KissMeData/348150/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212200,219446460,4925,4925,4925,4925,274
20250206,212100,219446460,4925,4925,4925,4925,0
20250206,212000,219446460,4925,4925,4925,4925,0
20250206,211900,219446460,4925,4925,4925,4925,0
20250206,211800,219446460,4925,4925,4925,4925,0
20250206,211700,219446460,4925,4925,4925,4925,0
20250206,211600,219446460,4925,4925,4925,4925,0
20250206,211500,219446460,4925,4925,4925,4925,0
20250206,211400,219446460,4925,4925,4925,4925,0
20250206,211300,219446460,4925,4925,4925,4925,0
20250206,211200,219446460,4925,4925,4925,4925,0
20250206,211100,219446460,4925,4925,4925,4925,0
20250206,211000,219446460,4925,4925,4925,4925,0
20250206,210900,219446460,4925,4925,4925,4925,0
20250206,210800,219446460,4925,4925,4925,4925,0
20250206,210700,219446460,4925,4925,4925,4925,0
20250206,210600,219446460,4925,4925,4925,4925,0
20250206,210500,219446460,4925,4925,4925,4925,0
20250206,210400,219446460,4925,4925,4925,4925,0
20250206,210300,219446460,4925,4925,4925,4925,0
20250206,210200,219446460,4925,4925,4925,4925,0
20250206,210100,219446460,4925,4925,4925,4925,0
20250206,210000,219446460,4925,4925,4925,4925,0
20250206,205900,219446460,4925,4925,4925,4925,0
20250206,205800,219446460,4925,4925,4925,4925,0
20250206,205700,219446460,4925,4925,4925,4925,0
20250206,205600,219446460,4925,4925,4925,4925,0
20250206,205500,219446460,4925,4925,4925,4925,0
20250206,205400,219446460,4925,4925,4925,4925,0
20250206,205300,219446460,4925,4925,4925,4925,0
20250206,205200,219446460,4925,4925,4925,4925,274
20250206,205100,219446460,4925,4925,4925,4925,0
20250206,205000,219446460,4925,4925,4925,4925,0
20250206,204900,219446460,4925,4925,4925,4925,0
20250206,204800,219446460,4925,4925,4925,4925,0
20250206,204700,219446460,4925,4925,4925,4925,0
20250206,204600,219446460,4925,4925,4925,4925,0
20250206,204500,219446460,4925,4925,4925,4925,0
20250206,204400,219446460,4925,4925,4925,4925,0
20250206,204300,219446460,4925,4925,4925,4925,0
20250206,204200,219446460,4925,4925,4925,4925,0
20250206,204100,219446460,4925,4925,4925,4925,0
20250206,204000,219446460,4925,4925,4925,4925,0
20250206,203900,219446460,4925,4925,4925,4925,0
20250206,203800,219446460,4925,4925,4925,4925,0
20250206,203700,219446460,4925,4925,4925,4925,0
20250206,203600,219446460,4925,4925,4925,4925,0
20250206,203500,219446460,4925,4925,4925,4925,0
20250206,203400,219446460,4925,4925,4925,4925,0
20250206,203300,219446460,4925,4925,4925,4925,0
20250206,203200,219446460,4925,4925,4925,4925,0
20250206,203100,219446460,4925,4925,4925,4925,0
20250206,203000,219446460,4925,4925,4925,4925,0
20250206,202900,219446460,4925,4925,4925,4925,0
20250206,202800,219446460,4925,4925,4925,4925,0
20250206,202700,219446460,4925,4925,4925,4925,0
20250206,202600,219446460,4925,4925,4925,4925,0
20250206,202500,219446460,4925,4925,4925,4925,0
20250206,202400,219446460,4925,4925,4925,4925,0
20250206,202300,219446460,4925,4925,4925,4925,0
20250206,202200,219446460,4925,4925,4925,4925,274
20250206,202100,219446460,4925,4925,4925,4925,0
20250206,202000,219446460,4925,4925,4925,4925,0
20250206,201900,219446460,4925,4925,4925,4925,0
20250206,201800,219446460,4925,4925,4925,4925,0
20250206,201700,219446460,4925,4925,4925,4925,0
20250206,201600,219446460,4925,4925,4925,4925,0
20250206,201500,219446460,4925,4925,4925,4925,0
20250206,201400,219446460,4925,4925,4925,4925,0
20250206,201300,219446460,4925,4925,4925,4925,0
20250206,201200,219446460,4925,4925,4925,4925,0
20250206,201100,219446460,4925,4925,4925,4925,0
20250206,201000,219446460,4925,4925,4925,4925,0
20250206,200900,219446460,4925,4925,4925,4925,0
20250206,200800,219446460,4925,4925,4925,4925,0
20250206,200700,219446460,4925,4925,4925,4925,0
20250206,200600,219446460,4925,4925,4925,4925,0
20250206,200500,219446460,4925,4925,4925,4925,0
20250206,200400,219446460,4925,4925,4925,4925,0
20250206,200300,219446460,4925,4925,4925,4925,0
20250206,200200,219446460,4925,4925,4925,4925,0
20250206,200100,219446460,4925,4925,4925,4925,0
20250206,200000,219446460,4925,4925,4925,4925,0
20250206,195900,219446460,4925,4925,4925,4925,0
20250206,195800,219446460,4925,4925,4925,4925,0
20250206,195700,219446460,4925,4925,4925,4925,0
20250206,195600,219446460,4925,4925,4925,4925,0
20250206,195500,219446460,4925,4925,4925,4925,0
20250206,195400,219446460,4925,4925,4925,4925,0
20250206,195300,219446460,4925,4925,4925,4925,0
20250206,195200,219446460,4925,4925,4925,4925,274
20250206,195100,219446460,4925,4925,4925,4925,0
