KissMeData/162300/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203000,156305925,2390,2390,2390,2390,1733
20250206,202900,156305925,2390,2390,2390,2390,0
20250206,202800,156305925,2390,2390,2390,2390,0
20250206,202700,156305925,2390,2390,2390,2390,0
20250206,202600,156305925,2390,2390,2390,2390,0
20250206,202500,156305925,2390,2390,2390,2390,0
20250206,202400,156305925,2390,2390,2390,2390,0
20250206,202300,156305925,2390,2390,2390,2390,0
20250206,202200,156305925,2390,2390,2390,2390,0
20250206,202100,156305925,2390,2390,2390,2390,0
20250206,202000,156305925,2390,2390,2390,2390,0
20250206,201900,156305925,2390,2390,2390,2390,0
20250206,201800,156305925,2390,2390,2390,2390,0
20250206,201700,156305925,2390,2390,2390,2390,0
20250206,201600,156305925,2390,2390,2390,2390,0
20250206,201500,156305925,2390,2390,2390,2390,0
20250206,201400,156305925,2390,2390,2390,2390,0
20250206,201300,156305925,2390,2390,2390,2390,0
20250206,201200,156305925,2390,2390,2390,2390,0
20250206,201100,156305925,2390,2390,2390,2390,0
20250206,201000,156305925,2390,2390,2390,2390,0
20250206,200900,156305925,2390,2390,2390,2390,0
20250206,200800,156305925,2390,2390,2390,2390,0
20250206,200700,156305925,2390,2390,2390,2390,0
20250206,200600,156305925,2390,2390,2390,2390,0
20250206,200500,156305925,2390,2390,2390,2390,0
20250206,200400,156305925,2390,2390,2390,2390,0
20250206,200300,156305925,2390,2390,2390,2390,0
20250206,200200,156305925,2390,2390,2390,2390,0
20250206,200100,156305925,2390,2390,2390,2390,0
20250206,200000,156305925,2390,2390,2390,2390,1733
20250206,195900,156305925,2390,2390,2390,2390,0
20250206,195800,156305925,2390,2390,2390,2390,0
20250206,195700,156305925,2390,2390,2390,2390,0
20250206,195600,156305925,2390,2390,2390,2390,0
20250206,195500,156305925,2390,2390,2390,2390,0
20250206,195400,156305925,2390,2390,2390,2390,0
20250206,195300,156305925,2390,2390,2390,2390,0
20250206,195200,156305925,2390,2390,2390,2390,0
20250206,195100,156305925,2390,2390,2390,2390,0
20250206,195000,156305925,2390,2390,2390,2390,0
20250206,194900,156305925,2390,2390,2390,2390,0
20250206,194800,156305925,2390,2390,2390,2390,0
20250206,194700,156305925,2390,2390,2390,2390,0
20250206,194600,156305925,2390,2390,2390,2390,0
20250206,194500,156305925,2390,2390,2390,2390,0
20250206,194400,156305925,2390,2390,2390,2390,0
20250206,194300,156305925,2390,2390,2390,2390,0
20250206,194200,156305925,2390,2390,2390,2390,0
20250206,194100,156305925,2390,2390,2390,2390,0
20250206,194000,156305925,2390,2390,2390,2390,0
20250206,193900,156305925,2390,2390,2390,2390,0
20250206,193800,156305925,2390,2390,2390,2390,0
20250206,193700,156305925,2390,2390,2390,2390,0
20250206,193600,156305925,2390,2390,2390,2390,0
20250206,193500,156305925,2390,2390,2390,2390,0
20250206,193400,156305925,2390,2390,2390,2390,0
20250206,193300,156305925,2390,2390,2390,2390,0
20250206,193200,156305925,2390,2390,2390,2390,0
20250206,193100,156305925,2390,2390,2390,2390,0
20250206,193000,156305925,2390,2390,2390,2390,1733
20250206,192900,156305925,2390,2390,2390,2390,0
20250206,192800,156305925,2390,2390,2390,2390,0
20250206,192700,156305925,2390,2390,2390,2390,0
20250206,192600,156305925,2390,2390,2390,2390,0
20250206,192500,156305925,2390,2390,2390,2390,0
20250206,192400,156305925,2390,2390,2390,2390,0
20250206,192300,156305925,2390,2390,2390,2390,0
20250206,192200,156305925,2390,2390,2390,2390,0
20250206,192100,156305925,2390,2390,2390,2390,0
20250206,192000,156305925,2390,2390,2390,2390,0
20250206,191900,156305925,2390,2390,2390,2390,0
20250206,191800,156305925,2390,2390,2390,2390,0
20250206,191700,156305925,2390,2390,2390,2390,0
20250206,191600,156305925,2390,2390,2390,2390,0
20250206,191500,156305925,2390,2390,2390,2390,0
20250206,191400,156305925,2390,2390,2390,2390,0
20250206,191300,156305925,2390,2390,2390,2390,0
20250206,191200,156305925,2390,2390,2390,2390,0
20250206,191100,156305925,2390,2390,2390,2390,0
20250206,191000,156305925,2390,2390,2390,2390,0
20250206,190900,156305925,2390,2390,2390,2390,0
20250206,190800,156305925,2390,2390,2390,2390,0
20250206,190700,156305925,2390,2390,2390,2390,0
20250206,190600,156305925,2390,2390,2390,2390,0
