KissMeData/177830/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203300,24573690,2970,2970,2970,2970,144
20250206,203200,24573690,2970,2970,2970,2970,0
20250206,203100,24573690,2970,2970,2970,2970,0
20250206,203000,24573690,2970,2970,2970,2970,0
20250206,202900,24573690,2970,2970,2970,2970,0
20250206,202800,24573690,2970,2970,2970,2970,0
20250206,202700,24573690,2970,2970,2970,2970,0
20250206,202600,24573690,2970,2970,2970,2970,0
20250206,202500,24573690,2970,2970,2970,2970,0
20250206,202400,24573690,2970,2970,2970,2970,0
20250206,202300,24573690,2970,2970,2970,2970,0
20250206,202200,24573690,2970,2970,2970,2970,0
20250206,202100,24573690,2970,2970,2970,2970,0
20250206,202000,24573690,2970,2970,2970,2970,0
20250206,201900,24573690,2970,2970,2970,2970,0
20250206,201800,24573690,2970,2970,2970,2970,0
20250206,201700,24573690,2970,2970,2970,2970,0
20250206,201600,24573690,2970,2970,2970,2970,0
20250206,201500,24573690,2970,2970,2970,2970,0
20250206,201400,24573690,2970,2970,2970,2970,0
20250206,201300,24573690,2970,2970,2970,2970,0
20250206,201200,24573690,2970,2970,2970,2970,0
20250206,201100,24573690,2970,2970,2970,2970,0
20250206,201000,24573690,2970,2970,2970,2970,0
20250206,200900,24573690,2970,2970,2970,2970,0
20250206,200800,24573690,2970,2970,2970,2970,0
20250206,200700,24573690,2970,2970,2970,2970,0
20250206,200600,24573690,2970,2970,2970,2970,0
20250206,200500,24573690,2970,2970,2970,2970,0
20250206,200400,24573690,2970,2970,2970,2970,0
20250206,200300,24573690,2970,2970,2970,2970,144
20250206,200200,24573690,2970,2970,2970,2970,0
20250206,200100,24573690,2970,2970,2970,2970,0
20250206,200000,24573690,2970,2970,2970,2970,0
20250206,195900,24573690,2970,2970,2970,2970,0
20250206,195800,24573690,2970,2970,2970,2970,0
20250206,195700,24573690,2970,2970,2970,2970,0
20250206,195600,24573690,2970,2970,2970,2970,0
20250206,195500,24573690,2970,2970,2970,2970,0
20250206,195400,24573690,2970,2970,2970,2970,0
20250206,195300,24573690,2970,2970,2970,2970,0
20250206,195200,24573690,2970,2970,2970,2970,0
20250206,195100,24573690,2970,2970,2970,2970,0
20250206,195000,24573690,2970,2970,2970,2970,0
20250206,194900,24573690,2970,2970,2970,2970,0
20250206,194800,24573690,2970,2970,2970,2970,0
20250206,194700,24573690,2970,2970,2970,2970,0
20250206,194600,24573690,2970,2970,2970,2970,0
20250206,194500,24573690,2970,2970,2970,2970,0
20250206,194400,24573690,2970,2970,2970,2970,0
20250206,194300,24573690,2970,2970,2970,2970,0
20250206,194200,24573690,2970,2970,2970,2970,0
20250206,194100,24573690,2970,2970,2970,2970,0
20250206,194000,24573690,2970,2970,2970,2970,0
20250206,193900,24573690,2970,2970,2970,2970,0
20250206,193800,24573690,2970,2970,2970,2970,0
20250206,193700,24573690,2970,2970,2970,2970,0
20250206,193600,24573690,2970,2970,2970,2970,0
20250206,193500,24573690,2970,2970,2970,2970,0
20250206,193400,24573690,2970,2970,2970,2970,0
20250206,193300,24573690,2970,2970,2970,2970,144
20250206,193200,24573690,2970,2970,2970,2970,0
20250206,193100,24573690,2970,2970,2970,2970,0
20250206,193000,24573690,2970,2970,2970,2970,0
20250206,192900,24573690,2970,2970,2970,2970,0
20250206,192800,24573690,2970,2970,2970,2970,0
20250206,192700,24573690,2970,2970,2970,2970,0
20250206,192600,24573690,2970,2970,2970,2970,0
20250206,192500,24573690,2970,2970,2970,2970,0
20250206,192400,24573690,2970,2970,2970,2970,0
20250206,192300,24573690,2970,2970,2970,2970,0
20250206,192200,24573690,2970,2970,2970,2970,0
20250206,192100,24573690,2970,2970,2970,2970,0
20250206,192000,24573690,2970,2970,2970,2970,0
20250206,191900,24573690,2970,2970,2970,2970,0
20250206,191800,24573690,2970,2970,2970,2970,0
20250206,191700,24573690,2970,2970,2970,2970,0
20250206,191600,24573690,2970,2970,2970,2970,0
20250206,191500,24573690,2970,2970,2970,2970,0
20250206,191400,24573690,2970,2970,2970,2970,0
20250206,191300,24573690,2970,2970,2970,2970,0
20250206,191200,24573690,2970,2970,2970,2970,0
20250206,191100,24573690,2970,2970,2970,2970,0
20250206,191000,24573690,2970,2970,2970,2970,0
20250206,190900,24573690,2970,2970,2970,2970,0