20250206,195000,219446460,4925,4925,4925,4925,0
20250206,194900,219446460,4925,4925,4925,4925,0
20250206,194800,219446460,4925,4925,4925,4925,0
20250206,194700,219446460,4925,4925,4925,4925,0
20250206,194600,219446460,4925,4925,4925,4925,0
20250206,194500,219446460,4925,4925,4925,4925,0
20250206,194400,219446460,4925,4925,4925,4925,0
20250206,194300,219446460,4925,4925,4925,4925,0
20250206,194200,219446460,4925,4925,4925,4925,0
20250206,194100,219446460,4925,4925,4925,4925,0
20250206,194000,219446460,4925,4925,4925,4925,0
20250206,193900,219446460,4925,4925,4925,4925,0
20250206,193800,219446460,4925,4925,4925,4925,0
20250206,193700,219446460,4925,4925,4925,4925,0
20250206,193600,219446460,4925,4925,4925,4925,0
20250206,193500,219446460,4925,4925,4925,4925,0
20250206,193400,219446460,4925,4925,4925,4925,0
20250206,193300,219446460,4925,4925,4925,4925,0
20250206,193200,219446460,4925,4925,4925,4925,0
20250206,193100,219446460,4925,4925,4925,4925,0
20250206,193000,219446460,4925,4925,4925,4925,0
20250206,192900,219446460,4925,4925,4925,4925,0
20250206,192800,219446460,4925,4925,4925,4925,0
20250206,192700,219446460,4925,4925,4925,4925,0
20250206,192600,219446460,4925,4925,4925,4925,0
20250206,192500,219446460,4925,4925,4925,4925,0
20250206,192400,219446460,4925,4925,4925,4925,0
20250206,192300,219446460,4925,4925,4925,4925,0
20250206,192200,219446460,4925,4925,4925,4925,274
20250206,192100,219446460,4925,4925,4925,4925,0
20250206,192000,219446460,4925,4925,4925,4925,0
20250206,191900,219446460,4925,4925,4925,4925,0
20250206,191800,219446460,4925,4925,4925,4925,0
20250206,191700,219446460,4925,4925,4925,4925,0
20250206,191600,219446460,4925,4925,4925,4925,0
20250206,191500,219446460,4925,4925,4925,4925,0
20250206,191400,219446460,4925,4925,4925,4925,0
20250206,191300,219446460,4925,4925,4925,4925,0
20250206,191200,219446460,4925,4925,4925,4925,0
20250206,191100,219446460,4925,4925,4925,4925,0
20250206,191000,219446460,4925,4925,4925,4925,0
20250206,190900,219446460,4925,4925,4925,4925,0
20250206,190800,219446460,4925,4925,4925,4925,0
20250206,190700,219446460,4925,4925,4925,4925,0
20250206,190600,219446460,4925,4925,4925,4925,0
20250206,190500,219446460,4925,4925,4925,4925,0
20250206,190400,219446460,4925,4925,4925,4925,0
20250206,190300,219446460,4925,4925,4925,4925,0
20250206,190200,219446460,4925,4925,4925,4925,0
20250206,190100,219446460,4925,4925,4925,4925,0
20250206,190000,219446460,4925,4925,4925,4925,0
20250206,185900,219446460,4925,4925,4925,4925,0
20250206,185800,219446460,4925,4925,4925,4925,0
20250206,185700,219446460,4925,4925,4925,4925,0
20250206,185600,219446460,4925,4925,4925,4925,0
20250206,185500,219446460,4925,4925,4925,4925,0
20250206,185400,219446460,4925,4925,4925,4925,0
20250206,185300,219446460,4925,4925,4925,4925,0
20250206,185200,219446460,4925,4925,4925,4925,274
20250206,185100,219446460,4925,4925,4925,4925,0
20250206,185000,219446460,4925,4925,4925,4925,0
20250206,184900,219446460,4925,4925,4925,4925,0
20250206,184800,219446460,4925,4925,4925,4925,0
20250206,184700,219446460,4925,4925,4925,4925,0
20250206,184600,219446460,4925,4925,4925,4925,0
20250206,184500,219446460,4925,4925,4925,4925,0
20250206,184400,219446460,4925,4925,4925,4925,0
20250206,184300,219446460,4925,4925,4925,4925,0
20250206,184200,219446460,4925,4925,4925,4925,0
20250206,184100,219446460,4925,4925,4925,4925,0
20250206,184000,219446460,4925,4925,4925,4925,0
20250206,183900,219446460,4925,4925,4925,4925,0
20250206,183800,219446460,4925,4925,4925,4925,0
20250206,183700,219446460,4925,4925,4925,4925,0
20250206,183600,219446460,4925,4925,4925,4925,0
20250206,183500,219446460,4925,4925,4925,4925,0
20250206,183400,219446460,4925,4925,4925,4925,0
20250206,183300,219446460,4925,4925,4925,4925,0
20250206,183200,219446460,4925,4925,4925,4925,0
20250206,183100,219446460,4925,4925,4925,4925,0
20250206,183000,219446460,4925,4925,4925,4925,0
20250206,182900,219446460,4925,4925,4925,4925,0
20250206,182800,219446460,4925,4925,4925,4925,0
20250206,182700,219446460,4925,4925,4925,4925,0
20250206,182600,219446460,4925,4925,4925,4925,0
20250206,182500,219446460,4925,4925,4925,4925,0
20250206,182400,219446460,4925,4925,4925,4925,0
20250206,182300,219446460,4925,4925,4925,4925,0
20250206,182200,219446460,4925,4925,4925,4925,274
20250206,182100,219446460,4925,4925,4925,4925,0
20250206,182000,219446460,4925,4925,4925,4925,0
20250206,181900,219446460,4925,4925,4925,4925,0
20250206,181800,219446460,4925,4925,4925,4925,0
20250206,181700,219446460,4925,4925,4925,4925,0
