,2855,0
20250205,155400,181663205,2855,2855,2855,2855,0
20250205,155300,181663205,2855,2855,2855,2855,0
20250205,155200,181663205,2855,2855,2855,2855,0
20250205,155100,181663205,2855,2855,2855,2855,0
20250205,155000,181663205,2855,2855,2855,2855,0
20250205,154900,181663205,2855,2855,2855,2855,0
20250205,154800,181663205,2855,2855,2855,2855,0
20250205,154700,181663205,2855,2855,2855,2855,0
20250205,154600,181663205,2855,2855,2855,2855,0
20250205,154500,181663205,2855,2855,2855,2855,0
20250205,154400,181663205,2855,2855,2855,2855,0
20250205,154300,181663205,2855,2855,2855,2855,0
20250205,154200,181663205,2855,2855,2855,2855,0
20250205,154100,181663205,2855,2855,2855,2855,0
20250205,154000,181663205,2855,2855,2855,2855,0
20250205,153900,181663205,2855,2855,2855,2855,0
20250205,153800,181663205,2855,2855,2855,2855,0
20250205,153700,181663205,2855,2855,2855,2855,0
20250205,153600,181663205,2855,2855,2855,2855,0
20250205,153500,181663205,2855,2855,2855,2855,0
20250205,153400,181663205,2855,2855,2855,2855,0
20250205,153300,181663205,2855,2855,2855,2855,0
20250205,153200,181663205,2855,2855,2855,2855,0
20250205,153100,181663205,2855,2855,2855,2855,0
20250205,153000,181663205,2855,2855,2855,2855,100
20250205,152900,181377705,2765,2765,2765,2765,0
20250205,152800,181377705,2765,2765,2765,2765,0
20250205,152700,181377705,2765,2765,2765,2765,0
20250205,152600,181377705,2765,2765,2765,2765,0
20250205,152500,181377705,2765,2765,2765,2765,0
20250205,152400,181377705,2765,2765,2765,2765,0
20250205,152300,181377705,2765,2765,2765,2765,0
20250205,152200,181377705,2765,2765,2765,2765,0
20250205,152100,181377705,2765,2765,2765,2765,0
20250205,152000,181377705,2765,2765,2765,2765,0
20250205,151900,181377705,2765,2830,2830,2765,1730
20250205,151800,176528300,2830,2830,2830,2830,0
20250205,151700,176528300,2830,2830,2830,2830,5
20250205,151600,176514150,2835,2835,2835,2835,2
20250205,151500,176508480,2830,2835,2835,2830,63
20250205,151400,176330155,2835,2835,2835,2835,0
20250205,151300,176330155,2835,2835,2835,2835,0
20250205,151200,176330155,2835,2835,2835,2835,0
20250205,151100,176330155,2835,2835,2835,2835,0
20250205,151000,176330155,2835,2830,2835,2830,4
20250205,150900,176318825,2825,2835,2835,2825,29
20250205,150800,176236630,2840,2840,2840,2840,11
20250205,150700,176205390,2835,2835,2835,2835,1
20250205,150600,176202555,2840,2840,2840,2840,0
20250205,150500,176202555,2840,2840,2840,2840,0
20250205,150400,176202555,2840,2840,2840,2840,0
20250205,150300,176202555,2840,2840,2840,2840,0
20250205,150200,176202555,2840,2835,2840,2835,85
20250205,150100,175961200,2835,2840,2840,2825,173
20250205,150000,175470590,2840,2840,2840,2840,0
20250205,145900,175470590,2840,2840,2840,2840,0
20250205,145800,175470590,2840,2845,2855,2840,10
20250205,145700,175442135,2845,2850,2850,2845,505
20250205,145600,174003025,2850,2850,2850,2850,0
20250205,145500,174003025,2850,2850,2850,2850,2
20250205,145400,173997325,2850,2850,2850,2850,22
20250205,145300,173934625,2855,2855,2855,2855,0
20250205,145200,173934625,2855,2855,2855,2855,0
20250205,145100,173934625,2855,2860,2860,2855,4
20250205,145000,173923190,2860,2860,2860,2860,0
20250205,144900,173923190,2860,2860,2860,2860,1
20250205,144800,173920330,2850,2850,2850,2850,0
20250205,144700,173920330,2850,2850,2850,2850,0
20250205,144600,173920330,2850,2850,2850,2850,90