20250206,190800,24573690,2970,2970,2970,2970,0
20250206,190700,24573690,2970,2970,2970,2970,0
20250206,190600,24573690,2970,2970,2970,2970,0
20250206,190500,24573690,2970,2970,2970,2970,0
20250206,190400,24573690,2970,2970,2970,2970,0
20250206,190300,24573690,2970,2970,2970,2970,144
20250206,190200,24573690,2970,2970,2970,2970,0
20250206,190100,24573690,2970,2970,2970,2970,0
20250206,190000,24573690,2970,2970,2970,2970,0
20250206,185900,24573690,2970,2970,2970,2970,0
20250206,185800,24573690,2970,2970,2970,2970,0
20250206,185700,24573690,2970,2970,2970,2970,0
20250206,185600,24573690,2970,2970,2970,2970,0
20250206,185500,24573690,2970,2970,2970,2970,0
20250206,185400,24573690,2970,2970,2970,2970,0
20250206,185300,24573690,2970,2970,2970,2970,0
20250206,185200,24573690,2970,2970,2970,2970,0
20250206,185100,24573690,2970,2970,2970,2970,0
20250206,185000,24573690,2970,2970,2970,2970,0
20250206,184900,24573690,2970,2970,2970,2970,0
20250206,184800,24573690,2970,2970,2970,2970,0
20250206,184700,24573690,2970,2970,2970,2970,0
20250206,184600,24573690,2970,2970,2970,2970,0
20250206,184500,24573690,2970,2970,2970,2970,0
20250206,184400,24573690,2970,2970,2970,2970,0
20250206,184300,24573690,2970,2970,2970,2970,0
20250206,184200,24573690,2970,2970,2970,2970,0
20250206,184100,24573690,2970,2970,2970,2970,0
20250206,184000,24573690,2970,2970,2970,2970,0
20250206,183900,24573690,2970,2970,2970,2970,0
20250206,183800,24573690,2970,2970,2970,2970,0
20250206,183700,24573690,2970,2970,2970,2970,0
20250206,183600,24573690,2970,2970,2970,2970,0
20250206,183500,24573690,2970,2970,2970,2970,0
20250206,183400,24573690,2970,2970,2970,2970,0
20250206,183300,24573690,2970,2970,2970,2970,144
20250206,183200,24573690,2970,2970,2970,2970,0
20250206,183100,24573690,2970,2970,2970,2970,0
20250206,183000,24573690,2970,2970,2970,2970,0
20250206,182900,24573690,2970,2970,2970,2970,0
20250206,182800,24573690,2970,2970,2970,2970,0
20250206,182700,24573690,2970,2970,2970,2970,0
20250206,182600,24573690,2970,2970,2970,2970,0
20250206,182500,24573690,2970,2970,2970,2970,0
20250206,182400,24573690,2970,2970,2970,2970,0
20250206,182300,24573690,2970,2970,2970,2970,0
20250206,182200,24573690,2970,2970,2970,2970,0
20250206,182100,24573690,2970,2970,2970,2970,0
20250206,182000,24573690,2970,2970,2970,2970,0
20250206,181900,24573690,2970,2970,2970,2970,0
20250206,181800,24573690,2970,2970,2970,2970,0
20250206,181700,24573690,2970,2970,2970,2970,0
20250206,181600,24573690,2970,2970,2970,2970,0
20250206,181500,24573690,2970,2970,2970,2970,0
20250206,181400,24573690,2970,2970,2970,2970,0
20250206,181300,24573690,2970,2970,2970,2970,0
20250206,181200,24573690,2970,2970,2970,2970,0
20250206,181100,24573690,2970,2970,2970,2970,0
20250206,181000,24573690,2970,2970,2970,2970,0
20250206,180900,24573690,2970,2970,2970,2970,0
20250206,180800,24573690,2970,2970,2970,2970,0
20250206,180700,24573690,2970,2970,2970,2970,0
20250206,180600,24573690,2970,2970,2970,2970,0
20250206,180500,24573690,2970,2970,2970,2970,0
20250206,180400,24573690,2970,2970,2970,2970,0
20250206,180300,24573690,2970,2970,2970,2970,144
20250206,180200,24573690,2970,2970,2970,2970,0
20250206,180100,24573690,2970,2970,2970,2970,0
20250206,180000,24573690,2970,2970,2970,2970,0
20250206,175900,24573690,2970,2970,2970,2970,0
20250206,175800,24573690,2970,2970,2970,2970,0
20250206,175700,24573690,2970,2970,2970,2970,0
20250206,175600,24573690,2970,2970,2970,2970,0
20250206,175500,24573690,2970,2970,2970,2970,0
20250206,175400,24573690,2970,2970,2970,2970,0
20250206,175300,24573690,2970,2970,2970,2970,0
20250206,175200,24573690,2970,2970,2970,2970,0
20250206,175100,24573690,2970,2970,2970,2970,0
20250206,175000,24573690,2970,2970,2970,2970,0
20250206,174900,24573690,2970,2970,2970,2970,0
20250206,174800,24573690,2970,2970,2970,2970,0
20250206,174700,24573690,2970,2970,2970,2970,0
20250206,174600,24573690,2970,2970,2970,2970,0
20250206,174500,24573690,2970,2970,2970,2970,0
20250206,174400,24573690,2970,2970,2970,2970,0
20250206,174300,24573690,2970,2970,2970,2970,0
20250206,174200,24573690,2970,2970,2970,2970,0
