KissMeData/432470/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,213900,242419930,10690,10690,10690,10690,602
20250206,213800,242419930,10690,10690,10690,10690,0
20250206,213700,242419930,10690,10690,10690,10690,0
20250206,213600,242419930,10690,10690,10690,10690,0
20250206,213500,242419930,10690,10690,10690,10690,0
20250206,213400,242419930,10690,10690,10690,10690,0
20250206,213300,242419930,10690,10690,10690,10690,0
20250206,213200,242419930,10690,10690,10690,10690,0
20250206,213100,242419930,10690,10690,10690,10690,0
20250206,213000,242419930,10690,10690,10690,10690,0
20250206,212900,242419930,10690,10690,10690,10690,0
20250206,212800,242419930,10690,10690,10690,10690,0
20250206,212700,242419930,10690,10690,10690,10690,0
20250206,212600,242419930,10690,10690,10690,10690,0
20250206,212500,242419930,10690,10690,10690,10690,0
20250206,212400,242419930,10690,10690,10690,10690,0
20250206,212300,242419930,10690,10690,10690,10690,0
20250206,212200,242419930,10690,10690,10690,10690,0
20250206,212100,242419930,10690,10690,10690,10690,0
20250206,212000,242419930,10690,10690,10690,10690,0
20250206,211900,242419930,10690,10690,10690,10690,0
20250206,211800,242419930,10690,10690,10690,10690,0
20250206,211700,242419930,10690,10690,10690,10690,0
20250206,211600,242419930,10690,10690,10690,10690,0
20250206,211500,242419930,10690,10690,10690,10690,0
20250206,211400,242419930,10690,10690,10690,10690,0
20250206,211300,242419930,10690,10690,10690,10690,0
20250206,211200,242419930,10690,10690,10690,10690,0
20250206,211100,242419930,10690,10690,10690,10690,0
20250206,211000,242419930,10690,10690,10690,10690,0
20250206,210900,242419930,10690,10690,10690,10690,602
20250206,210800,242419930,10690,10690,10690,10690,0
20250206,210700,242419930,10690,10690,10690,10690,0
20250206,210600,242419930,10690,10690,10690,10690,0
20250206,210500,242419930,10690,10690,10690,10690,0
20250206,210400,242419930,10690,10690,10690,10690,0
20250206,210300,242419930,10690,10690,10690,10690,0
20250206,210200,242419930,10690,10690,10690,10690,0
20250206,210100,242419930,10690,10690,10690,10690,0
20250206,210000,242419930,10690,10690,10690,10690,0
20250206,205900,242419930,10690,10690,10690,10690,0
20250206,205800,242419930,10690,10690,10690,10690,0
20250206,205700,242419930,10690,10690,10690,10690,0
20250206,205600,242419930,10690,10690,10690,10690,0
20250206,205500,242419930,10690,10690,10690,10690,0
20250206,205400,242419930,10690,10690,10690,10690,0
20250206,205300,242419930,10690,10690,10690,10690,0
20250206,205200,242419930,10690,10690,10690,10690,0
20250206,205100,242419930,10690,10690,10690,10690,0
20250206,205000,242419930,10690,10690,10690,10690,0
20250206,204900,242419930,10690,10690,10690,10690,0
20250206,204800,242419930,10690,10690,10690,10690,0
20250206,204700,242419930,10690,10690,10690,10690,0
20250206,204600,242419930,10690,10690,10690,10690,0
20250206,204500,242419930,10690,10690,10690,10690,0
20250206,204400,242419930,10690,10690,10690,10690,0
20250206,204300,242419930,10690,10690,10690,10690,0
20250206,204200,242419930,10690,10690,10690,10690,0
20250206,204100,242419930,10690,10690,10690,10690,0
20250206,204000,242419930,10690,10690,10690,10690,0
20250206,203900,242419930,10690,10690,10690,10690,602
20250206,203800,242419930,10690,10690,10690,10690,0
20250206,203700,242419930,10690,10690,10690,10690,0
20250206,203600,242419930,10690,10690,10690,10690,0
20250206,203500,242419930,10690,10690,10690,10690,0
20250206,203400,242419930,10690,10690,10690,10690,0
20250206,203300,242419930,10690,10690,10690,10690,0
20250206,203200,242419930,10690,10690,10690,10690,0
20250206,203100,242419930,10690,10690,10690,10690,0
20250206,203000,242419930,10690,10690,10690,10690,0