20250205,144500,173663830,2850,2850,2850,2850,0
20250205,144400,173663830,2850,2850,2850,2850,0
20250205,144300,173663830,2850,2850,2850,2850,0
20250205,144200,173663830,2850,2850,2850,2850,0
20250205,144100,173663830,2850,2850,2850,2850,0
20250205,144000,173663830,2850,2850,2850,2850,2
20250205,143900,173658130,2850,2850,2850,2850,0
20250205,143800,173658130,2850,2850,2850,2850,0
20250205,143700,173658130,2850,2850,2850,2850,0
20250205,143600,173658130,2850,2850,2850,2850,0
20250205,143500,173658130,2850,2850,2850,2850,0
20250205,143400,173658130,2850,2850,2850,2850,0
20250205,143300,173658130,2850,2850,2850,2850,1500
20250205,143200,169383130,2865,2850,2865,2850,669
20250205,143100,167476205,2875,2850,2875,2850,12
20250205,143000,167441980,2850,2850,2850,2850,0
20250205,142900,167441980,2850,2850,2850,2850,0
20250205,142800,167441980,2850,2850,2850,2850,0
20250205,142700,167441980,2850,2850,2850,2850,0
20250205,142600,167441980,2850,2850,2850,2850,0
20250205,142500,167441980,2850,2850,2850,2850,0
20250205,142400,167441980,2850,2860,2860,2850,35
20250205,142300,167342120,2875,2875,2875,2875,0
20250205,142200,167342120,2875,2870,2875,2870,98
20250205,142100,167060665,2875,2875,2875,2875,0
20250205,142000,167060665,2875,2870,2875,2870,300
20250205,141900,166199400,2870,2870,2870,2870,1
20250205,141800,166196530,2870,2870,2870,2870,0
20250205,141700,166196530,2870,2870,2870,2870,0
20250205,141600,166196530,2870,2870,2870,2870,0
20250205,141500,166196530,2870,2870,2870,2870,1
20250205,141400,166193660,2855,2855,2855,2855,0
20250205,141300,166193660,2855,2855,2855,2855,0
20250205,141200,166193660,2855,2855,2855,2855,0
20250205,141100,166193660,2855,2855,2855,2855,0
20250205,141000,166193660,2855,2855,2855,2855,0
20250205,140900,166193660,2855,2855,2855,2855,0
20250205,140800,166193660,2855,2855,2855,2855,0
20250205,140700,166193660,2855,2855,2855,2855,0
20250205,140600,166193660,2855,2855,2855,2855,0
20250205,140500,166193660,2855,2855,2855,2855,0
20250205,140400,166193660,2855,2855,2855,2855,0
20250205,140300,166193660,2855,2855,2855,2855,4
20250205,140200,166182240,2855,2855,2855,2855,0
20250205,140100,166182240,2855,2855,2855,2855,0
20250205,140000,166182240,2855,2855,2855,2855,0
20250205,135900,166182240,2855,2855,2855,2855,9
20250205,135800,166156545,2855,2855,2855,2855,5
20250205,135700,166142270,2855,2855,2855,2855,0
20250205,135600,166142270,2855,2855,2855,2855,50
20250205,135500,165999520,2855,2870,2875,2855,54
20250205,135400,165845010,2850,2850,2850,2850,0
20250205,135300,165845010,2850,2850,2850,2850,800
20250205,135200,163565010,2850,2850,2850,2850,150
20250205,135100,163137510,2830,2830,2830,2830,3
20250205,135000,163129020,2800,2800,2800,2800,0
20250205,134900,163129020,2800,2850,2850,2800,600
20250205,134800,161438395,2875,2875,2875,2875,0
20250205,134700,161438395,2875,2875,2875,2875,0
20250205,134600,161438395,2875,2875,2875,2875,253
20250205,134500,160711020,2870,2870,2870,2870,0
20250205,134400,160711020,2870,2870,2870,2870,76
20250205,134300,160492900,2870,2870,2870,2870,0
20250205,134200,160492900,2870,2870,2870,2870,0
20250205,134100,160492900,2870,2870,2870,2870,1190
20250205,134000,157077600,2870,2870,2870,2870,0
20250205,133900,157077600,2870,2870,2870,2870,0
20250205,133800,157077600,2870,2870,2870,2870,0
20250205,133700,157077600,2870,2870,2870,2870,0