20250206,174100,24573690,2970,2970,2970,2970,0
20250206,174000,24573690,2970,2970,2970,2970,0
20250206,173900,24573690,2970,2970,2970,2970,0
20250206,173800,24573690,2970,2970,2970,2970,0
20250206,173700,24573690,2970,2970,2970,2970,0
20250206,173600,24573690,2970,2970,2970,2970,0
20250206,173500,24573690,2970,2970,2970,2970,0
20250206,173400,24573690,2970,2970,2970,2970,0
20250206,173300,24573690,2970,2970,2970,2970,144
20250206,173200,24573690,2970,2970,2970,2970,0
20250206,173100,24573690,2970,2970,2970,2970,0
20250206,173000,24573690,2970,2970,2970,2970,0
20250206,172900,24573690,2970,2970,2970,2970,0
20250206,172800,24573690,2970,2970,2970,2970,0
20250206,172700,24573690,2970,2970,2970,2970,0
20250206,172600,24573690,2970,2970,2970,2970,0
20250206,172500,24573690,2970,2970,2970,2970,0
20250206,172400,24573690,2970,2970,2970,2970,0
20250206,172300,24573690,2970,2970,2970,2970,0
20250206,172200,24573690,2970,2970,2970,2970,0
20250206,172100,24573690,2970,2970,2970,2970,0
20250206,172000,24573690,2970,2970,2970,2970,0
20250206,171900,24573690,2970,2970,2970,2970,0
20250206,171800,24573690,2970,2970,2970,2970,0
20250206,171700,24573690,2970,2970,2970,2970,0
20250206,171600,24573690,2970,2970,2970,2970,0
20250206,171500,24573690,2970,2970,2970,2970,0
20250206,171400,24573690,2970,2970,2970,2970,0
20250206,171300,24573690,2970,2970,2970,2970,0
20250206,171200,24573690,2970,2970,2970,2970,0
20250206,171100,24573690,2970,2970,2970,2970,0
20250206,171000,24573690,2970,2970,2970,2970,0
20250206,170900,24573690,2970,2970,2970,2970,0
20250206,170800,24573690,2970,2970,2970,2970,0
20250206,170700,24573690,2970,2970,2970,2970,0
20250206,170600,24573690,2970,2970,2970,2970,0
20250206,170500,24573690,2970,2970,2970,2970,0
20250206,170400,24573690,2970,2970,2970,2970,0
20250206,170300,24573690,2970,2970,2970,2970,144
20250206,170200,24573690,2970,2970,2970,2970,0
20250206,170100,24573690,2970,2970,2970,2970,0
20250206,170000,24573690,2970,2970,2970,2970,0
20250206,165900,24573690,2970,2970,2970,2970,0
20250206,165800,24573690,2970,2970,2970,2970,0
20250206,165700,24573690,2970,2970,2970,2970,0
20250206,165600,24573690,2970,2970,2970,2970,0
20250206,165500,24573690,2970,2970,2970,2970,0
20250206,165400,24573690,2970,2970,2970,2970,0
20250206,165300,24573690,2970,2970,2970,2970,0
20250206,165200,24573690,2970,2970,2970,2970,0
20250206,165100,24573690,2970,2970,2970,2970,0
20250206,165000,24573690,2970,2970,2970,2970,0
20250206,164900,24573690,2970,2970,2970,2970,0
20250206,164800,24573690,2970,2970,2970,2970,0
20250206,164700,24573690,2970,2970,2970,2970,0
20250206,164600,24573690,2970,2970,2970,2970,0
20250206,164500,24573690,2970,2970,2970,2970,0
20250206,164400,24573690,2970,2970,2970,2970,0
20250206,164300,24573690,2970,2970,2970,2970,0
20250206,164200,24573690,2970,2970,2970,2970,0
20250206,164100,24573690,2970,2970,2970,2970,0
20250206,164000,24573690,2970,2970,2970,2970,0
20250206,163900,24573690,2970,2970,2970,2970,0
20250206,163800,24573690,2970,2970,2970,2970,0
20250206,163700,24573690,2970,2970,2970,2970,0
20250206,163600,24573690,2970,2970,2970,2970,0
20250206,163500,24573690,2970,2970,2970,2970,0
20250206,163400,24573690,2970,2970,2970,2970,0
20250206,163300,24573690,2970,2970,2970,2970,144
20250206,163200,24573690,2970,2970,2970,2970,0
20250206,163100,24573690,2970,2970,2970,2970,0
20250206,163000,24573690,2970,2970,2970,2970,0
20250206,162900,24573690,2970,2970,2970,2970,0
20250206,162800,24573690,2970,2970,2970,2970,0
20250206,162700,24573690,2970,2970,2970,2970,0
20250206,162600,24573690,2970,2970,2970,2970,0
20250206,162500,24573690,2970,2970,2970,2970,0
20250206,162400,24573690,2970,2970,2970,2970,0
20250206,162300,24573690,2970,2970,2970,2970,0
20250206,162200,24573690,2970,2970,2970,2970,0
20250206,162100,24573690,2970,2970,2970,2970,0
20250206,162000,24573690,2970,2970,2970,2970,0
20250206,161900,24573690,2970,2970,2970,2970,0
20250206,161800,24573690,2970,2970,2970,2970,0
20250206,161700,24573690,2970,2970,2970,2970,0
20250206,161600,24573690,2970,2970,2970,2970,0
20250206,161500,24573690,2970,2970,2970,2970,0