20250206,202900,242419930,10690,10690,10690,10690,0
20250206,202800,242419930,10690,10690,10690,10690,0
20250206,202700,242419930,10690,10690,10690,10690,0
20250206,202600,242419930,10690,10690,10690,10690,0
20250206,202500,242419930,10690,10690,10690,10690,0
20250206,202400,242419930,10690,10690,10690,10690,0
20250206,202300,242419930,10690,10690,10690,10690,0
20250206,202200,242419930,10690,10690,10690,10690,0
20250206,202100,242419930,10690,10690,10690,10690,0
20250206,202000,242419930,10690,10690,10690,10690,0
20250206,201900,242419930,10690,10690,10690,10690,0
20250206,201800,242419930,10690,10690,10690,10690,0
20250206,201700,242419930,10690,10690,10690,10690,0
20250206,201600,242419930,10690,10690,10690,10690,0
20250206,201500,242419930,10690,10690,10690,10690,0
20250206,201400,242419930,10690,10690,10690,10690,0
20250206,201300,242419930,10690,10690,10690,10690,0
20250206,201200,242419930,10690,10690,10690,10690,0
20250206,201100,242419930,10690,10690,10690,10690,0
20250206,201000,242419930,10690,10690,10690,10690,0
20250206,200900,242419930,10690,10690,10690,10690,602
20250206,200800,242419930,10690,10690,10690,10690,0
20250206,200700,242419930,10690,10690,10690,10690,0
20250206,200600,242419930,10690,10690,10690,10690,0
20250206,200500,242419930,10690,10690,10690,10690,0
20250206,200400,242419930,10690,10690,10690,10690,0
20250206,200300,242419930,10690,10690,10690,10690,0
20250206,200200,242419930,10690,10690,10690,10690,0
20250206,200100,242419930,10690,10690,10690,10690,0
20250206,200000,242419930,10690,10690,10690,10690,0
20250206,195900,242419930,10690,10690,10690,10690,0
20250206,195800,242419930,10690,10690,10690,10690,0
20250206,195700,242419930,10690,10690,10690,10690,0
20250206,195600,242419930,10690,10690,10690,10690,0
20250206,195500,242419930,10690,10690,10690,10690,0
20250206,195400,242419930,10690,10690,10690,10690,0
20250206,195300,242419930,10690,10690,10690,10690,0
20250206,195200,242419930,10690,10690,10690,10690,0
20250206,195100,242419930,10690,10690,10690,10690,0
20250206,195000,242419930,10690,10690,10690,10690,0
20250206,194900,242419930,10690,10690,10690,10690,0
20250206,194800,242419930,10690,10690,10690,10690,0
20250206,194700,242419930,10690,10690,10690,10690,0
20250206,194600,242419930,10690,10690,10690,10690,0
20250206,194500,242419930,10690,10690,10690,10690,0
20250206,194400,242419930,10690,10690,10690,10690,0
20250206,194300,242419930,10690,10690,10690,10690,0
20250206,194200,242419930,10690,10690,10690,10690,0
20250206,194100,242419930,10690,10690,10690,10690,0
20250206,194000,242419930,10690,10690,10690,10690,0
20250206,193900,242419930,10690,10690,10690,10690,602
20250206,193800,242419930,10690,10690,10690,10690,0
20250206,193700,242419930,10690,10690,10690,10690,0
20250206,193600,242419930,10690,10690,10690,10690,0
20250206,193500,242419930,10690,10690,10690,10690,0
20250206,193400,242419930,10690,10690,10690,10690,0
20250206,193300,242419930,10690,10690,10690,10690,0
20250206,193200,242419930,10690,10690,10690,10690,0
20250206,193100,242419930,10690,10690,10690,10690,0
20250206,193000,242419930,10690,10690,10690,10690,0
20250206,192900,242419930,10690,10690,10690,10690,0
20250206,192800,242419930,10690,10690,10690,10690,0
20250206,192700,242419930,10690,10690,10690,10690,0
20250206,192600,242419930,10690,10690,10690,10690,0
20250206,192500,242419930,10690,10690,10690,10690,0
20250206,192400,242419930,10690,10690,10690,10690,0
20250206,192300,242419930,10690,10690,10690,10690,0
20250206,192200,242419930,10690,10690,10690,10690,0
20250206,192100,242419930,10690,10690,10690,10690,0
20250206,192000,242419930,10690,10690,10690,10690,0
20250206,191900,242419930,10690,10690,10690,10690,0