20250205,133600,157077600,2870,2870,2870,2870,0
20250205,133500,157077600,2870,2850,2870,2850,2000
20250205,133400,151345755,2855,2855,2855,2855,0
20250205,133300,151345755,2855,2855,2855,2855,30
20250205,133200,151260105,2860,2860,2860,2860,0
20250205,133100,151260105,2860,2860,2860,2860,0
20250205,133000,151260105,2860,2860,2860,2860,0
20250205,132900,151260105,2860,2850,2860,2850,150
20250205,132800,150832035,2850,2840,2850,2840,430
20250205,132700,149608190,2825,2825,2825,2820,725
20250205,132600,147560075,2825,2825,2825,2825,0
20250205,132500,147560075,2825,2825,2825,2825,10
20250205,132400,147531825,2830,2830,2830,2830,1
20250205,132300,147528995,2830,2830,2830,2830,0
20250205,132200,147528995,2830,2830,2830,2830,0
20250205,132100,147528995,2830,2830,2830,2830,0
20250205,132000,147528995,2830,2835,2835,2830,22
20250205,131900,147466725,2850,2850,2850,2850,1
20250205,131800,147463875,2835,2835,2835,2835,18
20250205,131700,147412845,2850,2850,2850,2850,0
20250205,131600,147412845,2850,2850,2850,2850,246
20250205,131500,146711745,2850,2850,2850,2850,32
20250205,131400,146620545,2855,2850,2855,2850,2
20250205,131300,146614840,2840,2840,2840,2840,0
20250205,131200,146614840,2840,2840,2840,2840,0
20250205,131100,146614840,2840,2840,2840,2840,0
20250205,131000,146614840,2840,2840,2840,2840,135
20250205,130900,146231440,2840,2840,2840,2840,10
20250205,130800,146203040,2840,2840,2840,2840,0
20250205,130700,146203040,2840,2840,2840,2840,80
20250205,130600,145975840,2865,2865,2865,2865,0
20250205,130500,145975840,2865,2865,2865,2865,3
20250205,130400,145967245,2865,2845,2865,2845,62
20250205,130300,145790715,2870,2870,2870,2870,2
20250205,130200,145784975,2870,2870,2870,2870,0
20250205,130100,145784975,2870,2870,2870,2870,0
20250205,130000,145784975,2870,2870,2870,2870,0
20250205,125900,145784975,2870,2870,2870,2870,0
20250205,125800,145784975,2870,2870,2870,2870,0
20250205,125700,145784975,2870,2870,2870,2870,0
20250205,125600,145784975,2870,2870,2870,2870,0
20250205,125500,145784975,2870,2870,2870,2870,0
20250205,125400,145784975,2870,2865,2870,2865,3
20250205,125300,145776370,2845,2860,2860,2845,1038
20250205,125200,142821795,2880,2870,2880,2855,404
20250205,125100,141667535,2875,2875,2875,2875,30
20250205,125000,141581285,2880,2880,2880,2880,100
20250205,124900,141293285,2880,2880,2880,2880,0
20250205,124800,141293285,2880,2880,2880,2880,0
20250205,124700,141293285,2880,2880,2880,2880,0
20250205,124600,141293285,2880,2880,2880,2880,0
20250205,124500,141293285,2880,2880,2880,2880,64
20250205,124400,141108965,2885,2885,2885,2885,0
20250205,124300,141108965,2885,2885,2885,2885,25
20250205,124200,141036840,2880,2880,2880,2880,16
20250205,124100,140990760,2880,2880,2880,2880,0
20250205,124000,140990760,2880,2880,2880,2880,0
20250205,123900,140990760,2880,2880,2880,2880,0
20250205,123800,140990760,2880,2880,2880,2880,0
20250205,123700,140990760,2880,2880,2880,2880,12
20250205,123600,140956200,2885,2885,2885,2885,0
20250205,123500,140956200,2885,2885,2885,2885,11
20250205,123400,140924465,2880,2880,2880,2880,0
20250205,123300,140924465,2880,2880,2880,2880,46
20250205,123200,140791985,2880,2880,2880,2880,0
20250205,123100,140791985,2880,2880,2880,2880,0
20250205,123000,140791985,2880,2880,2880,2880,1
20250205,122900,140789105,2895,2895,2895,2895,0
20250205,122800,140789105,2895,2895,2895,2895,0