20250206,161400,24573690,2970,2970,2970,2970,0
20250206,161300,24573690,2970,2970,2970,2970,0
20250206,161200,24573690,2970,2970,2970,2970,0
20250206,161100,24573690,2970,2970,2970,2970,0
20250206,161000,24573690,2970,2970,2970,2970,0
20250206,160900,24573690,2970,2970,2970,2970,0
20250206,160800,24573690,2970,2970,2970,2970,0
20250206,160700,24573690,2970,2970,2970,2970,0
20250206,160600,24573690,2970,2970,2970,2970,0
20250206,160500,24573690,2970,2970,2970,2970,0
20250206,160400,24573690,2970,2970,2970,2970,0
20250206,160300,24573690,2970,2970,2970,2970,144
20250206,160200,24573690,2970,2970,2970,2970,0
20250206,160100,24573690,2970,2970,2970,2970,0
20250206,160000,24573690,2970,2970,2970,2970,0
20250206,155900,24573690,2970,2970,2970,2970,0
20250206,155800,24573690,2970,2970,2970,2970,0
20250206,155700,24573690,2970,2970,2970,2970,0
20250206,155600,24573690,2970,2970,2970,2970,0
20250206,155500,24573690,2970,2970,2970,2970,0
20250206,155400,24573690,2970,2970,2970,2970,0
20250206,155300,24573690,2970,2970,2970,2970,0
20250206,155200,24573690,2970,2970,2970,2970,0
20250206,155100,24573690,2970,2970,2970,2970,0
20250206,155000,24573690,2970,2970,2970,2970,0
20250206,154900,24573690,2970,2970,2970,2970,0
20250206,154800,24573690,2970,2970,2970,2970,0
20250206,154700,24573690,2970,2970,2970,2970,0
20250206,154600,24573690,2970,2970,2970,2970,0
20250206,154500,24573690,2970,2970,2970,2970,0
20250206,154400,24573690,2970,2970,2970,2970,0
20250206,154300,24573690,2970,2970,2970,2970,0
20250206,154200,24573690,2970,2970,2970,2970,0
20250206,154100,24573690,2970,2970,2970,2970,0
20250206,154000,24573690,2970,2970,2970,2970,0
20250206,153900,24573690,2970,2970,2970,2970,0
20250206,153800,24573690,2970,2970,2970,2970,0
20250206,153700,24573690,2970,2970,2970,2970,0
20250206,153600,24573690,2970,2970,2970,2970,0
20250206,153500,24573690,2970,2970,2970,2970,0
20250206,153400,24573690,2970,2970,2970,2970,0
20250206,153300,24573690,2970,2970,2970,2970,144
20250206,153200,24573690,2970,2970,2970,2970,0
20250206,153100,24573690,2970,2970,2970,2970,0
20250206,153000,24573690,2970,2970,2970,2970,144
20250206,152900,24146010,2970,2970,2970,2970,0
20250206,152800,24146010,2970,2970,2970,2970,0
20250206,152700,24146010,2970,2970,2970,2970,0
20250206,152600,24146010,2970,2970,2970,2970,0
20250206,152500,24146010,2970,2970,2970,2970,0
20250206,152400,24146010,2970,2970,2970,2970,0
20250206,152300,24146010,2970,2970,2970,2970,0
20250206,152200,24146010,2970,2970,2970,2970,0
20250206,152100,24146010,2970,2970,2970,2970,0
20250206,152000,24146010,2970,2970,2970,2970,0
20250206,151900,24146010,2970,2970,2970,2970,1
20250206,151800,24143040,2965,2965,2965,2965,0
20250206,151700,24143040,2965,2965,2965,2965,6
20250206,151600,24125250,2970,2970,2970,2970,0
20250206,151500,24125250,2970,2970,2970,2970,0
20250206,151400,24125250,2970,2970,2970,2970,0
20250206,151300,24125250,2970,2970,2970,2970,0
20250206,151200,24125250,2970,2970,2970,2970,4
20250206,151100,24113370,2980,2980,2980,2980,0
20250206,151000,24113370,2980,2980,2980,2980,0
20250206,150900,24113370,2980,2980,2980,2980,0
20250206,150800,24113370,2980,2980,2980,2980,1
20250206,150700,24110390,2975,2975,2975,2975,0
20250206,150600,24110390,2975,2975,2975,2975,0
20250206,150500,24110390,2975,2975,2975,2975,0
20250206,150400,24110390,2975,2975,2975,2975,0
20250206,150300,24110390,2975,2975,2975,2975,250
20250206,150200,23366640,2980,2980,2980,2980,0
20250206,150100,23366640,2980,2980,2980,2980,0
20250206,150000,23366640,2980,2980,2980,2980,45
20250206,145900,23232540,2975,2975,2975,2975,88
20250206,145800,22970740,2975,2975,2975,2975,0
20250206,145700,22970740,2975,2975,2975,2975,0
20250206,145600,22970740,2975,2975,2975,2975,2
20250206,145500,22964790,2975,2975,2975,2975,5
20250206,145400,22949915,2970,2970,2970,2970,0
20250206,145300,22949915,2970,2970,2970,2970,0
20250206,145200,22949915,2970,2970,2970,2970,20
20250206,145100,22890515,2980,2980,2980,2980,0
20250206,145000,22890515,2980,2980,2980,2980,0
20250206,144900,22890515,2980,2980,2980,2980,0