20250206,181600,219446460,4925,4925,4925,4925,0
20250206,181500,219446460,4925,4925,4925,4925,0
20250206,181400,219446460,4925,4925,4925,4925,0
20250206,181300,219446460,4925,4925,4925,4925,0
20250206,181200,219446460,4925,4925,4925,4925,0
20250206,181100,219446460,4925,4925,4925,4925,0
20250206,181000,219446460,4925,4925,4925,4925,0
20250206,180900,219446460,4925,4925,4925,4925,0
20250206,180800,219446460,4925,4925,4925,4925,0
20250206,180700,219446460,4925,4925,4925,4925,0
20250206,180600,219446460,4925,4925,4925,4925,0
20250206,180500,219446460,4925,4925,4925,4925,0
20250206,180400,219446460,4925,4925,4925,4925,0
20250206,180300,219446460,4925,4925,4925,4925,0
20250206,180200,219446460,4925,4925,4925,4925,0
20250206,180100,219446460,4925,4925,4925,4925,0
20250206,180000,219446460,4925,4925,4925,4925,0
20250206,175900,219446460,4925,4925,4925,4925,0
20250206,175800,219446460,4925,4925,4925,4925,0
20250206,175700,219446460,4925,4925,4925,4925,0
20250206,175600,219446460,4925,4925,4925,4925,0
20250206,175500,219446460,4925,4925,4925,4925,0
20250206,175400,219446460,4925,4925,4925,4925,0
20250206,175300,219446460,4925,4925,4925,4925,0
20250206,175200,219446460,4925,4925,4925,4925,274
20250206,175100,219446460,4925,4925,4925,4925,0
20250206,175000,219446460,4925,4925,4925,4925,0
20250206,174900,219446460,4925,4925,4925,4925,0
20250206,174800,219446460,4925,4925,4925,4925,0
20250206,174700,219446460,4925,4925,4925,4925,0
20250206,174600,219446460,4925,4925,4925,4925,0
20250206,174500,219446460,4925,4925,4925,4925,0
20250206,174400,219446460,4925,4925,4925,4925,0
20250206,174300,219446460,4925,4925,4925,4925,0
20250206,174200,219446460,4925,4925,4925,4925,0
20250206,174100,219446460,4925,4925,4925,4925,0
20250206,174000,219446460,4925,4925,4925,4925,0
20250206,173900,219446460,4925,4925,4925,4925,0
20250206,173800,219446460,4925,4925,4925,4925,0
20250206,173700,219446460,4925,4925,4925,4925,0
20250206,173600,219446460,4925,4925,4925,4925,0
20250206,173500,219446460,4925,4925,4925,4925,0
20250206,173400,219446460,4925,4925,4925,4925,0
20250206,173300,219446460,4925,4925,4925,4925,0
20250206,173200,219446460,4925,4925,4925,4925,0
20250206,173100,219446460,4925,4925,4925,4925,0
20250206,173000,219446460,4925,4925,4925,4925,0
20250206,172900,219446460,4925,4925,4925,4925,0
20250206,172800,219446460,4925,4925,4925,4925,0
20250206,172700,219446460,4925,4925,4925,4925,0
20250206,172600,219446460,4925,4925,4925,4925,0
20250206,172500,219446460,4925,4925,4925,4925,0
20250206,172400,219446460,4925,4925,4925,4925,0
20250206,172300,219446460,4925,4925,4925,4925,0
20250206,172200,219446460,4925,4925,4925,4925,274
20250206,172100,219446460,4925,4925,4925,4925,0
20250206,172000,219446460,4925,4925,4925,4925,0
20250206,171900,219446460,4925,4925,4925,4925,0
20250206,171800,219446460,4925,4925,4925,4925,0
20250206,171700,219446460,4925,4925,4925,4925,0
20250206,171600,219446460,4925,4925,4925,4925,0
20250206,171500,219446460,4925,4925,4925,4925,0
20250206,171400,219446460,4925,4925,4925,4925,0
20250206,171300,219446460,4925,4925,4925,4925,0
20250206,171200,219446460,4925,4925,4925,4925,0
20250206,171100,219446460,4925,4925,4925,4925,0
20250206,171000,219446460,4925,4925,4925,4925,0
20250206,170900,219446460,4925,4925,4925,4925,0
20250206,170800,219446460,4925,4925,4925,4925,0
20250206,170700,219446460,4925,4925,4925,4925,0
20250206,170600,219446460,4925,4925,4925,4925,0
20250206,170500,219446460,4925,4925,4925,4925,0
20250206,170400,219446460,4925,4925,4925,4925,0
20250206,170300,219446460,4925,4925,4925,4925,0
20250206,170200,219446460,4925,4925,4925,4925,0
20250206,170100,219446460,4925,4925,4925,4925,0
20250206,170000,219446460,4925,4925,4925,4925,0
20250206,165900,219446460,4925,4925,4925,4925,0
20250206,165800,219446460,4925,4925,4925,4925,0
20250206,165700,219446460,4925,4925,4925,4925,0
20250206,165600,219446460,4925,4925,4925,4925,0
20250206,165500,219446460,4925,4925,4925,4925,0
20250206,165400,219446460,4925,4925,4925,4925,0
20250206,165300,219446460,4925,4925,4925,4925,0
20250206,165200,219446460,4925,4925,4925,4925,274
20250206,165100,219446460,4925,4925,4925,4925,0
20250206,165000,219446460,4925,4925,4925,4925,0
20250206,164900,219446460,4925,4925,4925,4925,0
20250206,164800,219446460,4925,4925,4925,4925,0
20250206,164700,219446460,4925,4925,4925,4925,0
20250206,164600,219446460,4925,4925,4925,4925,0
20250206,164500,219446460,4925,4925,4925,4925,0
20250206,164400,219446460,4925,4925,4925,4925,0