20250205,122700,140789105,2895,2885,2895,2885,31
20250205,122600,140699380,2890,2890,2890,2890,0
20250205,122500,140699380,2890,2895,2895,2890,15
20250205,122400,140656005,2895,2890,2895,2890,5
20250205,122300,140641540,2885,2885,2885,2885,25
20250205,122200,140569415,2885,2885,2885,2885,0
20250205,122100,140569415,2885,2885,2885,2885,0
20250205,122000,140569415,2885,2885,2885,2885,0
20250205,121900,140569415,2885,2885,2885,2885,0
20250205,121800,140569415,2885,2885,2885,2885,0
20250205,121700,140569415,2885,2880,2885,2880,20
20250205,121600,140511765,2885,2885,2885,2885,287
20250205,121500,139683770,2890,2890,2890,2890,13
20250205,121400,139646200,2890,2885,2890,2885,84
20250205,121300,139403850,2885,2885,2885,2885,1
20250205,121200,139400965,2900,2895,2900,2895,2
20250205,121100,139395170,2895,2895,2895,2895,37
20250205,121000,139288055,2900,2900,2900,2900,0
20250205,120900,139288055,2900,2900,2900,2900,8
20250205,120800,139264855,2900,2900,2900,2900,0
20250205,120700,139264855,2900,2900,2900,2900,0
20250205,120600,139264855,2900,2900,2900,2900,1
20250205,120500,139261955,2895,2895,2895,2895,0
20250205,120400,139261955,2895,2895,2895,2895,16
20250205,120300,139215635,2895,2895,2895,2895,2
20250205,120200,139209845,2905,2905,2905,2905,1
20250205,120100,139206940,2905,2905,2905,2905,11
20250205,120000,139174985,2910,2910,2910,2910,0
20250205,115900,139174985,2910,2910,2910,2910,2
20250205,115800,139169165,2900,2900,2900,2900,100
20250205,115700,138879165,2910,2910,2910,2910,13
20250205,115600,138841335,2905,2900,2905,2900,377
20250205,115500,137746500,2900,2900,2900,2900,100
20250205,115400,137456500,2885,2900,2905,2885,90
20250205,115300,137195870,2900,2900,2900,2900,50
20250205,115200,137050870,2895,2885,2895,2885,212
20250205,115100,136438370,2885,2885,2885,2885,1
20250205,115000,136435485,2870,2890,2890,2870,138
20250205,114900,136037425,2870,2870,2870,2870,0
20250205,114800,136037425,2870,2870,2870,2870,25
20250205,114700,135965675,2890,2890,2890,2890,0
20250205,114600,135965675,2890,2890,2890,2890,0
20250205,114500,135965675,2890,2890,2890,2890,0
20250205,114400,135965675,2890,2890,2890,2890,1
20250205,114300,135962785,2885,2885,2885,2885,0
20250205,114200,135962785,2885,2895,2895,2885,3
20250205,114100,135954110,2885,2880,2885,2880,313
20250205,114000,135051855,2880,2880,2880,2880,0
20250205,113900,135051855,2880,2880,2880,2880,8
20250205,113800,135028815,2860,2860,2860,2860,0
20250205,113700,135028815,2860,2870,2870,2860,288
20250205,113600,134204210,2875,2870,2875,2870,381
20250205,113500,133109385,2860,2860,2860,2860,155
20250205,113400,132666085,2860,2860,2860,2860,0
20250205,113300,132666085,2860,2860,2860,2860,0
20250205,113200,132666085,2860,2860,2860,2860,0
20250205,113100,132666085,2860,2860,2860,2860,0
20250205,113000,132666085,2860,2860,2860,2860,0
20250205,112900,132666085,2860,2860,2860,2860,170
20250205,112800,132179885,2870,2870,2870,2870,0
20250205,112700,132179885,2870,2870,2870,2870,0
20250205,112600,132179885,2870,2870,2870,2870,0
20250205,112500,132179885,2870,2870,2870,2870,20
20250205,112400,132122485,2870,2870,2870,2870,2
20250205,112300,132116745,2870,2870,2870,2870,0
20250205,112200,132116745,2870,2870,2870,2870,0
20250205,112100,132116745,2870,2875,2875,2870,2
20250205,112000,132111000,2885,2885,2885,2885,94
20250205,111900,131839810,2890,2885,2900,2885,306