20250206,144800,22890515,2980,2980,2980,2980,0
20250206,144700,22890515,2980,2980,2980,2980,0
20250206,144600,22890515,2980,2980,2980,2980,0
20250206,144500,22890515,2980,2970,2980,2960,1515
20250206,144400,18397325,2990,2990,2990,2990,0
20250206,144300,18397325,2990,2990,2990,2990,0
20250206,144200,18397325,2990,2990,2990,2990,0
20250206,144100,18397325,2990,2990,2990,2990,0
20250206,144000,18397325,2990,2990,2990,2990,1
20250206,143900,18394335,2990,2990,2990,2990,0
20250206,143800,18394335,2990,2990,2990,2990,0
20250206,143700,18394335,2990,2990,2990,2990,0
20250206,143600,18394335,2990,2990,2990,2990,0
20250206,143500,18394335,2990,2990,2990,2990,0
20250206,143400,18394335,2990,2990,2990,2990,0
20250206,143300,18394335,2990,2990,2990,2990,0
20250206,143200,18394335,2990,2990,2990,2990,0
20250206,143100,18394335,2990,2990,2990,2990,1
20250206,143000,18391345,2980,2980,2980,2980,14
20250206,142900,18349625,2990,2990,2990,2990,0
20250206,142800,18349625,2990,2990,2990,2990,0
20250206,142700,18349625,2990,2990,2990,2990,0
20250206,142600,18349625,2990,2990,2990,2990,0
20250206,142500,18349625,2990,2990,2990,2990,0
20250206,142400,18349625,2990,2990,2990,2990,5
20250206,142300,18334675,2980,2980,2980,2980,186
20250206,142200,17780395,2980,2980,2980,2980,0
20250206,142100,17780395,2980,2980,2980,2980,0
20250206,142000,17780395,2980,2980,2980,2980,0
20250206,141900,17780395,2980,2980,2980,2980,0
20250206,141800,17780395,2980,2980,2980,2980,0
20250206,141700,17780395,2980,2980,2980,2980,0
20250206,141600,17780395,2980,2980,2980,2980,0
20250206,141500,17780395,2980,2980,2980,2980,0
20250206,141400,17780395,2980,2980,2980,2980,0
20250206,141300,17780395,2980,2980,2980,2980,0
20250206,141200,17780395,2980,2980,2980,2980,0
20250206,141100,17780395,2980,2980,2980,2980,0
20250206,141000,17780395,2980,2980,2980,2980,0
20250206,140900,17780395,2980,2980,2980,2980,0
20250206,140800,17780395,2980,2980,2980,2980,0
20250206,140700,17780395,2980,2980,2980,2980,0
20250206,140600,17780395,2980,2980,2980,2980,0
20250206,140500,17780395,2980,2980,2980,2980,0
20250206,140400,17780395,2980,2980,2980,2980,0
20250206,140300,17780395,2980,2980,2980,2980,0
20250206,140200,17780395,2980,2980,2980,2980,0
20250206,140100,17780395,2980,2980,2980,2980,0
20250206,140000,17780395,2980,2980,2980,2980,0
20250206,135900,17780395,2980,2980,2980,2980,0
20250206,135800,17780395,2980,2980,2980,2980,0
20250206,135700,17780395,2980,2980,2980,2980,0
20250206,135600,17780395,2980,2980,2980,2980,0
20250206,135500,17780395,2980,2980,2980,2980,0
20250206,135400,17780395,2980,2980,2980,2980,0
20250206,135300,17780395,2980,2980,2980,2980,0
20250206,135200,17780395,2980,2980,2980,2980,0
20250206,135100,17780395,2980,2980,2980,2980,0
20250206,135000,17780395,2980,2980,2980,2980,0
20250206,134900,17780395,2980,2980,2980,2980,0
20250206,134800,17780395,2980,2980,2980,2980,0
20250206,134700,17780395,2980,2980,2980,2980,0
20250206,134600,17780395,2980,2980,2980,2980,0
20250206,134500,17780395,2980,2980,2980,2980,0
20250206,134400,17780395,2980,2980,2980,2980,0
20250206,134300,17780395,2980,2980,2980,2980,0
20250206,134200,17780395,2980,2980,2980,2980,0
20250206,134100,17780395,2980,2980,2980,2980,0
20250206,134000,17780395,2980,2980,2980,2980,0
20250206,133900,17780395,2980,2980,2980,2980,0
20250206,133800,17780395,2980,2980,2980,2980,0
20250206,133700,17780395,2980,2980,2980,2980,0
20250206,133600,17780395,2980,2980,2980,2980,0
20250206,133500,17780395,2980,2980,2980,2980,0
20250206,133400,17780395,2980,2980,2980,2980,0
20250206,133300,17780395,2980,2980,2980,2980,0
20250206,133200,17780395,2980,2980,2980,2980,10
20250206,133100,17750595,2965,2965,2965,2965,0
20250206,133000,17750595,2965,2965,2965,2965,0
20250206,132900,17750595,2965,2965,2965,2965,0
20250206,132800,17750595,2965,2980,2980,2965,14
20250206,132700,17708950,2980,2980,2980,2980,0
20250206,132600,17708950,2980,2980,2980,2980,0
20250206,132500,17708950,2980,2980,2980,2980,0
20250206,132400,17708950,2980,2980,2980,2980,1
20250206,132300,17705970,2980,2980,2980,2980,0
20250206,132200,17705970,2980,2980,2980,2980,0