20250206,164300,219446460,4925,4925,4925,4925,0
20250206,164200,219446460,4925,4925,4925,4925,0
20250206,164100,219446460,4925,4925,4925,4925,0
20250206,164000,219446460,4925,4925,4925,4925,0
20250206,163900,219446460,4925,4925,4925,4925,0
20250206,163800,219446460,4925,4925,4925,4925,0
20250206,163700,219446460,4925,4925,4925,4925,0
20250206,163600,219446460,4925,4925,4925,4925,0
20250206,163500,219446460,4925,4925,4925,4925,0
20250206,163400,219446460,4925,4925,4925,4925,0
20250206,163300,219446460,4925,4925,4925,4925,0
20250206,163200,219446460,4925,4925,4925,4925,0
20250206,163100,219446460,4925,4925,4925,4925,0
20250206,163000,219446460,4925,4925,4925,4925,0
20250206,162900,219446460,4925,4925,4925,4925,0
20250206,162800,219446460,4925,4925,4925,4925,0
20250206,162700,219446460,4925,4925,4925,4925,0
20250206,162600,219446460,4925,4925,4925,4925,0
20250206,162500,219446460,4925,4925,4925,4925,0
20250206,162400,219446460,4925,4925,4925,4925,0
20250206,162300,219446460,4925,4925,4925,4925,0
20250206,162200,219446460,4925,4925,4925,4925,274
20250206,162100,219446460,4925,4925,4925,4925,0
20250206,162000,219446460,4925,4925,4925,4925,0
20250206,161900,219446460,4925,4925,4925,4925,0
20250206,161800,219446460,4925,4925,4925,4925,0
20250206,161700,219446460,4925,4925,4925,4925,0
20250206,161600,219446460,4925,4925,4925,4925,0
20250206,161500,219446460,4925,4925,4925,4925,0
20250206,161400,219446460,4925,4925,4925,4925,0
20250206,161300,219446460,4925,4925,4925,4925,0
20250206,161200,219446460,4925,4925,4925,4925,0
20250206,161100,219446460,4925,4925,4925,4925,0
20250206,161000,219446460,4925,4925,4925,4925,0
20250206,160900,219446460,4925,4925,4925,4925,0
20250206,160800,219446460,4925,4925,4925,4925,0
20250206,160700,219446460,4925,4925,4925,4925,0
20250206,160600,219446460,4925,4925,4925,4925,0
20250206,160500,219446460,4925,4925,4925,4925,0
20250206,160400,219446460,4925,4925,4925,4925,0
20250206,160300,219446460,4925,4925,4925,4925,0
20250206,160200,219446460,4925,4925,4925,4925,0
20250206,160100,219446460,4925,4925,4925,4925,0
20250206,160000,219446460,4925,4925,4925,4925,0
20250206,155900,219446460,4925,4925,4925,4925,0
20250206,155800,219446460,4925,4925,4925,4925,0
20250206,155700,219446460,4925,4925,4925,4925,0
20250206,155600,219446460,4925,4925,4925,4925,0
20250206,155500,219446460,4925,4925,4925,4925,0
20250206,155400,219446460,4925,4925,4925,4925,0
20250206,155300,219446460,4925,4925,4925,4925,0
20250206,155200,219446460,4925,4925,4925,4925,274
20250206,155100,219446460,4925,4925,4925,4925,0
20250206,155000,219446460,4925,4925,4925,4925,0
20250206,154900,219446460,4925,4925,4925,4925,0
20250206,154800,219446460,4925,4925,4925,4925,0
20250206,154700,219446460,4925,4925,4925,4925,0
20250206,154600,219446460,4925,4925,4925,4925,0
20250206,154500,219446460,4925,4925,4925,4925,0
20250206,154400,219446460,4925,4925,4925,4925,0
20250206,154300,219446460,4925,4925,4925,4925,0
20250206,154200,219446460,4925,4925,4925,4925,0
20250206,154100,219446460,4925,4925,4925,4925,0
20250206,154000,219446460,4925,4925,4925,4925,0
20250206,153900,219446460,4925,4925,4925,4925,0
20250206,153800,219446460,4925,4925,4925,4925,0
20250206,153700,219446460,4925,4925,4925,4925,0
20250206,153600,219446460,4925,4925,4925,4925,0
20250206,153500,219446460,4925,4925,4925,4925,0
20250206,153400,219446460,4925,4925,4925,4925,0
20250206,153300,219446460,4925,4925,4925,4925,0
20250206,153200,219446460,4925,4925,4925,4925,0
20250206,153100,219446460,4925,4925,4925,4925,0
20250206,153000,219446460,4925,4925,4925,4925,274
20250206,152900,218097010,4900,4900,4900,4900,0
20250206,152800,218097010,4900,4900,4900,4900,0
20250206,152700,218097010,4900,4900,4900,4900,0
20250206,152600,218097010,4900,4900,4900,4900,0
20250206,152500,218097010,4900,4900,4900,4900,0
20250206,152400,218097010,4900,4900,4900,4900,0
20250206,152300,218097010,4900,4900,4900,4900,0
20250206,152200,218097010,4900,4900,4900,4900,0
20250206,152100,218097010,4900,4900,4900,4900,0
20250206,152000,218097010,4900,4900,4900,4900,0
20250206,151900,218097010,4900,4900,4900,4900,8
20250206,151800,218057810,4935,4935,4935,4935,15
20250206,151700,217983785,4935,4935,4935,4935,0
20250206,151600,217983785,4935,4935,4935,4935,15
20250206,151500,217909760,4935,4935,4935,4935,1
20250206,151400,217904825,4910,4910,4910,4910,0
20250206,151300,217904825,4910,4910,4910,4910,40
20250206,151200,217708425,4910,4915,4915,4910,91
20250206,151100,217261580,4940,4935,4940,4935,10