20250206,190500,156305925,2390,2390,2390,2390,0
20250206,190400,156305925,2390,2390,2390,2390,0
20250206,190300,156305925,2390,2390,2390,2390,0
20250206,190200,156305925,2390,2390,2390,2390,0
20250206,190100,156305925,2390,2390,2390,2390,0
20250206,190000,156305925,2390,2390,2390,2390,1733
20250206,185900,156305925,2390,2390,2390,2390,0
20250206,185800,156305925,2390,2390,2390,2390,0
20250206,185700,156305925,2390,2390,2390,2390,0
20250206,185600,156305925,2390,2390,2390,2390,0
20250206,185500,156305925,2390,2390,2390,2390,0
20250206,185400,156305925,2390,2390,2390,2390,0
20250206,185300,156305925,2390,2390,2390,2390,0
20250206,185200,156305925,2390,2390,2390,2390,0
20250206,185100,156305925,2390,2390,2390,2390,0
20250206,185000,156305925,2390,2390,2390,2390,0
20250206,184900,156305925,2390,2390,2390,2390,0
20250206,184800,156305925,2390,2390,2390,2390,0
20250206,184700,156305925,2390,2390,2390,2390,0
20250206,184600,156305925,2390,2390,2390,2390,0
20250206,184500,156305925,2390,2390,2390,2390,0
20250206,184400,156305925,2390,2390,2390,2390,0
20250206,184300,156305925,2390,2390,2390,2390,0
20250206,184200,156305925,2390,2390,2390,2390,0
20250206,184100,156305925,2390,2390,2390,2390,0
20250206,184000,156305925,2390,2390,2390,2390,0
20250206,183900,156305925,2390,2390,2390,2390,0
20250206,183800,156305925,2390,2390,2390,2390,0
20250206,183700,156305925,2390,2390,2390,2390,0
20250206,183600,156305925,2390,2390,2390,2390,0
20250206,183500,156305925,2390,2390,2390,2390,0
20250206,183400,156305925,2390,2390,2390,2390,0
20250206,183300,156305925,2390,2390,2390,2390,0
20250206,183200,156305925,2390,2390,2390,2390,0
20250206,183100,156305925,2390,2390,2390,2390,0
20250206,183000,156305925,2390,2390,2390,2390,1733
20250206,182900,156305925,2390,2390,2390,2390,0
20250206,182800,156305925,2390,2390,2390,2390,0
20250206,182700,156305925,2390,2390,2390,2390,0
20250206,182600,156305925,2390,2390,2390,2390,0
20250206,182500,156305925,2390,2390,2390,2390,0
20250206,182400,156305925,2390,2390,2390,2390,0
20250206,182300,156305925,2390,2390,2390,2390,0
20250206,182200,156305925,2390,2390,2390,2390,0
20250206,182100,156305925,2390,2390,2390,2390,0
20250206,182000,156305925,2390,2390,2390,2390,0
20250206,181900,156305925,2390,2390,2390,2390,0
20250206,181800,156305925,2390,2390,2390,2390,0
20250206,181700,156305925,2390,2390,2390,2390,0
20250206,181600,156305925,2390,2390,2390,2390,0
20250206,181500,156305925,2390,2390,2390,2390,0
20250206,181400,156305925,2390,2390,2390,2390,0
20250206,181300,156305925,2390,2390,2390,2390,0
20250206,181200,156305925,2390,2390,2390,2390,0
20250206,181100,156305925,2390,2390,2390,2390,0
20250206,181000,156305925,2390,2390,2390,2390,0
20250206,180900,156305925,2390,2390,2390,2390,0
20250206,180800,156305925,2390,2390,2390,2390,0
20250206,180700,156305925,2390,2390,2390,2390,0
20250206,180600,156305925,2390,2390,2390,2390,0
20250206,180500,156305925,2390,2390,2390,2390,0
20250206,180400,156305925,2390,2390,2390,2390,0
20250206,180300,156305925,2390,2390,2390,2390,0
20250206,180200,156305925,2390,2390,2390,2390,0
20250206,180100,156305925,2390,2390,2390,2390,0
20250206,180000,156305925,2390,2390,2390,2390,1733
20250206,175900,156305925,2390,2390,2390,2390,0
20250206,175800,156305925,2390,2390,2390,2390,0
20250206,175700,156305925,2390,2390,2390,2390,0
20250206,175600,156305925,2390,2390,2390,2390,0
20250206,175500,156305925,2390,2390,2390,2390,0
20250206,175400,156305925,2390,2390,2390,2390,0
20250206,175300,156305925,2390,2390,2390,2390,0
20250206,175200,156305925,2390,2390,2390,2390,0
20250206,175100,156305925,2390,2390,2390,2390,0
20250206,175000,156305925,2390,2390,2390,2390,0
20250206,174900,156305925,2390,2390,2390,2390,0
20250206,174800,156305925,2390,2390,2390,2390,0
20250206,174700,156305925,2390,2390,2390,2390,0
20250206,174600,156305925,2390,2390,2390,2390,0
20250206,174500,156305925,2390,2390,2390,2390,0
20250206,174400,156305925,2390,2390,2390,2390,0
20250206,174300,156305925,2390,2390,2390,2390,0
20250206,174200,156305925,2390,2390,2390,2390,0
20250206,174100,156305925,2390,2390,2390,2390,0
20250206,174000,156305925,2390,2390,2390,2390,0