20250205,111800,130952495,2900,2900,2900,2900,100
20250205,111700,130662495,2900,2880,2910,2880,3214
20250205,111600,121374480,2865,2865,2865,2865,49
20250205,111500,121234095,2870,2875,2875,2860,120
20250205,111400,120889645,2880,2880,2880,2880,300
20250205,111300,120025645,2860,2875,2880,2860,36
20250205,111200,119922130,2860,2870,2870,2860,442
20250205,111100,118655810,2860,2860,2860,2860,0
20250205,111000,118655810,2860,2860,2860,2860,277
20250205,110900,117863590,2855,2850,2855,2850,1049
20250205,110800,114868840,2850,2850,2850,2850,0
20250205,110700,114868840,2850,2850,2850,2850,443
20250205,110600,113606290,2850,2850,2850,2850,684
20250205,110500,111656890,2850,2850,2850,2850,31
20250205,110400,111568540,2850,2850,2850,2850,333
20250205,110300,110619490,2850,2850,2850,2850,644
20250205,110200,108784090,2850,2850,2850,2850,39
20250205,110100,108672940,2850,2855,2855,2850,377
20250205,110000,107596700,2860,2855,2860,2855,2945
20250205,105900,99183725,2860,2860,2860,2860,0
20250205,105800,99183725,2860,2840,2865,2840,458
20250205,105700,97872480,2865,2865,2865,2865,0
20250205,105600,97872480,2865,2860,2865,2860,1059
20250205,105500,94843445,2860,2825,2865,2825,3437
20250205,105400,85044005,2805,2820,2825,2800,160
20250205,105300,84593810,2800,2800,2800,2800,0
20250205,105200,84593810,2800,2805,2805,2800,242
20250205,105100,83915910,2775,2775,2775,2775,0
20250205,105000,83915910,2775,2775,2775,2775,0
20250205,104900,83915910,2775,2775,2775,2775,0
20250205,104800,83915910,2775,2775,2775,2775,0
20250205,104700,83915910,2775,2775,2775,2775,0
20250205,104600,83915910,2775,2775,2775,2775,0
20250205,104500,83915910,2775,2775,2775,2775,0
20250205,104400,83915910,2775,2815,2830,2770,193
20250205,104300,83372210,2810,2810,2810,2810,0
20250205,104200,83372210,2810,2810,2810,2810,34
20250205,104100,83276670,2810,2810,2810,2810,184
20250205,104000,82759630,2805,2805,2805,2805,0
20250205,103900,82759630,2805,2805,2805,2805,0
20250205,103800,82759630,2805,2805,2805,2805,0
20250205,103700,82759630,2805,2805,2810,2805,603
20250205,103600,81068080,2800,2800,2800,2800,0
20250205,103500,81068080,2800,2800,2800,2800,720
20250205,103400,79052080,2805,2805,2805,2805,0
20250205,103300,79052080,2805,2795,2805,2795,351
20250205,103200,78069490,2740,2785,2785,2725,1071
20250205,103100,75128700,2810,2810,2810,2810,0
20250205,103000,75128700,2810,2810,2810,2810,0
20250205,102900,75128700,2810,2805,2810,2805,80
20250205,102800,74903905,2805,2800,2805,2770,327
20250205,102700,73989875,2800,2800,2800,2800,0
20250205,102600,73989875,2800,2800,2800,2800,0
20250205,102500,73989875,2800,2800,2800,2800,0
20250205,102400,73989875,2800,2800,2800,2800,35
20250205,102300,73891875,2805,2805,2805,2800,92
20250205,102200,73634205,2805,2805,2805,2800,53
20250205,102100,73485675,2800,2800,2800,2800,243
20250205,102000,72805275,2800,2800,2800,2800,61
20250205,101900,72634475,2800,2800,2800,2800,0
20250205,101800,72634475,2800,2800,2805,2800,51
20250205,101700,72491640,2800,2815,2815,2800,70
20250205,101600,72295040,2810,2805,2810,2805,403
20250205,101500,71164395,2800,2800,2800,2800,0
20250205,101400,71164395,2800,2800,2800,2800,150
20250205,101300,70744395,2775,2775,2775,2775,0
20250205,101200,70744395,2775,2775,2775,2775,0
20250205,101100,70744395,2775,2775,2775,2775,0
20250205,101000,70744395,2775,2775,2775,2775,0
20250205,100900,70744395,2775,2800,2800,2770,620