20250206,132100,17705970,2980,2985,2985,2980,3
20250206,132000,17697020,2990,2990,2990,2990,0
20250206,131900,17697020,2990,2990,2990,2990,0
20250206,131800,17697020,2990,2990,2990,2990,0
20250206,131700,17697020,2990,2990,2990,2990,0
20250206,131600,17697020,2990,2990,2990,2990,0
20250206,131500,17697020,2990,2990,2990,2990,0
20250206,131400,17697020,2990,2990,2990,2990,0
20250206,131300,17697020,2990,2990,2990,2990,0
20250206,131200,17697020,2990,2990,2990,2990,0
20250206,131100,17697020,2990,2985,2990,2985,35
20250206,131000,17592380,2985,2985,2985,2985,0
20250206,130900,17592380,2985,2985,2985,2985,1
20250206,130800,17589395,2960,2960,2960,2960,0
20250206,130700,17589395,2960,2960,2960,2960,0
20250206,130600,17589395,2960,2960,2960,2960,0
20250206,130500,17589395,2960,2990,2990,2960,65
20250206,130400,17395825,2970,2970,2970,2970,722
20250206,130300,15251485,2970,2970,2970,2970,0
20250206,130200,15251485,2970,2990,2990,2970,99
20250206,130100,14957360,2990,2985,2990,2985,3
20250206,130000,14948400,2985,2985,2985,2985,0
20250206,125900,14948400,2985,2985,2985,2985,1
20250206,125800,14945415,2970,2970,2970,2970,0
20250206,125700,14945415,2970,2970,2970,2970,0
20250206,125600,14945415,2970,2970,2970,2970,0
20250206,125500,14945415,2970,2970,2970,2970,0
20250206,125400,14945415,2970,2970,2970,2970,0
20250206,125300,14945415,2970,2970,2970,2970,0
20250206,125200,14945415,2970,2990,2990,2970,80
20250206,125100,14706710,2985,2985,2985,2985,0
20250206,125000,14706710,2985,2990,2990,2985,37
20250206,124900,14596155,2990,2990,2990,2990,0
20250206,124800,14596155,2990,2990,2990,2990,0
20250206,124700,14596155,2990,2990,2990,2990,0
20250206,124600,14596155,2990,2990,2990,2990,0
20250206,124500,14596155,2990,2990,2990,2990,0
20250206,124400,14596155,2990,2990,2990,2990,0
20250206,124300,14596155,2990,2990,2990,2990,0
20250206,124200,14596155,2990,2990,2990,2990,0
20250206,124100,14596155,2990,2990,2990,2990,0
20250206,124000,14596155,2990,2990,2990,2990,0
20250206,123900,14596155,2990,2990,2990,2990,0
20250206,123800,14596155,2990,2990,2990,2990,0
20250206,123700,14596155,2990,2990,2990,2990,0
20250206,123600,14596155,2990,2990,2990,2990,0
20250206,123500,14596155,2990,2990,2990,2990,0
20250206,123400,14596155,2990,2990,2990,2990,0
20250206,123300,14596155,2990,2990,2990,2990,0
20250206,123200,14596155,2990,2990,2990,2990,0
20250206,123100,14596155,2990,2990,2990,2990,0
20250206,123000,14596155,2990,2990,2990,2990,0
20250206,122900,14596155,2990,2990,2990,2990,0
20250206,122800,14596155,2990,2990,2990,2990,0
20250206,122700,14596155,2990,2990,2990,2990,0
20250206,122600,14596155,2990,2990,2990,2990,0
20250206,122500,14596155,2990,2990,2990,2990,0
20250206,122400,14596155,2990,2990,2990,2990,0
20250206,122300,14596155,2990,2990,2990,2990,0
20250206,122200,14596155,2990,2990,2990,2990,0
20250206,122100,14596155,2990,2990,2990,2990,16
20250206,122000,14548315,2990,2990,2990,2990,0
20250206,121900,14548315,2990,2990,2990,2990,0
20250206,121800,14548315,2990,2990,2990,2990,0
20250206,121700,14548315,2990,2990,2990,2990,0
20250206,121600,14548315,2990,2990,2990,2990,0
20250206,121500,14548315,2990,2990,2990,2990,0
20250206,121400,14548315,2990,2990,2990,2990,0
20250206,121300,14548315,2990,2990,2990,2990,0
20250206,121200,14548315,2990,2990,2990,2990,0
20250206,121100,14548315,2990,2990,2990,2990,0
20250206,121000,14548315,2990,2990,2990,2990,0
20250206,120900,14548315,2990,2990,2990,2990,0
20250206,120800,14548315,2990,2990,2990,2990,0
20250206,120700,14548315,2990,2990,2990,2990,0
20250206,120600,14548315,2990,2990,2990,2990,0
20250206,120500,14548315,2990,2990,2990,2990,0
20250206,120400,14548315,2990,2990,2990,2990,0
20250206,120300,14548315,2990,2990,2990,2990,0
20250206,120200,14548315,2990,2990,2990,2990,0
20250206,120100,14548315,2990,2990,2990,2990,0
20250206,120000,14548315,2990,2990,2990,2990,0
20250206,115900,14548315,2990,2990,2990,2990,0
20250206,115800,14548315,2990,2990,2990,2990,1
20250206,115700,14545325,2970,2990,2990,2970,21
20250206,115600,14482690,2975,2990,2990,2975,8
20250206,115500,14458825,2985,2985,2985,2985,0