20250206,173900,156305925,2390,2390,2390,2390,0
20250206,173800,156305925,2390,2390,2390,2390,0
20250206,173700,156305925,2390,2390,2390,2390,0
20250206,173600,156305925,2390,2390,2390,2390,0
20250206,173500,156305925,2390,2390,2390,2390,0
20250206,173400,156305925,2390,2390,2390,2390,0
20250206,173300,156305925,2390,2390,2390,2390,0
20250206,173200,156305925,2390,2390,2390,2390,0
20250206,173100,156305925,2390,2390,2390,2390,0
20250206,173000,156305925,2390,2390,2390,2390,1733
20250206,172900,156305925,2390,2390,2390,2390,0
20250206,172800,156305925,2390,2390,2390,2390,0
20250206,172700,156305925,2390,2390,2390,2390,0
20250206,172600,156305925,2390,2390,2390,2390,0
20250206,172500,156305925,2390,2390,2390,2390,0
20250206,172400,156305925,2390,2390,2390,2390,0
20250206,172300,156305925,2390,2390,2390,2390,0
20250206,172200,156305925,2390,2390,2390,2390,0
20250206,172100,156305925,2390,2390,2390,2390,0
20250206,172000,156305925,2390,2390,2390,2390,0
20250206,171900,156305925,2390,2390,2390,2390,0
20250206,171800,156305925,2390,2390,2390,2390,0
20250206,171700,156305925,2390,2390,2390,2390,0
20250206,171600,156305925,2390,2390,2390,2390,0
20250206,171500,156305925,2390,2390,2390,2390,0
20250206,171400,156305925,2390,2390,2390,2390,0
20250206,171300,156305925,2390,2390,2390,2390,0
20250206,171200,156305925,2390,2390,2390,2390,0
20250206,171100,156305925,2390,2390,2390,2390,0
20250206,171000,156305925,2390,2390,2390,2390,0
20250206,170900,156305925,2390,2390,2390,2390,0
20250206,170800,156305925,2390,2390,2390,2390,0
20250206,170700,156305925,2390,2390,2390,2390,0
20250206,170600,156305925,2390,2390,2390,2390,0
20250206,170500,156305925,2390,2390,2390,2390,0
20250206,170400,156305925,2390,2390,2390,2390,0
20250206,170300,156305925,2390,2390,2390,2390,0
20250206,170200,156305925,2390,2390,2390,2390,0
20250206,170100,156305925,2390,2390,2390,2390,0
20250206,170000,156305925,2390,2390,2390,2390,1733
20250206,165900,156305925,2390,2390,2390,2390,0
20250206,165800,156305925,2390,2390,2390,2390,0
20250206,165700,156305925,2390,2390,2390,2390,0
20250206,165600,156305925,2390,2390,2390,2390,0
20250206,165500,156305925,2390,2390,2390,2390,0
20250206,165400,156305925,2390,2390,2390,2390,0
20250206,165300,156305925,2390,2390,2390,2390,0
20250206,165200,156305925,2390,2390,2390,2390,0
20250206,165100,156305925,2390,2390,2390,2390,0
20250206,165000,156305925,2390,2390,2390,2390,0
20250206,164900,156305925,2390,2390,2390,2390,0
20250206,164800,156305925,2390,2390,2390,2390,0
20250206,164700,156305925,2390,2390,2390,2390,0
20250206,164600,156305925,2390,2390,2390,2390,0
20250206,164500,156305925,2390,2390,2390,2390,0
20250206,164400,156305925,2390,2390,2390,2390,0
20250206,164300,156305925,2390,2390,2390,2390,0
20250206,164200,156305925,2390,2390,2390,2390,0
20250206,164100,156305925,2390,2390,2390,2390,0
20250206,164000,156305925,2390,2390,2390,2390,0
20250206,163900,156305925,2390,2390,2390,2390,0
20250206,163800,156305925,2390,2390,2390,2390,0
20250206,163700,156305925,2390,2390,2390,2390,0
20250206,163600,156305925,2390,2390,2390,2390,0
20250206,163500,156305925,2390,2390,2390,2390,0
20250206,163400,156305925,2390,2390,2390,2390,0
20250206,163300,156305925,2390,2390,2390,2390,0
20250206,163200,156305925,2390,2390,2390,2390,0
20250206,163100,156305925,2390,2390,2390,2390,0
20250206,163000,156305925,2390,2390,2390,2390,1733
20250206,162900,156305925,2390,2390,2390,2390,0
20250206,162800,156305925,2390,2390,2390,2390,0
20250206,162700,156305925,2390,2390,2390,2390,0
20250206,162600,156305925,2390,2390,2390,2390,0
20250206,162500,156305925,2390,2390,2390,2390,0
20250206,162400,156305925,2390,2390,2390,2390,0
20250206,162300,156305925,2390,2390,2390,2390,0
20250206,162200,156305925,2390,2390,2390,2390,0
20250206,162100,156305925,2390,2390,2390,2390,0
20250206,162000,156305925,2390,2390,2390,2390,0
20250206,161900,156305925,2390,2390,2390,2390,0
20250206,161800,156305925,2390,2390,2390,2390,0
20250206,161700,156305925,2390,2390,2390,2390,0
20250206,161600,156305925,2390,2390,2390,2390,0
20250206,161500,156305925,2390,2390,2390,2390,0
20250206,161400,156305925,2390,2390,2390,2390,0
20250206,161300,156305925,2390,2390,2390,2390,0