20250205,100800,69009430,2800,2800,2800,2800,0
20250205,100700,69009430,2800,2800,2800,2800,0
20250205,100600,69009430,2800,2810,2810,2800,181
20250205,100500,68502600,2800,2800,2800,2800,0
20250205,100400,68502600,2800,2800,2800,2800,0
20250205,100300,68502600,2800,2800,2800,2800,0
20250205,100200,68502600,2800,2815,2815,2800,380
20250205,100100,67434385,2815,2815,2815,2815,0
20250205,100000,67434385,2815,2815,2815,2815,0
20250205,095900,67434385,2815,2805,2815,2800,380
20250205,095800,66365710,2800,2800,2800,2800,0
20250205,095700,66365710,2800,2800,2815,2800,427
20250205,095600,65165250,2800,2800,2805,2800,1011
20250205,095500,62333950,2800,2800,2800,2800,89
20250205,095400,62084750,2800,2805,2805,2800,1125
20250205,095300,58934740,2830,2830,2830,2830,0
20250205,095200,58934740,2830,2830,2830,2800,146
20250205,095100,58523805,2830,2815,2830,2800,275
20250205,095000,57747700,2810,2790,2810,2790,88
20250205,094900,57500890,2820,2820,2820,2820,0
20250205,094800,57500890,2820,2820,2820,2820,0
20250205,094700,57500890,2820,2850,2850,2815,50
20250205,094600,57360000,2850,2840,2850,2820,289
20250205,094500,56539780,2835,2815,2840,2805,3697
20250205,094400,46078605,2815,2800,2815,2800,369
20250205,094300,45042235,2800,2790,2800,2790,491
20250205,094200,43668155,2785,2775,2785,2775,122
20250205,094100,43328410,2770,2770,2770,2770,0
20250205,094000,43328410,2770,2770,2770,2770,5
20250205,093900,43314560,2760,2760,2760,2760,5
20250205,093800,43300760,2755,2755,2755,2755,38
20250205,093700,43196070,2765,2760,2765,2760,45
20250205,093600,43071690,2755,2765,2765,2755,1031
20250205,093500,40230730,2765,2765,2765,2765,69
20250205,093400,40039945,2765,2765,2765,2765,0
20250205,093300,40039945,2765,2765,2765,2765,267
20250205,093200,39301690,2770,2770,2770,2770,100
20250205,093100,39024690,2780,2790,2790,2780,117
20250205,093000,38698835,2790,2790,2790,2790,5
20250205,092900,38684885,2790,2800,2800,2790,55
20250205,092800,38530935,2800,2800,2800,2800,0
20250205,092700,38530935,2800,2800,2800,2800,50
20250205,092600,38390935,2785,2780,2785,2780,39
20250205,092500,38282380,2785,2790,2790,2785,108
20250205,092400,37981475,2810,2810,2810,2810,0
20250205,092300,37981475,2810,2810,2810,2810,0
20250205,092200,37981475,2810,2810,2810,2810,0
20250205,092100,37981475,2810,2810,2810,2810,0
20250205,092000,37981475,2810,2810,2810,2810,0
20250205,091900,37981475,2810,2805,2810,2800,978
20250205,091800,35235170,2805,2805,2805,2805,45
20250205,091700,35108945,2800,2800,2800,2800,77
20250205,091600,34893345,2800,2800,2800,2800,77
20250205,091500,34677745,2800,2800,2800,2800,47
20250205,091400,34546145,2800,2800,2800,2800,10
20250205,091300,34518145,2820,2815,2820,2815,836
20250205,091200,32164800,2815,2815,2815,2815,183
20250205,091100,31649655,2830,2810,2835,2810,1277
20250205,091000,28035765,2810,2790,2810,2790,1491
20250205,090900,23855910,2785,2780,2785,2780,96
20250205,090800,23588560,2785,2785,2785,2785,20
20250205,090700,23532860,2785,2780,2785,2780,270
20250205,090600,22781005,2785,2780,2785,2775,68
20250205,090500,22591985,2775,2775,2775,2775,28
20250205,090400,22514285,2770,2770,2770,2770,0
20250205,090300,22514285,2770,2810,2810,2765,1661
20250205,090200,17915305,2780,2800,2810,2780,548
20250205,090100,16390275,2840,2800,2855,2780,4773
20250205,090000,2963095,2800,2810,2810,2775,1058