20250206,191800,242419930,10690,10690,10690,10690,0
20250206,191700,242419930,10690,10690,10690,10690,0
20250206,191600,242419930,10690,10690,10690,10690,0
20250206,191500,242419930,10690,10690,10690,10690,0
20250206,191400,242419930,10690,10690,10690,10690,0
20250206,191300,242419930,10690,10690,10690,10690,0
20250206,191200,242419930,10690,10690,10690,10690,0
20250206,191100,242419930,10690,10690,10690,10690,0
20250206,191000,242419930,10690,10690,10690,10690,0
20250206,190900,242419930,10690,10690,10690,10690,602
20250206,190800,242419930,10690,10690,10690,10690,0
20250206,190700,242419930,10690,10690,10690,10690,0
20250206,190600,242419930,10690,10690,10690,10690,0
20250206,190500,242419930,10690,10690,10690,10690,0
20250206,190400,242419930,10690,10690,10690,10690,0
20250206,190300,242419930,10690,10690,10690,10690,0
20250206,190200,242419930,10690,10690,10690,10690,0
20250206,190100,242419930,10690,10690,10690,10690,0
20250206,190000,242419930,10690,10690,10690,10690,0
20250206,185900,242419930,10690,10690,10690,10690,0
20250206,185800,242419930,10690,10690,10690,10690,0
20250206,185700,242419930,10690,10690,10690,10690,0
20250206,185600,242419930,10690,10690,10690,10690,0
20250206,185500,242419930,10690,10690,10690,10690,0
20250206,185400,242419930,10690,10690,10690,10690,0
20250206,185300,242419930,10690,10690,10690,10690,0
20250206,185200,242419930,10690,10690,10690,10690,0
20250206,185100,242419930,10690,10690,10690,10690,0
20250206,185000,242419930,10690,10690,10690,10690,0
20250206,184900,242419930,10690,10690,10690,10690,0
20250206,184800,242419930,10690,10690,10690,10690,0
20250206,184700,242419930,10690,10690,10690,10690,0
20250206,184600,242419930,10690,10690,10690,10690,0
20250206,184500,242419930,10690,10690,10690,10690,0
20250206,184400,242419930,10690,10690,10690,10690,0
20250206,184300,242419930,10690,10690,10690,10690,0
20250206,184200,242419930,10690,10690,10690,10690,0
20250206,184100,242419930,10690,10690,10690,10690,0
20250206,184000,242419930,10690,10690,10690,10690,0
20250206,183900,242419930,10690,10690,10690,10690,602
20250206,183800,242419930,10690,10690,10690,10690,0
20250206,183700,242419930,10690,10690,10690,10690,0
20250206,183600,242419930,10690,10690,10690,10690,0
20250206,183500,242419930,10690,10690,10690,10690,0
20250206,183400,242419930,10690,10690,10690,10690,0
20250206,183300,242419930,10690,10690,10690,10690,0
20250206,183200,242419930,10690,10690,10690,10690,0
20250206,183100,242419930,10690,10690,10690,10690,0
20250206,183000,242419930,10690,10690,10690,10690,0
20250206,182900,242419930,10690,10690,10690,10690,0
20250206,182800,242419930,10690,10690,10690,10690,0
20250206,182700,242419930,10690,10690,10690,10690,0
20250206,182600,242419930,10690,10690,10690,10690,0
20250206,182500,242419930,10690,10690,10690,10690,0
20250206,182400,242419930,10690,10690,10690,10690,0
20250206,182300,242419930,10690,10690,10690,10690,0
20250206,182200,242419930,10690,10690,10690,10690,0
20250206,182100,242419930,10690,10690,10690,10690,0
20250206,182000,242419930,10690,10690,10690,10690,0
20250206,181900,242419930,10690,10690,10690,10690,0
20250206,181800,242419930,10690,10690,10690,10690,0
20250206,181700,242419930,10690,10690,10690,10690,0
20250206,181600,242419930,10690,10690,10690,10690,0
20250206,181500,242419930,10690,10690,10690,10690,0
20250206,181400,242419930,10690,10690,10690,10690,0
20250206,181300,242419930,10690,10690,10690,10690,0
20250206,181200,242419930,10690,10690,10690,10690,0
20250206,181100,242419930,10690,10690,10690,10690,0
20250206,181000,242419930,10690,10690,10690,10690,0
20250206,180900,242419930,10690,10690,10690,10690,602
20250206,180800,242419930,10690,10690,10690,10690,0