20250206,161200,156305925,2390,2390,2390,2390,0
20250206,161100,156305925,2390,2390,2390,2390,0
20250206,161000,156305925,2390,2390,2390,2390,0
20250206,160900,156305925,2390,2390,2390,2390,0
20250206,160800,156305925,2390,2390,2390,2390,0
20250206,160700,156305925,2390,2390,2390,2390,0
20250206,160600,156305925,2390,2390,2390,2390,0
20250206,160500,156305925,2390,2390,2390,2390,0
20250206,160400,156305925,2390,2390,2390,2390,0
20250206,160300,156305925,2390,2390,2390,2390,0
20250206,160200,156305925,2390,2390,2390,2390,0
20250206,160100,156305925,2390,2390,2390,2390,0
20250206,160000,156305925,2390,2390,2390,2390,1733
20250206,155900,156305925,2390,2390,2390,2390,0
20250206,155800,156305925,2390,2390,2390,2390,0
20250206,155700,156305925,2390,2390,2390,2390,0
20250206,155600,156305925,2390,2390,2390,2390,0
20250206,155500,156305925,2390,2390,2390,2390,0
20250206,155400,156305925,2390,2390,2390,2390,0
20250206,155300,156305925,2390,2390,2390,2390,0
20250206,155200,156305925,2390,2390,2390,2390,0
20250206,155100,156305925,2390,2390,2390,2390,0
20250206,155000,156305925,2390,2390,2390,2390,0
20250206,154900,156305925,2390,2390,2390,2390,0
20250206,154800,156305925,2390,2390,2390,2390,0
20250206,154700,156305925,2390,2390,2390,2390,0
20250206,154600,156305925,2390,2390,2390,2390,0
20250206,154500,156305925,2390,2390,2390,2390,0
20250206,154400,156305925,2390,2390,2390,2390,0
20250206,154300,156305925,2390,2390,2390,2390,0
20250206,154200,156305925,2390,2390,2390,2390,0
20250206,154100,156305925,2390,2390,2390,2390,0
20250206,154000,156305925,2390,2390,2390,2390,0
20250206,153900,156305925,2390,2390,2390,2390,0
20250206,153800,156305925,2390,2390,2390,2390,0
20250206,153700,156305925,2390,2390,2390,2390,0
20250206,153600,156305925,2390,2390,2390,2390,0
20250206,153500,156305925,2390,2390,2390,2390,0
20250206,153400,156305925,2390,2390,2390,2390,0
20250206,153300,156305925,2390,2390,2390,2390,0
20250206,153200,156305925,2390,2390,2390,2390,0
20250206,153100,156305925,2390,2390,2390,2390,0
20250206,153000,156305925,2390,2390,2390,2390,3466
20250206,152900,152164055,2395,2395,2395,2395,0
20250206,152800,152164055,2395,2395,2395,2395,0
20250206,152700,152164055,2395,2395,2395,2395,0
20250206,152600,152164055,2395,2395,2395,2395,0
20250206,152500,152164055,2395,2395,2395,2395,0
20250206,152400,152164055,2395,2395,2395,2395,0
20250206,152300,152164055,2395,2395,2395,2395,0
20250206,152200,152164055,2395,2395,2395,2395,0
20250206,152100,152164055,2395,2395,2395,2395,0
20250206,152000,152164055,2395,2395,2395,2395,0
20250206,151900,152164055,2395,2395,2395,2395,0
20250206,151800,152164055,2395,2420,2420,2395,507
20250206,151700,150947165,2395,2420,2420,2395,563
20250206,151600,149598670,2400,2400,2400,2400,0
20250206,151500,149598670,2400,2415,2415,2400,3908
20250206,151400,140198475,2415,2415,2415,2415,100
20250206,151300,139956975,2430,2430,2430,2430,18
20250206,151200,139913235,2410,2410,2410,2410,0
20250206,151100,139913235,2410,2410,2410,2410,0
20250206,151000,139913235,2410,2410,2410,2410,0
20250206,150900,139913235,2410,2410,2410,2410,0
20250206,150800,139913235,2410,2415,2415,2410,2
20250206,150700,139908410,2425,2425,2425,2425,15
20250206,150600,139872035,2420,2420,2420,2420,0
20250206,150500,139872035,2420,2420,2420,2420,2
20250206,150400,139867195,2420,2420,2420,2410,5823
20250206,150300,125828330,2420,2420,2420,2420,0
20250206,150200,125828330,2420,2420,2420,2420,0
20250206,150100,125828330,2420,2420,2420,2420,0
20250206,150000,125828330,2420,2420,2420,2420,0
20250206,145900,125828330,2420,2420,2420,2420,0
20250206,145800,125828330,2420,2420,2420,2420,100
20250206,145700,125586330,2425,2425,2425,2425,0
20250206,145600,125586330,2425,2425,2425,2425,0
20250206,145500,125586330,2425,2425,2425,2425,0
20250206,145400,125586330,2425,2425,2425,2425,0
20250206,145300,125586330,2425,2425,2425,2425,0
20250206,145200,125586330,2425,2425,2425,2425,0
20250206,145100,125586330,2425,2425,2425,2425,0
20250206,145000,125586330,2425,2425,2425,2425,0
20250206,144900,125586330,2425,2425,2425,2425,0
20250206,144800,125586330,2425,2425,2425,2425,0
20250206,144700,125586330,2425,2425,2425,2425,0