20250206,151000,217212215,4935,4915,4935,4915,423
20250206,150900,215125855,4910,4910,4910,4910,0
20250206,150800,215125855,4910,4905,4910,4905,956
20250206,150700,210432080,4900,4900,4900,4900,3
20250206,150600,210417380,4900,4900,4900,4900,55
20250206,150500,210147880,4900,4900,4900,4900,55
20250206,150400,209878380,4900,4900,4900,4900,89
20250206,150300,209442280,4900,4900,4900,4900,160
20250206,150200,208658280,4905,4905,4905,4905,159
20250206,150100,207878385,4905,4905,4905,4905,298
20250206,150000,206416695,4905,4900,4905,4900,677
20250206,145900,203098820,4900,4900,4900,4900,534
20250206,145800,200482220,4900,4895,4900,4895,355
20250206,145700,198744435,4895,4890,4895,4890,81
20250206,145600,198348340,4890,4890,4890,4890,304
20250206,145500,196861780,4890,4890,4890,4890,273
20250206,145400,195526810,4890,4890,4890,4890,65
20250206,145300,195208960,4890,4890,4890,4890,122
20250206,145200,194612380,4890,4890,4890,4890,144
20250206,145100,193908220,4890,4890,4890,4890,200
20250206,145000,192930220,4890,4885,4890,4885,144
20250206,144900,192226385,4885,4885,4885,4885,100
20250206,144800,191737885,4885,4885,4885,4885,60
20250206,144700,191444785,4885,4885,4885,4885,75
20250206,144600,191078410,4885,4880,4885,4880,132
20250206,144500,190433900,4880,4885,4885,4880,120
20250206,144400,189847800,4880,4880,4880,4880,197
20250206,144300,188886440,4880,4880,4880,4880,11
20250206,144200,188832760,4880,4880,4880,4880,63
20250206,144100,188525320,4870,4870,4870,4870,0
20250206,144000,188525320,4870,4870,4870,4870,0
20250206,143900,188525320,4870,4870,4870,4870,0
20250206,143800,188525320,4870,4880,4880,4870,828
20250206,143700,184487515,4880,4880,4880,4880,0
20250206,143600,184487515,4880,4880,4880,4880,30
20250206,143500,184341115,4875,4875,4875,4875,0
20250206,143400,184341115,4875,4875,4875,4875,0
20250206,143300,184341115,4875,4875,4875,4875,58
20250206,143200,184058365,4875,4875,4875,4875,0
20250206,143100,184058365,4875,4875,4875,4875,96
20250206,143000,183590365,4875,4880,4880,4875,81
20250206,142900,183195415,4880,4880,4880,4880,695
20250206,142800,179803815,4885,4885,4885,4885,143
20250206,142700,179105260,4885,4885,4885,4885,166
20250206,142600,178294350,4885,4885,4885,4885,220
20250206,142500,177219650,4885,4885,4885,4885,164
20250206,142400,176418510,4885,4885,4885,4885,250
20250206,142300,175197260,4885,4885,4885,4885,120
20250206,142200,174611060,4885,4885,4885,4885,169
20250206,142100,173785495,4885,4885,4885,4885,201
20250206,142000,172803610,4885,4885,4885,4885,71
20250206,141900,172456775,4885,4885,4885,4885,200
20250206,141800,171479775,4885,4885,4885,4885,0
20250206,141700,171479775,4885,4885,4885,4885,249
20250206,141600,170263410,4885,4890,4890,4885,576
20250206,141500,167447035,4895,4895,4895,4895,0
20250206,141400,167447035,4895,4895,4895,4895,0
20250206,141300,167447035,4895,4895,4895,4895,0
20250206,141200,167447035,4895,4900,4900,4895,246
20250206,141100,166241925,4900,4900,4900,4900,0
20250206,141000,166241925,4900,4900,4900,4900,0
20250206,140900,166241925,4900,4900,4900,4900,45
20250206,140800,166021425,4905,4905,4905,4905,70
20250206,140700,165678075,4905,4905,4905,4905,1
20250206,140600,165673170,4900,4900,4900,4900,0
20250206,140500,165673170,4900,4900,4900,4900,0
20250206,140400,165673170,4900,4900,4900,4900,0
20250206,140300,165673170,4900,4900,4900,4900,0
20250206,140200,165673170,4900,4900,4900,4900,0
20250206,140100,165673170,4900,4900,4900,4900,0
20250206,140000,165673170,4900,4900,4900,4900,0
20250206,135900,165673170,4900,4900,4900,4900,0
20250206,135800,165673170,4900,4900,4900,4900,0
20250206,135700,165673170,4900,4900,4900,4900,0
20250206,135600,165673170,4900,4900,4900,4900,0
20250206,135500,165673170,4900,4900,4900,4900,0
20250206,135400,165673170,4900,4900,4900,4900,0
20250206,135300,165673170,4900,4900,4900,4900,157
20250206,135200,164903870,4895,4895,4895,4895,0
20250206,135100,164903870,4895,4895,4895,4895,0
20250206,135000,164903870,4895,4895,4895,4895,49
20250206,134900,164664015,4900,4900,4900,4900,0
20250206,134800,164664015,4900,4900,4900,4900,907
20250206,134700,160219715,4905,4905,4905,4905,0
20250206,134600,160219715,4905,4905,4905,4905,0
20250206,134500,160219715,4905,4905,4905,4905,130
20250206,134400,159582065,4905,4905,4905,4905,22
20250206,134300,159474155,4905,4905,4905,4905,0
20250206,134200,159474155,4905,4905,4905,4905,0
20250206,134100,159474155,4905,4905,4905,4905,0
20250206,134000,159474155,4905,4905,4905,4905,0
20250206,133900,159474155,4905,4905,4905,4905,1