20250206,180700,242419930,10690,10690,10690,10690,0
20250206,180600,242419930,10690,10690,10690,10690,0
20250206,180500,242419930,10690,10690,10690,10690,0
20250206,180400,242419930,10690,10690,10690,10690,0
20250206,180300,242419930,10690,10690,10690,10690,0
20250206,180200,242419930,10690,10690,10690,10690,0
20250206,180100,242419930,10690,10690,10690,10690,0
20250206,180000,242419930,10690,10690,10690,10690,0
20250206,175900,242419930,10690,10690,10690,10690,0
20250206,175800,242419930,10690,10690,10690,10690,0
20250206,175700,242419930,10690,10690,10690,10690,0
20250206,175600,242419930,10690,10690,10690,10690,0
20250206,175500,242419930,10690,10690,10690,10690,0
20250206,175400,242419930,10690,10690,10690,10690,0
20250206,175300,242419930,10690,10690,10690,10690,0
20250206,175200,242419930,10690,10690,10690,10690,0
20250206,175100,242419930,10690,10690,10690,10690,0
20250206,175000,242419930,10690,10690,10690,10690,0
20250206,174900,242419930,10690,10690,10690,10690,0
20250206,174800,242419930,10690,10690,10690,10690,0
20250206,174700,242419930,10690,10690,10690,10690,0
20250206,174600,242419930,10690,10690,10690,10690,0
20250206,174500,242419930,10690,10690,10690,10690,0
20250206,174400,242419930,10690,10690,10690,10690,0
20250206,174300,242419930,10690,10690,10690,10690,0
20250206,174200,242419930,10690,10690,10690,10690,0
20250206,174100,242419930,10690,10690,10690,10690,0
20250206,174000,242419930,10690,10690,10690,10690,0
20250206,173900,242419930,10690,10690,10690,10690,602
20250206,173800,242419930,10690,10690,10690,10690,0
20250206,173700,242419930,10690,10690,10690,10690,0
20250206,173600,242419930,10690,10690,10690,10690,0
20250206,173500,242419930,10690,10690,10690,10690,0
20250206,173400,242419930,10690,10690,10690,10690,0
20250206,173300,242419930,10690,10690,10690,10690,0
20250206,173200,242419930,10690,10690,10690,10690,0
20250206,173100,242419930,10690,10690,10690,10690,0
20250206,173000,242419930,10690,10690,10690,10690,0
20250206,172900,242419930,10690,10690,10690,10690,0
20250206,172800,242419930,10690,10690,10690,10690,0
20250206,172700,242419930,10690,10690,10690,10690,0
20250206,172600,242419930,10690,10690,10690,10690,0
20250206,172500,242419930,10690,10690,10690,10690,0
20250206,172400,242419930,10690,10690,10690,10690,0
20250206,172300,242419930,10690,10690,10690,10690,0
20250206,172200,242419930,10690,10690,10690,10690,0
20250206,172100,242419930,10690,10690,10690,10690,0
20250206,172000,242419930,10690,10690,10690,10690,0
20250206,171900,242419930,10690,10690,10690,10690,0
20250206,171800,242419930,10690,10690,10690,10690,0
20250206,171700,242419930,10690,10690,10690,10690,0
20250206,171600,242419930,10690,10690,10690,10690,0
20250206,171500,242419930,10690,10690,10690,10690,0
20250206,171400,242419930,10690,10690,10690,10690,0
20250206,171300,242419930,10690,10690,10690,10690,0
20250206,171200,242419930,10690,10690,10690,10690,0
20250206,171100,242419930,10690,10690,10690,10690,0
20250206,171000,242419930,10690,10690,10690,10690,0
20250206,170900,242419930,10690,10690,10690,10690,602
20250206,170800,242419930,10690,10690,10690,10690,0
20250206,170700,242419930,10690,10690,10690,10690,0
20250206,170600,242419930,10690,10690,10690,10690,0
20250206,170500,242419930,10690,10690,10690,10690,0
20250206,170400,242419930,10690,10690,10690,10690,0
20250206,170300,242419930,10690,10690,10690,10690,0
20250206,170200,242419930,10690,10690,10690,10690,0
20250206,170100,242419930,10690,10690,10690,10690,0
20250206,170000,242419930,10690,10690,10690,10690,0
20250206,165900,242419930,10690,10690,10690,10690,0
20250206,165800,242419930,10690,10690,10690,10690,0
20250206,165700,242419930,10690,10690,10690,10690,0