20250206,144600,125586330,2425,2425,2425,2425,0
20250206,144500,125586330,2425,2425,2425,2425,30
20250206,144400,125513580,2415,2415,2415,2415,0
20250206,144300,125513580,2415,2415,2415,2415,0
20250206,144200,125513580,2415,2415,2415,2415,0
20250206,144100,125513580,2415,2415,2415,2415,0
20250206,144000,125513580,2415,2415,2415,2415,0
20250206,143900,125513580,2415,2415,2415,2415,0
20250206,143800,125513580,2415,2415,2415,2415,1
20250206,143700,125511165,2415,2415,2415,2415,0
20250206,143600,125511165,2415,2415,2415,2415,2819
20250206,143500,118703280,2420,2420,2420,2420,0
20250206,143400,118703280,2420,2420,2420,2420,0
20250206,143300,118703280,2420,2420,2420,2420,0
20250206,143200,118703280,2420,2420,2420,2420,20
20250206,143100,118654880,2415,2420,2420,2415,685
20250206,143000,116999025,2425,2425,2425,2425,0
20250206,142900,116999025,2425,2430,2430,2425,516
20250206,142800,115747700,2430,2430,2430,2430,0
20250206,142700,115747700,2430,2430,2430,2430,0
20250206,142600,115747700,2430,2430,2430,2430,625
20250206,142500,114228950,2440,2440,2440,2440,0
20250206,142400,114228950,2440,2440,2440,2440,0
20250206,142300,114228950,2440,2440,2440,2440,0
20250206,142200,114228950,2440,2440,2440,2440,0
20250206,142100,114228950,2440,2440,2440,2440,0
20250206,142000,114228950,2440,2440,2440,2440,0
20250206,141900,114228950,2440,2440,2440,2440,0
20250206,141800,114228950,2440,2440,2440,2440,0
20250206,141700,114228950,2440,2440,2440,2440,0
20250206,141600,114228950,2440,2440,2440,2440,0
20250206,141500,114228950,2440,2440,2440,2440,0
20250206,141400,114228950,2440,2440,2440,2440,0
20250206,141300,114228950,2440,2440,2440,2440,0
20250206,141200,114228950,2440,2440,2440,2440,0
20250206,141100,114228950,2440,2440,2440,2440,0
20250206,141000,114228950,2440,2440,2440,2440,0
20250206,140900,114228950,2440,2440,2440,2440,0
20250206,140800,114228950,2440,2440,2440,2440,0
20250206,140700,114228950,2440,2440,2440,2440,0
20250206,140600,114228950,2440,2440,2440,2440,0
20250206,140500,114228950,2440,2440,2440,2440,0
20250206,140400,114228950,2440,2440,2440,2440,0
20250206,140300,114228950,2440,2440,2440,2440,0
20250206,140200,114228950,2440,2440,2440,2440,0
20250206,140100,114228950,2440,2440,2440,2440,0
20250206,140000,114228950,2440,2440,2440,2440,0
20250206,135900,114228950,2440,2440,2440,2440,0
20250206,135800,114228950,2440,2440,2440,2440,0
20250206,135700,114228950,2440,2440,2440,2440,0
20250206,135600,114228950,2440,2440,2440,2440,0
20250206,135500,114228950,2440,2440,2440,2440,0
20250206,135400,114228950,2440,2440,2440,2440,0
20250206,135300,114228950,2440,2440,2440,2440,0
20250206,135200,114228950,2440,2440,2440,2440,1000
20250206,135100,111788950,2440,2440,2440,2440,1
20250206,135000,111786510,2440,2440,2440,2440,0
20250206,134900,111786510,2440,2440,2440,2440,26
20250206,134800,111723070,2440,2440,2440,2440,0
20250206,134700,111723070,2440,2440,2440,2440,0
20250206,134600,111723070,2440,2440,2440,2440,0
20250206,134500,111723070,2440,2440,2440,2440,0
20250206,134400,111723070,2440,2440,2440,2440,0
20250206,134300,111723070,2440,2440,2440,2440,0
20250206,134200,111723070,2440,2440,2440,2440,0
20250206,134100,111723070,2440,2440,2440,2440,0
20250206,134000,111723070,2440,2440,2440,2440,0
20250206,133900,111723070,2440,2440,2440,2440,0
20250206,133800,111723070,2440,2440,2440,2440,0
20250206,133700,111723070,2440,2430,2440,2430,1001
20250206,133600,109290630,2435,2435,2435,2435,0
20250206,133500,109290630,2435,2435,2435,2435,0
20250206,133400,109290630,2435,2435,2435,2435,0
20250206,133300,109290630,2435,2435,2435,2435,0
20250206,133200,109290630,2435,2435,2435,2435,350
20250206,133100,108438380,2440,2440,2440,2440,0
20250206,133000,108438380,2440,2440,2440,2440,0
20250206,132900,108438380,2440,2440,2440,2440,1
20250206,132800,108435940,2435,2435,2435,2435,0
20250206,132700,108435940,2435,2435,2435,2435,0
20250206,132600,108435940,2435,2435,2435,2435,0
20250206,132500,108435940,2435,2435,2435,2435,0
20250206,132400,108435940,2435,2435,2435,2435,0
20250206,132300,108435940,2435,2435,2435,2435,0
20250206,132200,108435940,2435,2435,2435,2435,0
20250206,132100,108435940,2435,2435,2435,2435,0