20250206,133800,159469250,4905,4905,4905,4905,0
20250206,133700,159469250,4905,4905,4905,4905,1
20250206,133600,159464345,4905,4905,4905,4905,0
20250206,133500,159464345,4905,4905,4905,4905,41
20250206,133400,159263240,4905,4905,4905,4905,0
20250206,133300,159263240,4905,4905,4905,4905,1
20250206,133200,159258335,4905,4905,4905,4905,2
20250206,133100,159248525,4910,4910,4910,4910,0
20250206,133000,159248525,4910,4910,4910,4910,0
20250206,132900,159248525,4910,4910,4910,4910,0
20250206,132800,159248525,4910,4910,4910,4910,0
20250206,132700,159248525,4910,4910,4910,4910,0
20250206,132600,159248525,4910,4910,4910,4910,1
20250206,132500,159243615,4910,4910,4910,4910,0
20250206,132400,159243615,4910,4910,4910,4910,0
20250206,132300,159243615,4910,4910,4910,4910,0
20250206,132200,159243615,4910,4910,4910,4910,0
20250206,132100,159243615,4910,4910,4910,4910,0
20250206,132000,159243615,4910,4910,4910,4910,0
20250206,131900,159243615,4910,4910,4910,4910,0
20250206,131800,159243615,4910,4910,4910,4910,1
20250206,131700,159238705,4905,4905,4905,4905,0
20250206,131600,159238705,4905,4905,4905,4905,0
20250206,131500,159238705,4905,4905,4905,4905,1
20250206,131400,159233800,4905,4905,4905,4905,34
20250206,131300,159067030,4905,4905,4905,4905,0
20250206,131200,159067030,4905,4905,4905,4905,39
20250206,131100,158875735,4900,4900,4900,4900,0
20250206,131000,158875735,4900,4900,4900,4900,0
20250206,130900,158875735,4900,4900,4900,4900,588
20250206,130800,155994535,4895,4895,4895,4895,0
20250206,130700,155994535,4895,4895,4895,4895,0
20250206,130600,155994535,4895,4895,4895,4895,49
20250206,130500,155754680,4895,4895,4895,4895,51
20250206,130400,155505035,4895,4895,4895,4895,30
20250206,130300,155358185,4880,4880,4880,4880,55
20250206,130200,155089785,4895,4895,4895,4895,30
20250206,130100,154942935,4885,4885,4885,4885,0
20250206,130000,154942935,4885,4885,4885,4885,74
20250206,125900,154581445,4885,4885,4885,4885,0
20250206,125800,154581445,4885,4885,4885,4885,1002
20250206,125700,149686675,4885,4885,4885,4885,60
20250206,125600,149393575,4890,4890,4890,4890,491
20250206,125500,146992585,4890,4890,4890,4890,0
20250206,125400,146992585,4890,4895,4895,4890,887
20250206,125300,142653475,4895,4895,4895,4895,0
20250206,125200,142653475,4895,4895,4895,4895,0
20250206,125100,142653475,4895,4895,4895,4895,0
20250206,125000,142653475,4895,4895,4895,4895,0
20250206,124900,142653475,4895,4895,4895,4895,0
20250206,124800,142653475,4895,4895,4895,4895,0
20250206,124700,142653475,4895,4895,4895,4895,5
20250206,124600,142629000,4895,4895,4895,4895,53
20250206,124500,142369565,4900,4900,4900,4900,0
20250206,124400,142369565,4900,4900,4900,4900,0
20250206,124300,142369565,4900,4900,4900,4900,0
20250206,124200,142369565,4900,4900,4900,4900,55
20250206,124100,142100065,4895,4895,4895,4895,52
20250206,124000,141845525,4900,4900,4900,4900,0
20250206,123900,141845525,4900,4900,4900,4900,0
20250206,123800,141845525,4900,4895,4900,4895,555
20250206,123700,139128525,4900,4900,4900,4900,0
20250206,123600,139128525,4900,4900,4900,4900,293
20250206,123500,137692825,4900,4900,4900,4900,0
20250206,123400,137692825,4900,4900,4900,4900,0
20250206,123300,137692825,4900,4900,4900,4900,0
20250206,123200,137692825,4900,4900,4900,4900,0
20250206,123100,137692825,4900,4900,4900,4900,67
20250206,123000,137364525,4925,4925,4925,4925,0
20250206,122900,137364525,4925,4925,4925,4925,30
20250206,122800,137216775,4925,4925,4925,4925,0
20250206,122700,137216775,4925,4925,4925,4925,0
20250206,122600,137216775,4925,4925,4925,4925,0
20250206,122500,137216775,4925,4925,4925,4925,0
20250206,122400,137216775,4925,4925,4925,4925,97
20250206,122300,136739050,4900,4900,4900,4900,0
20250206,122200,136739050,4900,4915,4915,4900,600
20250206,122100,133794515,4915,4915,4915,4915,400
20250206,122000,131828515,4915,4920,4920,4915,52
20250206,121900,131572910,4920,4920,4920,4920,439
20250206,121800,129413030,4920,4920,4920,4920,1
20250206,121700,129408110,4920,4920,4920,4920,0
20250206,121600,129408110,4920,4920,4920,4920,0
20250206,121500,129408110,4920,4920,4920,4920,0
20250206,121400,129408110,4920,4920,4920,4920,0
20250206,121300,129408110,4920,4920,4920,4920,0
20250206,121200,129408110,4920,4920,4920,4920,0
20250206,121100,129408110,4920,4920,4920,4920,0
20250206,121000,129408110,4920,4940,4940,4920,155
20250206,120900,128642855,4940,4945,4945,4940,100
20250206,120800,128148840,4950,4950,4950,4950,35
20250206,120700,127975590,4945,4945,4945,4945,0
20250206,120600,127975590,4945,4945,4945,4945,0