20250206,115400,14458825,2985,2985,2985,2985,273
20250206,115300,13643920,2990,2990,2990,2990,0
20250206,115200,13643920,2990,2990,2990,2990,0
20250206,115100,13643920,2990,2990,2990,2990,0
20250206,115000,13643920,2990,2990,2990,2990,0
20250206,114900,13643920,2990,2990,2990,2990,0
20250206,114800,13643920,2990,2990,2990,2990,0
20250206,114700,13643920,2990,2990,2990,2990,0
20250206,114600,13643920,2990,2990,2990,2990,0
20250206,114500,13643920,2990,2990,2990,2990,0
20250206,114400,13643920,2990,2985,2990,2985,21
20250206,114300,13581230,2990,2990,2990,2990,0
20250206,114200,13581230,2990,2990,2990,2990,0
20250206,114100,13581230,2990,2990,2990,2990,1
20250206,114000,13578240,2990,2990,2990,2990,0
20250206,113900,13578240,2990,2990,2990,2990,0
20250206,113800,13578240,2990,2990,2990,2990,0
20250206,113700,13578240,2990,2990,2990,2990,0
20250206,113600,13578240,2990,2990,2990,2990,2
20250206,113500,13572260,2990,2990,2990,2985,3
20250206,113400,13563295,2990,3000,3000,2990,115
20250206,113300,13219395,3000,3000,3000,3000,0
20250206,113200,13219395,3000,3000,3000,3000,2
20250206,113100,13213395,2995,2995,2995,2995,0
20250206,113000,13213395,2995,2995,2995,2995,0
20250206,112900,13213395,2995,2995,2995,2995,0
20250206,112800,13213395,2995,2995,2995,2995,0
20250206,112700,13213395,2995,2995,2995,2995,0
20250206,112600,13213395,2995,2995,2995,2995,1
20250206,112500,13210400,2995,2995,2995,2995,0
20250206,112400,13210400,2995,2995,2995,2995,0
20250206,112300,13210400,2995,2995,2995,2995,0
20250206,112200,13210400,2995,2995,2995,2995,0
20250206,112100,13210400,2995,3000,3000,2995,3
20250206,112000,13201405,3005,3005,3005,3005,0
20250206,111900,13201405,3005,3005,3005,3005,0
20250206,111800,13201405,3005,3005,3005,3005,0
20250206,111700,13201405,3005,3005,3005,3005,0
20250206,111600,13201405,3005,3005,3005,3005,0
20250206,111500,13201405,3005,3005,3005,3005,0
20250206,111400,13201405,3005,3005,3005,3005,0
20250206,111300,13201405,3005,3005,3005,3005,0
20250206,111200,13201405,3005,3005,3005,3005,0
20250206,111100,13201405,3005,3000,3005,2990,127
20250206,111000,12821585,3000,3000,3000,3000,54
20250206,110900,12659585,2990,2990,2990,2990,0
20250206,110800,12659585,2990,2990,2990,2990,8
20250206,110700,12635665,2990,2990,2990,2990,81
20250206,110600,12393475,2990,2990,2990,2990,2
20250206,110500,12387495,2990,2990,2990,2990,0
20250206,110400,12387495,2990,2990,2990,2990,0
20250206,110300,12387495,2990,2990,2990,2990,0
20250206,110200,12387495,2990,2990,2990,2990,9
20250206,110100,12360585,2990,2980,2990,2980,6
20250206,110000,12342675,2970,2970,2985,2970,160
20250206,105900,11867415,2960,2965,2970,2960,4
20250206,105800,11855555,2960,2960,2960,2960,0
20250206,105700,11855555,2960,2960,2960,2960,0
20250206,105600,11855555,2960,2970,2970,2960,103
20250206,105500,11550665,2960,2960,2960,2960,9
20250206,105400,11524025,2960,2965,2965,2960,282
20250206,105300,10688160,2960,2965,2965,2960,55
20250206,105200,10525095,2965,2980,2980,2965,8
20250206,105100,10501305,2970,2970,2970,2970,0
20250206,105000,10501305,2970,2970,2970,2970,0
20250206,104900,10501305,2970,2980,2980,2970,549
20250206,104800,8868765,2990,2990,2990,2990,0
20250206,104700,8868765,2990,2990,2990,2990,0
20250206,104600,8868765,2990,2990,2990,2990,0
20250206,104500,8868765,2990,2990,2990,2980,109
20250206,104400,8543135,2985,3000,3000,2985,793
20250206,104300,6169890,3005,3005,3005,3005,2
20250206,104200,6163880,3005,3005,3005,3005,0
20250206,104100,6163880,3005,3005,3005,3005,0
20250206,104000,6163880,3005,3005,3005,3005,0
20250206,103900,6163880,3005,3005,3005,3005,0
20250206,103800,6163880,3005,3005,3005,3005,0
20250206,103700,6163880,3005,3005,3005,3005,0
20250206,103600,6163880,3005,3005,3005,3005,2
20250206,103500,6157870,3005,3005,3005,3005,0
20250206,103400,6157870,3005,3005,3005,3005,0
20250206,103300,6157870,3005,3005,3005,3005,0
20250206,103200,6157870,3005,3005,3005,3005,0
20250206,103100,6157870,3005,3005,3005,3005,12
20250206,103000,6121810,3000,3000,3000,3000,0
20250206,102900,6121810,3000,3000,3000,3000,0