20250206,132000,108435940,2435,2435,2435,2435,2
20250206,131900,108431070,2440,2440,2440,2440,10
20250206,131800,108406670,2440,2440,2440,2440,0
20250206,131700,108406670,2440,2440,2440,2440,0
20250206,131600,108406670,2440,2440,2440,2440,0
20250206,131500,108406670,2440,2440,2440,2440,10
20250206,131400,108382270,2440,2440,2440,2440,0
20250206,131300,108382270,2440,2440,2440,2440,0
20250206,131200,108382270,2440,2440,2440,2440,0
20250206,131100,108382270,2440,2440,2440,2440,0
20250206,131000,108382270,2440,2440,2440,2440,0
20250206,130900,108382270,2440,2440,2440,2440,0
20250206,130800,108382270,2440,2440,2440,2440,0
20250206,130700,108382270,2440,2440,2440,2440,0
20250206,130600,108382270,2440,2440,2440,2440,0
20250206,130500,108382270,2440,2440,2440,2440,0
20250206,130400,108382270,2440,2440,2440,2440,0
20250206,130300,108382270,2440,2440,2440,2440,0
20250206,130200,108382270,2440,2440,2440,2440,0
20250206,130100,108382270,2440,2440,2440,2440,0
20250206,130000,108382270,2440,2440,2440,2440,0
20250206,125900,108382270,2440,2440,2440,2440,10
20250206,125800,108357870,2445,2445,2445,2445,0
20250206,125700,108357870,2445,2445,2445,2445,0
20250206,125600,108357870,2445,2445,2445,2445,0
20250206,125500,108357870,2445,2445,2445,2445,0
20250206,125400,108357870,2445,2445,2445,2445,0
20250206,125300,108357870,2445,2445,2445,2445,0
20250206,125200,108357870,2445,2445,2445,2445,0
20250206,125100,108357870,2445,2445,2445,2445,0
20250206,125000,108357870,2445,2445,2445,2445,0
20250206,124900,108357870,2445,2445,2445,2445,0
20250206,124800,108357870,2445,2445,2445,2445,0
20250206,124700,108357870,2445,2445,2445,2445,0
20250206,124600,108357870,2445,2445,2445,2445,0
20250206,124500,108357870,2445,2445,2445,2445,0
20250206,124400,108357870,2445,2445,2445,2445,0
20250206,124300,108357870,2445,2445,2445,2445,0
20250206,124200,108357870,2445,2445,2445,2445,0
20250206,124100,108357870,2445,2445,2445,2445,0
20250206,124000,108357870,2445,2445,2445,2445,0
20250206,123900,108357870,2445,2430,2445,2425,1811
20250206,123800,103960355,2430,2430,2430,2430,0
20250206,123700,103960355,2430,2430,2430,2430,0
20250206,123600,103960355,2430,2430,2430,2430,0
20250206,123500,103960355,2430,2430,2430,2430,0
20250206,123400,103960355,2430,2430,2430,2430,0
20250206,123300,103960355,2430,2430,2430,2430,0
20250206,123200,103960355,2430,2430,2430,2430,269
20250206,123100,103306685,2440,2440,2440,2440,0
20250206,123000,103306685,2440,2440,2440,2440,0
20250206,122900,103306685,2440,2440,2440,2440,4
20250206,122800,103296925,2440,2440,2440,2440,0
20250206,122700,103296925,2440,2440,2440,2440,0
20250206,122600,103296925,2440,2440,2440,2440,0
20250206,122500,103296925,2440,2440,2440,2440,0
20250206,122400,103296925,2440,2440,2440,2440,0
20250206,122300,103296925,2440,2440,2440,2440,0
20250206,122200,103296925,2440,2440,2440,2440,0
20250206,122100,103296925,2440,2440,2440,2440,0
20250206,122000,103296925,2440,2440,2440,2440,0
20250206,121900,103296925,2440,2440,2440,2440,0
20250206,121800,103296925,2440,2440,2440,2440,0
20250206,121700,103296925,2440,2440,2440,2440,0
20250206,121600,103296925,2440,2440,2440,2440,0
20250206,121500,103296925,2440,2440,2440,2440,0
20250206,121400,103296925,2440,2440,2440,2440,1
20250206,121300,103294485,2430,2430,2430,2430,0
20250206,121200,103294485,2430,2430,2430,2430,0
20250206,121100,103294485,2430,2435,2435,2430,938
20250206,121000,101010475,2435,2435,2435,2435,0
20250206,120900,101010475,2435,2435,2435,2435,0
20250206,120800,101010475,2435,2435,2435,2435,0
20250206,120700,101010475,2435,2435,2435,2435,0
20250206,120600,101010475,2435,2435,2435,2435,0
20250206,120500,101010475,2435,2435,2435,2435,0
20250206,120400,101010475,2435,2435,2435,2435,0
20250206,120300,101010475,2435,2435,2435,2435,0
20250206,120200,101010475,2435,2435,2435,2435,0
20250206,120100,101010475,2435,2435,2435,2435,0
20250206,120000,101010475,2435,2435,2435,2435,0
20250206,115900,101010475,2435,2435,2435,2435,13
20250206,115800,100978820,2440,2440,2440,2440,318
20250206,115700,100202900,2440,2440,2440,2440,36
20250206,115600,100115060,2440,2440,2440,2440,1053
20250206,115500,97545740,2445,2445,2445,2445,0