20250206,120500,127975590,4945,4945,4945,4945,0
20250206,120400,127975590,4945,4945,4945,4945,1
20250206,120300,127970645,4950,4950,4950,4950,100
20250206,120200,127475645,4950,4950,4950,4950,2
20250206,120100,127465745,4950,4950,4950,4950,0
20250206,120000,127465745,4950,4950,4950,4950,0
20250206,115900,127465745,4950,4950,4950,4950,0
20250206,115800,127465745,4950,4950,4950,4950,10
20250206,115700,127416245,4950,4950,4950,4950,0
20250206,115600,127416245,4950,4950,4950,4940,7
20250206,115500,127381645,4945,4945,4945,4945,0
20250206,115400,127381645,4945,4945,4945,4945,10
20250206,115300,127332195,4950,4950,4950,4950,0
20250206,115200,127332195,4950,4950,4950,4950,0
20250206,115100,127332195,4950,4950,4950,4950,0
20250206,115000,127332195,4950,4950,4950,4950,0
20250206,114900,127332195,4950,4950,4950,4950,0
20250206,114800,127332195,4950,4950,4950,4950,0
20250206,114700,127332195,4950,4950,4950,4950,0
20250206,114600,127332195,4950,4950,4950,4950,0
20250206,114500,127332195,4950,4950,4950,4950,0
20250206,114400,127332195,4950,4935,4950,4935,114
20250206,114300,126769395,4935,4935,4935,4935,0
20250206,114200,126769395,4935,4935,4935,4935,46
20250206,114100,126542385,4950,4950,4950,4950,0
20250206,114000,126542385,4950,4945,4950,4945,92
20250206,113900,126087290,4945,4945,4945,4945,0
20250206,113800,126087290,4945,4945,4945,4945,1
20250206,113700,126082345,4945,4945,4945,4945,0
20250206,113600,126082345,4945,4945,4945,4945,1
20250206,113500,126077400,4945,4945,4945,4945,0
20250206,113400,126077400,4945,4950,4950,4945,13
20250206,113300,126013100,4950,4950,4950,4950,0
20250206,113200,126013100,4950,4950,4950,4950,0
20250206,113100,126013100,4950,4940,4950,4940,180
20250206,113000,125122680,4940,4940,4940,4940,0
20250206,112900,125122680,4940,4940,4940,4940,1
20250206,112800,125117740,4940,4940,4940,4940,49
20250206,112700,124875680,4940,4940,4940,4940,0
20250206,112600,124875680,4940,4940,4940,4940,134
20250206,112500,124213720,4940,4940,4940,4940,157
20250206,112400,123438140,4950,4950,4950,4950,12
20250206,112300,123378740,4950,4950,4950,4950,0
20250206,112200,123378740,4950,4950,4950,4950,2
20250206,112100,123368840,4945,4945,4945,4945,5
20250206,112000,123344115,4945,4940,4945,4940,19
20250206,111900,123250175,4945,4945,4945,4945,0
20250206,111800,123250175,4945,4945,4945,4945,12
20250206,111700,123190835,4945,4945,4945,4945,0
20250206,111600,123190835,4945,4945,4945,4945,111
20250206,111500,122641940,4945,4945,4945,4945,0
20250206,111400,122641940,4945,4945,4945,4945,65
20250206,111300,122320515,4945,4945,4945,4945,20
20250206,111200,122221615,4910,4910,4910,4910,15
20250206,111100,122147965,4910,4910,4910,4910,50
20250206,111000,121902465,4910,4910,4910,4910,0
20250206,110900,121902465,4910,4910,4910,4910,50
20250206,110800,121656965,4945,4945,4945,4945,2
20250206,110700,121647075,4945,4940,4945,4940,6
20250206,110600,121617430,4935,4935,4935,4935,648
20250206,110500,118419550,4935,4935,4935,4935,0
20250206,110400,118419550,4935,4935,4935,4935,0
20250206,110300,118419550,4935,4930,4935,4930,5
20250206,110200,118394885,4935,4935,4935,4935,0
20250206,110100,118394885,4935,4935,4935,4935,0
20250206,110000,118394885,4935,4935,4935,4935,0
20250206,105900,118394885,4935,4935,4935,4935,264
20250206,105800,117092045,4950,4950,4950,4950,5
20250206,105700,117067295,4940,4940,4940,4940,10
20250206,105600,117017895,4940,4940,4940,4940,221
20250206,105500,115926155,4950,4945,4950,4945,87
20250206,105400,115495890,4935,4930,4935,4930,741
20250206,105300,111839570,4935,4935,4935,4935,0
20250206,105200,111839570,4935,4935,4935,4935,0
20250206,105100,111839570,4935,4935,4935,4935,0
20250206,105000,111839570,4935,4935,4935,4935,1
20250206,104900,111834635,4935,4935,4935,4935,1
20250206,104800,111829700,4900,4905,4905,4900,1000
20250206,104700,106929310,4905,4910,4910,4905,579
20250206,104600,104088335,4910,4910,4910,4910,0
20250206,104500,104088335,4910,4910,4910,4910,0
20250206,104400,104088335,4910,4970,4975,4910,266
20250206,104300,102780170,4975,4975,4975,4975,1328
20250206,104200,96173370,4975,4960,4975,4960,265
20250206,104100,94856285,4960,4960,4960,4960,36
20250206,104000,94677725,4930,4930,4930,4930,14
20250206,103900,94608705,4930,4935,4935,4930,500
20250206,103800,92143590,4940,4940,4940,4940,201
20250206,103700,91150650,4970,4970,4970,4970,1
20250206,103600,91145680,4970,4975,4975,4970,20
20250206,103500,91046230,4975,4975,4975,4975,56
20250206,103400,90767630,4980,4980,4980,4980,1