20250206,165600,242419930,10690,10690,10690,10690,0
20250206,165500,242419930,10690,10690,10690,10690,0
20250206,165400,242419930,10690,10690,10690,10690,0
20250206,165300,242419930,10690,10690,10690,10690,0
20250206,165200,242419930,10690,10690,10690,10690,0
20250206,165100,242419930,10690,10690,10690,10690,0
20250206,165000,242419930,10690,10690,10690,10690,0
20250206,164900,242419930,10690,10690,10690,10690,0
20250206,164800,242419930,10690,10690,10690,10690,0
20250206,164700,242419930,10690,10690,10690,10690,0
20250206,164600,242419930,10690,10690,10690,10690,0
20250206,164500,242419930,10690,10690,10690,10690,0
20250206,164400,242419930,10690,10690,10690,10690,0
20250206,164300,242419930,10690,10690,10690,10690,0
20250206,164200,242419930,10690,10690,10690,10690,0
20250206,164100,242419930,10690,10690,10690,10690,0
20250206,164000,242419930,10690,10690,10690,10690,0
20250206,163900,242419930,10690,10690,10690,10690,602
20250206,163800,242419930,10690,10690,10690,10690,0
20250206,163700,242419930,10690,10690,10690,10690,0
20250206,163600,242419930,10690,10690,10690,10690,0
20250206,163500,242419930,10690,10690,10690,10690,0
20250206,163400,242419930,10690,10690,10690,10690,0
20250206,163300,242419930,10690,10690,10690,10690,0
20250206,163200,242419930,10690,10690,10690,10690,0
20250206,163100,242419930,10690,10690,10690,10690,0
20250206,163000,242419930,10690,10690,10690,10690,0
20250206,162900,242419930,10690,10690,10690,10690,0
20250206,162800,242419930,10690,10690,10690,10690,0
20250206,162700,242419930,10690,10690,10690,10690,0
20250206,162600,242419930,10690,10690,10690,10690,0
20250206,162500,242419930,10690,10690,10690,10690,0
20250206,162400,242419930,10690,10690,10690,10690,0
20250206,162300,242419930,10690,10690,10690,10690,0
20250206,162200,242419930,10690,10690,10690,10690,0
20250206,162100,242419930,10690,10690,10690,10690,0
20250206,162000,242419930,10690,10690,10690,10690,0
20250206,161900,242419930,10690,10690,10690,10690,0
20250206,161800,242419930,10690,10690,10690,10690,0
20250206,161700,242419930,10690,10690,10690,10690,0
20250206,161600,242419930,10690,10690,10690,10690,0
20250206,161500,242419930,10690,10690,10690,10690,0
20250206,161400,242419930,10690,10690,10690,10690,0
20250206,161300,242419930,10690,10690,10690,10690,0
20250206,161200,242419930,10690,10690,10690,10690,0
20250206,161100,242419930,10690,10690,10690,10690,0
20250206,161000,242419930,10690,10690,10690,10690,0
20250206,160900,242419930,10690,10690,10690,10690,602
20250206,160800,242419930,10690,10690,10690,10690,0
20250206,160700,242419930,10690,10690,10690,10690,0
20250206,160600,242419930,10690,10690,10690,10690,0
20250206,160500,242419930,10690,10690,10690,10690,0
20250206,160400,242419930,10690,10690,10690,10690,0
20250206,160300,242419930,10690,10690,10690,10690,0
20250206,160200,242419930,10690,10690,10690,10690,0
20250206,160100,242419930,10690,10690,10690,10690,0
20250206,160000,242419930,10690,10690,10690,10690,0
20250206,155900,242419930,10690,10690,10690,10690,0
20250206,155800,242419930,10690,10690,10690,10690,0
20250206,155700,242419930,10690,10690,10690,10690,0
20250206,155600,242419930,10690,10690,10690,10690,0
20250206,155500,242419930,10690,10690,10690,10690,0
20250206,155400,242419930,10690,10690,10690,10690,0
20250206,155300,242419930,10690,10690,10690,10690,0
20250206,155200,242419930,10690,10690,10690,10690,0
20250206,155100,242419930,10690,10690,10690,10690,0
20250206,155000,242419930,10690,10690,10690,10690,0
20250206,154900,242419930,10690,10690,10690,10690,0
20250206,154800,242419930,10690,10690,10690,10690,0
20250206,154700,242419930,10690,10690,10690,10690,0
20250206,154600,242419930,10690,10690,10690,10690,0