20250206,115400,97545740,2445,2445,2445,2445,0
20250206,115300,97545740,2445,2445,2445,2445,0
20250206,115200,97545740,2445,2445,2445,2445,0
20250206,115100,97545740,2445,2445,2445,2445,0
20250206,115000,97545740,2445,2445,2445,2445,0
20250206,114900,97545740,2445,2445,2445,2445,0
20250206,114800,97545740,2445,2445,2445,2445,0
20250206,114700,97545740,2445,2445,2445,2445,0
20250206,114600,97545740,2445,2445,2445,2445,0
20250206,114500,97545740,2445,2445,2445,2445,0
20250206,114400,97545740,2445,2445,2445,2445,182
20250206,114300,97100750,2445,2445,2445,2445,2
20250206,114200,97095860,2435,2435,2435,2435,1500
20250206,114100,93443360,2450,2450,2450,2450,0
20250206,114000,93443360,2450,2450,2450,2450,0
20250206,113900,93443360,2450,2450,2450,2450,0
20250206,113800,93443360,2450,2450,2450,2450,0
20250206,113700,93443360,2450,2450,2450,2450,0
20250206,113600,93443360,2450,2450,2450,2450,0
20250206,113500,93443360,2450,2445,2450,2445,5628
20250206,113400,79677125,2440,2440,2440,2440,0
20250206,113300,79677125,2440,2440,2440,2440,0
20250206,113200,79677125,2440,2440,2440,2440,0
20250206,113100,79677125,2440,2440,2440,2440,210
20250206,113000,79164725,2445,2445,2445,2445,0
20250206,112900,79164725,2445,2445,2445,2445,0
20250206,112800,79164725,2445,2445,2445,2445,0
20250206,112700,79164725,2445,2445,2445,2445,0
20250206,112600,79164725,2445,2445,2445,2445,50
20250206,112500,79042475,2445,2445,2445,2445,0
20250206,112400,79042475,2445,2445,2445,2445,0
20250206,112300,79042475,2445,2445,2445,2445,293
20250206,112200,78326090,2445,2440,2445,2440,2832
20250206,112100,71414720,2440,2435,2440,2435,216
20250206,112000,70888680,2445,2445,2445,2445,0
20250206,111900,70888680,2445,2445,2445,2445,0
20250206,111800,70888680,2445,2445,2445,2445,0
20250206,111700,70888680,2445,2445,2445,2445,0
20250206,111600,70888680,2445,2445,2445,2445,0
20250206,111500,70888680,2445,2445,2445,2445,0
20250206,111400,70888680,2445,2440,2445,2440,45
20250206,111300,70778855,2445,2445,2445,2445,5
20250206,111200,70766630,2450,2450,2450,2450,0
20250206,111100,70766630,2450,2450,2450,2450,0
20250206,111000,70766630,2450,2450,2450,2450,0
20250206,110900,70766630,2450,2450,2450,2450,0
20250206,110800,70766630,2450,2450,2450,2450,0
20250206,110700,70766630,2450,2450,2450,2450,4
20250206,110600,70756830,2445,2450,2450,2445,2
20250206,110500,70751935,2435,2435,2435,2435,51
20250206,110400,70627750,2455,2455,2455,2455,0
20250206,110300,70627750,2455,2455,2455,2455,0
20250206,110200,70627750,2455,2455,2455,2455,0
20250206,110100,70627750,2455,2455,2455,2455,0
20250206,110000,70627750,2455,2455,2455,2455,1
20250206,105900,70625295,2450,2450,2450,2450,1604
20250206,105800,66695495,2450,2450,2450,2450,0
20250206,105700,66695495,2450,2450,2450,2450,0
20250206,105600,66695495,2450,2450,2450,2450,6
20250206,105500,66680795,2455,2455,2455,2455,0
20250206,105400,66680795,2455,2455,2455,2455,1091
20250206,105300,64002390,2455,2455,2455,2455,0
20250206,105200,64002390,2455,2455,2455,2455,166
20250206,105100,63594860,2455,2460,2460,2455,6
20250206,105000,63580110,2465,2460,2465,2460,756
20250206,104900,61720345,2460,2460,2460,2460,226
20250206,104800,61164385,2460,2465,2465,2460,1305
20250206,104700,57954045,2465,2455,2465,2455,3435
20250206,104600,49498200,2465,2445,2465,2445,2274
20250206,104500,43919190,2435,2435,2435,2435,0
20250206,104400,43919190,2435,2435,2435,2435,0
20250206,104300,43919190,2435,2430,2445,2430,1410
20250206,104200,40476565,2430,2430,2430,2430,0
20250206,104100,40476565,2430,2430,2430,2430,5
20250206,104000,40464415,2440,2440,2440,2440,0
20250206,103900,40464415,2440,2435,2440,2435,331
20250206,103800,39656925,2430,2430,2430,2430,0
20250206,103700,39656925,2430,2430,2430,2430,0
20250206,103600,39656925,2430,2430,2430,2430,0
20250206,103500,39656925,2430,2430,2430,2430,50
20250206,103400,39535425,2430,2430,2430,2430,0
20250206,103300,39535425,2430,2430,2430,2430,516
20250206,103200,38281545,2430,2430,2430,2430,0
20250206,103100,38281545,2430,2435,2435,2430,27
20250206,103000,38215850,2435,2435,2435,2435,0
20250206,102900,38215850,2435,2435,2435,2435,201
20250206,102800,37726415,2445,2445,2445,2445,54
20250206,102700,37594385,2450,2450,2450,2450,2