20250206,103300,90762650,4985,4935,4985,4930,2437
20250206,103200,78697835,4935,4930,4935,4930,377
20250206,103100,76839175,4930,4930,4930,4930,35
20250206,103000,76666625,4930,4930,4930,4930,45
20250206,102900,76444775,4930,4930,4930,4930,30
20250206,102800,76296875,4930,4930,4930,4930,0
20250206,102700,76296875,4930,4930,4930,4930,9
20250206,102600,76252505,4930,4930,4930,4930,0
20250206,102500,76252505,4930,4925,4930,4925,399
20250206,102400,74285890,4925,4925,4925,4925,140
20250206,102300,73596390,4920,4920,4920,4920,656
20250206,102200,70368870,4920,4920,4920,4920,1060
20250206,102100,65153670,4915,4915,4915,4915,32
20250206,102000,64996390,4920,4920,4920,4920,0
20250206,101900,64996390,4920,4920,4920,4920,1
20250206,101800,64991470,4920,4920,4920,4920,20
20250206,101700,64893070,4920,4920,4920,4920,0
20250206,101600,64893070,4920,4920,4920,4920,0
20250206,101500,64893070,4920,4920,4920,4920,51
20250206,101400,64642150,4920,4920,4920,4920,0
20250206,101300,64642150,4920,4920,4920,4920,6
20250206,101200,64612630,4920,4915,4920,4915,101
20250206,101100,64116195,4915,4915,4915,4915,20
20250206,101000,64017895,4915,4910,4915,4910,1647
20250206,100900,55931075,4910,4910,4910,4910,355
20250206,100800,54188025,4910,4885,4910,4885,281
20250206,100700,52813890,4885,4885,4905,4885,519
20250206,100600,50278375,4885,4885,4885,4885,135
20250206,100500,49618900,4885,4885,4885,4885,88
20250206,100400,49189020,4885,4895,4895,4885,365
20250206,100300,47404355,4900,4905,4905,4900,314
20250206,100200,45864460,4905,4905,4905,4905,210
20250206,100100,44834410,4900,4905,4905,4900,367
20250206,100000,43034300,4905,4905,4905,4905,331
20250206,095900,41410745,4905,4905,4905,4905,151
20250206,095800,40670090,4905,4905,4910,4905,316
20250206,095700,39119110,4905,4905,4905,4905,154
20250206,095600,38363740,4900,4900,4900,4900,313
20250206,095500,36830040,4900,4885,4900,4885,178
20250206,095400,35959960,4885,4885,4895,4885,246
20250206,095300,34758150,4885,4895,4895,4885,60
20250206,095200,34464950,4885,4890,4895,4885,143
20250206,095100,33765705,4890,4890,4890,4890,10
20250206,095000,33716805,4885,4885,4885,4875,297
20250206,094900,32266160,4885,4885,4885,4885,172
20250206,094800,31425940,4885,4885,4885,4885,464
20250206,094700,29159300,4885,4885,4885,4885,70
20250206,094600,28817350,4885,4885,4885,4885,140
20250206,094500,28133450,4885,4885,4885,4885,40
20250206,094400,27938050,4885,4885,4885,4885,169
20250206,094300,27112485,4885,4885,4885,4885,0
20250206,094200,27112485,4885,4885,4885,4885,24
20250206,094100,26995245,4885,4885,4885,4885,70
20250206,094000,26653295,4885,4880,4885,4880,353
20250206,093900,24930390,4880,4880,4880,4880,0
20250206,093800,24930390,4880,4880,4880,4880,0
20250206,093700,24930390,4880,4880,4880,4880,91
20250206,093600,24486310,4880,4875,4880,4875,120
20250206,093500,23901260,4875,4870,4875,4870,117
20250206,093400,23331455,4870,4870,4870,4870,25
20250206,093300,23209705,4870,4865,4870,4865,20
20250206,093200,23112395,4860,4860,4860,4860,0
20250206,093100,23112395,4860,4865,4865,4860,49
20250206,093000,22874155,4865,4855,4865,4855,849
20250206,092900,18748200,4855,4855,4855,4855,0
20250206,092800,18748200,4855,4855,4855,4855,23
20250206,092700,18636535,4855,4855,4855,4855,0
20250206,092600,18636535,4855,4855,4855,4855,100
20250206,092500,18151035,4850,4850,4850,4850,6
20250206,092400,18121935,4850,4850,4850,4850,562
20250206,092300,15396235,4855,4855,4855,4855,2
20250206,092200,15386525,4860,4860,4860,4860,0
20250206,092100,15386525,4860,4860,4860,4860,0
20250206,092000,15386525,4860,4860,4860,4860,1
20250206,091900,15381665,4860,4860,4860,4860,0
20250206,091800,15381665,4860,4860,4860,4860,0
20250206,091700,15381665,4860,4860,4860,4860,0
20250206,091600,15381665,4860,4860,4860,4860,0
20250206,091500,15381665,4860,4860,4860,4860,30
20250206,091400,15235865,4875,4875,4875,4875,0
20250206,091300,15235865,4875,4875,4875,4875,500
20250206,091200,12798365,4875,4870,4875,4870,719
20250206,091100,9295240,4870,4870,4870,4870,0
20250206,091000,9295240,4870,4870,4870,4870,0
20250206,090900,9295240,4870,4870,4870,4870,0
20250206,090800,9295240,4870,4880,4880,4860,177
20250206,090700,8433740,4880,4880,4880,4880,51
20250206,090600,8184860,4880,4840,4880,4840,23
20250206,090500,8073165,4835,4825,4835,4825,66
20250206,090400,7754535,4825,4825,4825,4825,0
20250206,090300,7754535,4825,4825,4825,4825,0
20250206,090200,7754535,4825,4790,4825,4785,697
20250206,090100,4415510,4790,4800,4800,4790,909
20250206,090000,52800,4800,4800,4800,4800,11