20250206,102800,6121810,3000,3000,3000,3000,1
20250206,102700,6118810,3005,3005,3005,3005,0
20250206,102600,6118810,3005,3005,3005,3005,2
20250206,102500,6112800,3005,3005,3005,3005,2
20250206,102400,6106790,3000,3000,3000,3000,0
20250206,102300,6106790,3000,3000,3000,3000,45
20250206,102200,5971790,3005,3005,3005,3005,0
20250206,102100,5971790,3005,3005,3005,3005,0
20250206,102000,5971790,3005,3005,3005,3005,32
20250206,101900,5875630,3005,3005,3005,3005,259
20250206,101800,5097335,3010,3010,3010,3010,0
20250206,101700,5097335,3010,3005,3010,3005,13
20250206,101600,5058260,3010,3010,3010,3010,0
20250206,101500,5058260,3010,3010,3010,3010,0
20250206,101400,5058260,3010,3010,3010,3010,0
20250206,101300,5058260,3010,3010,3010,3010,0
20250206,101200,5058260,3010,3010,3010,3010,2
20250206,101100,5052240,3010,3010,3010,3010,0
20250206,101000,5052240,3010,3010,3010,3010,0
20250206,100900,5052240,3010,3010,3010,3010,0
20250206,100800,5052240,3010,3010,3010,3010,0
20250206,100700,5052240,3010,3010,3010,3010,0
20250206,100600,5052240,3010,3010,3010,3010,2
20250206,100500,5046220,3010,3010,3010,3010,2
20250206,100400,5040200,3015,3015,3015,3015,0
20250206,100300,5040200,3015,3015,3015,3015,0
20250206,100200,5040200,3015,3015,3015,3015,2
20250206,100100,5034170,3015,3015,3015,3015,0
20250206,100000,5034170,3015,3015,3015,3015,2
20250206,095900,5028140,3015,3015,3015,3015,0
20250206,095800,5028140,3015,3015,3015,3015,0
20250206,095700,5028140,3015,3015,3015,3015,0
20250206,095600,5028140,3015,3015,3015,3015,46
20250206,095500,4889450,3015,3015,3015,3015,0
20250206,095400,4889450,3015,3015,3015,3015,0
20250206,095300,4889450,3015,3015,3015,3015,0
20250206,095200,4889450,3015,3015,3015,3015,0
20250206,095100,4889450,3015,3015,3015,3015,0
20250206,095000,4889450,3015,3015,3015,3015,1
20250206,094900,4886435,3015,3015,3015,3015,0
20250206,094800,4886435,3015,3015,3015,3015,0
20250206,094700,4886435,3015,3015,3015,3015,0
20250206,094600,4886435,3015,3015,3015,3015,0
20250206,094500,4886435,3015,3015,3015,3015,0
20250206,094400,4886435,3015,3015,3015,3015,1
20250206,094300,4883420,3015,3015,3015,3015,3
20250206,094200,4874375,3015,3015,3015,3015,0
20250206,094100,4874375,3015,3015,3015,3015,0
20250206,094000,4874375,3015,3015,3015,3015,3
20250206,093900,4865330,3015,3015,3015,3015,0
20250206,093800,4865330,3015,3015,3015,3015,0
20250206,093700,4865330,3015,3015,3015,3015,0
20250206,093600,4865330,3015,3015,3015,3015,0
20250206,093500,4865330,3015,3015,3015,3015,0
20250206,093400,4865330,3015,3015,3015,3015,0
20250206,093300,4865330,3015,3015,3015,3015,0
20250206,093200,4865330,3015,3015,3015,3015,0
20250206,093100,4865330,3015,3005,3015,3005,852
20250206,093000,2304490,3005,3005,3005,3005,6
20250206,092900,2286460,2990,2990,2990,2990,0
20250206,092800,2286460,2990,2990,2990,2990,0
20250206,092700,2286460,2990,2990,2990,2990,0
20250206,092600,2286460,2990,2990,2990,2990,0
20250206,092500,2286460,2990,2990,2990,2990,0
20250206,092400,2286460,2990,2990,2990,2990,0
20250206,092300,2286460,2990,2990,2990,2990,0
20250206,092200,2286460,2990,2990,2990,2990,0
20250206,092100,2286460,2990,2990,2990,2990,50
20250206,092000,2136960,2990,2990,2990,2990,0
20250206,091900,2136960,2990,2990,2990,2990,10
20250206,091800,2107060,2990,2990,2990,2990,0
20250206,091700,2107060,2990,2990,2990,2990,1
20250206,091600,2104070,2995,2995,2995,2995,0
20250206,091500,2104070,2995,2995,2995,2995,31
20250206,091400,2011225,2990,2990,2990,2990,0
20250206,091300,2011225,2990,2995,2995,2990,44
20250206,091200,1879625,3000,3000,3000,3000,348
20250206,091100,835625,3005,3005,3005,3005,0
20250206,091000,835625,3005,3005,3005,3005,3
20250206,090900,826610,3015,3015,3015,3015,0
20250206,090800,826610,3015,3015,3015,3015,0
20250206,090700,826610,3015,3015,3015,3015,0
20250206,090600,826610,3015,3015,3015,3015,0
20250206,090500,826610,3015,3015,3015,3015,7
20250206,090400,805505,3015,3015,3015,3015,0
20250206,090300,805505,3015,3015,3015,3015,0
20250206,090200,805505,3015,3015,3015,3015,167
20250206,090100,302000,3020,3020,3020,3020,0
20250206,090000,302000,3020,3020,3020,3020,100