20250206,102600,37589485,2445,2440,2445,2440,791
20250206,102500,35659345,2440,2415,2440,2415,1429
20250206,102400,32184335,2410,2395,2410,2395,237
20250206,102300,31613630,2405,2405,2405,2405,110
20250206,102200,31349080,2400,2400,2400,2400,0
20250206,102100,31349080,2400,2400,2400,2400,10
20250206,102000,31325080,2400,2400,2400,2400,0
20250206,101900,31325080,2400,2400,2400,2400,0
20250206,101800,31325080,2400,2400,2400,2400,0
20250206,101700,31325080,2400,2400,2400,2400,0
20250206,101600,31325080,2400,2400,2400,2400,192
20250206,101500,30864280,2380,2380,2380,2380,0
20250206,101400,30864280,2380,2380,2380,2380,0
20250206,101300,30864280,2380,2390,2390,2380,4500
20250206,101200,20129280,2405,2405,2405,2405,0
20250206,101100,20129280,2405,2405,2405,2405,1000
20250206,101000,17724280,2405,2405,2405,2405,0
20250206,100900,17724280,2405,2405,2405,2405,800
20250206,100800,15800280,2405,2405,2405,2405,0
20250206,100700,15800280,2405,2405,2405,2405,200
20250206,100600,15319280,2405,2405,2405,2405,1001
20250206,100500,12911875,2405,2405,2405,2405,10
20250206,100400,12887825,2380,2380,2380,2380,0
20250206,100300,12887825,2380,2380,2380,2380,0
20250206,100200,12887825,2380,2380,2380,2380,0
20250206,100100,12887825,2380,2380,2380,2380,0
20250206,100000,12887825,2380,2380,2380,2380,0
20250206,095900,12887825,2380,2380,2380,2380,0
20250206,095800,12887825,2380,2380,2380,2380,0
20250206,095700,12887825,2380,2380,2380,2380,1
20250206,095600,12885445,2405,2405,2405,2405,0
20250206,095500,12885445,2405,2405,2405,2405,0
20250206,095400,12885445,2405,2405,2405,2405,0
20250206,095300,12885445,2405,2405,2405,2405,0
20250206,095200,12885445,2405,2405,2405,2405,0
20250206,095100,12885445,2405,2405,2405,2405,0
20250206,095000,12885445,2405,2405,2405,2405,0
20250206,094900,12885445,2405,2405,2405,2405,0
20250206,094800,12885445,2405,2405,2405,2405,0
20250206,094700,12885445,2405,2405,2405,2405,0
20250206,094600,12885445,2405,2405,2405,2405,0
20250206,094500,12885445,2405,2405,2405,2405,0
20250206,094400,12885445,2405,2405,2405,2405,9
20250206,094300,12863800,2405,2405,2405,2405,7
20250206,094200,12846965,2380,2380,2380,2380,2
20250206,094100,12842205,2385,2385,2385,2385,0
20250206,094000,12842205,2385,2385,2385,2385,60
20250206,093900,12699105,2385,2385,2385,2385,0
20250206,093800,12699105,2385,2385,2385,2385,100
20250206,093700,12460605,2385,2385,2385,2385,0
20250206,093600,12460605,2385,2385,2385,2385,100
20250206,093500,12222105,2385,2385,2385,2385,1
20250206,093400,12219720,2400,2400,2400,2400,0
20250206,093300,12219720,2400,2400,2400,2400,1
20250206,093200,12217320,2385,2385,2385,2385,50
20250206,093100,12098070,2385,2385,2385,2385,0
20250206,093000,12098070,2385,2385,2385,2385,0
20250206,092900,12098070,2385,2385,2385,2385,0
20250206,092800,12098070,2385,2385,2385,2385,0
20250206,092700,12098070,2385,2385,2385,2385,0
20250206,092600,12098070,2385,2385,2385,2385,0
20250206,092500,12098070,2385,2385,2385,2385,0
20250206,092400,12098070,2385,2385,2385,2385,0
20250206,092300,12098070,2385,2385,2385,2385,0
20250206,092200,12098070,2385,2385,2385,2385,10
20250206,092100,12074220,2390,2390,2390,2390,0
20250206,092000,12074220,2390,2390,2390,2390,0
20250206,091900,12074220,2390,2390,2390,2390,0
20250206,091800,12074220,2390,2400,2400,2390,125
20250206,091700,11775370,2400,2400,2400,2400,34
20250206,091600,11693770,2410,2410,2410,2410,3
20250206,091500,11686540,2410,2385,2410,2385,3
20250206,091400,11679340,2400,2400,2400,2400,86
20250206,091300,11472940,2385,2390,2395,2385,4
20250206,091200,11463385,2385,2385,2385,2385,75
20250206,091100,11284510,2385,2385,2385,2385,0
20250206,091000,11284510,2385,2385,2385,2385,300
20250206,090900,10569010,2385,2385,2385,2385,55
20250206,090800,10437835,2390,2390,2390,2390,0
20250206,090700,10437835,2390,2390,2390,2390,1398
20250206,090600,7096615,2390,2395,2395,2390,455
20250206,090500,6009115,2390,2390,2390,2390,1037
20250206,090400,3530685,2390,2390,2390,2390,0
20250206,090300,3530685,2390,2425,2425,2390,1115
20250206,090200,855150,2400,2400,2400,2400,0
20250206,090100,855150,2400,2400,2400,2400,0
20250206,090000,855150,2400,2430,2430,2400,352