20250206,154500,242419930,10690,10690,10690,10690,0
20250206,154400,242419930,10690,10690,10690,10690,0
20250206,154300,242419930,10690,10690,10690,10690,0
20250206,154200,242419930,10690,10690,10690,10690,0
20250206,154100,242419930,10690,10690,10690,10690,0
20250206,154000,242419930,10690,10690,10690,10690,0
20250206,153900,242419930,10690,10690,10690,10690,602
20250206,153800,242419930,10690,10690,10690,10690,0
20250206,153700,242419930,10690,10690,10690,10690,0
20250206,153600,242419930,10690,10690,10690,10690,0
20250206,153500,242419930,10690,10690,10690,10690,0
20250206,153400,242419930,10690,10690,10690,10690,0
20250206,153300,242419930,10690,10690,10690,10690,0
20250206,153200,242419930,10690,10690,10690,10690,0
20250206,153100,242419930,10690,10690,10690,10690,0
20250206,153000,242419930,10690,10690,10690,10690,602
20250206,152900,235984550,10750,10750,10750,10750,0
20250206,152800,235984550,10750,10750,10750,10750,0
20250206,152700,235984550,10750,10750,10750,10750,0
20250206,152600,235984550,10750,10750,10750,10750,0
20250206,152500,235984550,10750,10750,10750,10750,0
20250206,152400,235984550,10750,10750,10750,10750,0
20250206,152300,235984550,10750,10750,10750,10750,0
20250206,152200,235984550,10750,10750,10750,10750,0
20250206,152100,235984550,10750,10750,10750,10750,0
20250206,152000,235984550,10750,10750,10750,10750,0
20250206,151900,235984550,10750,10750,10750,10750,35
20250206,151800,235608300,10750,10750,10750,10750,22
20250206,151700,235371800,10690,10690,10690,10690,0
20250206,151600,235371800,10690,10690,10690,10690,0
20250206,151500,235371800,10690,10690,10690,10690,104
20250206,151400,234260040,10740,10770,10770,10740,31
20250206,151300,233926500,10770,10770,10770,10770,11
20250206,151200,233808030,10780,10770,10780,10770,20
20250206,151100,233592550,10800,10690,10800,10690,92
20250206,151000,232608960,10680,10660,10680,10660,224
20250206,150900,230216780,10680,10680,10680,10680,11
20250206,150800,230099300,10740,10750,10750,10510,3370
20250206,150700,194247910,10820,10820,10820,10820,0
20250206,150600,194247910,10820,10820,10820,10820,0
20250206,150500,194247910,10820,10820,10820,10820,0
20250206,150400,194247910,10820,10820,10820,10820,0
20250206,150300,194247910,10820,10820,10820,10820,0
20250206,150200,194247910,10820,10820,10820,10820,0
20250206,150100,194247910,10820,10820,10820,10820,3
20250206,150000,194215450,10830,10790,10830,10790,744
20250206,145900,186163430,10790,10780,10790,10780,143
20250206,145800,184621300,10730,10730,10730,10730,0
20250206,145700,184621300,10730,10730,10730,10730,0
20250206,145600,184621300,10730,10730,10730,10730,0
20250206,145500,184621300,10730,10730,10730,10730,0
20250206,145400,184621300,10730,10730,10730,10730,2
20250206,145300,184599840,10730,10730,10730,10730,0
20250206,145200,184599840,10730,10750,10750,10730,301
20250206,145100,181367740,10740,10740,10740,10740,0
20250206,145000,181367740,10740,10740,10740,10740,0
20250206,144900,181367740,10740,10740,10740,10740,0
20250206,144800,181367740,10740,10780,10780,10740,26
20250206,144700,181088240,10780,10780,10780,10780,4
20250206,144600,181045120,10740,10740,10740,10740,53
20250206,144500,180475900,10740,10740,10740,10740,0
20250206,144400,180475900,10740,10740,10740,10740,0
20250206,144300,180475900,10740,10740,10740,10740,3
20250206,144200,180443680,10680,10680,10680,10680,10
20250206,144100,180336880,10680,10750,10750,10680,239
20250206,144000,177780900,10700,10700,10700,10700,0
20250206,143900,177780900,10700,10700,10700,10700,0
20250206,143800,177780900,10700,10700,10700,10700,0
20250206,143700,177780900,10700,10700,10700,10700,0
20250206,143600,177780900,10700,10700,10700,10700,0
20250206,143500,177780900,10700,10700,10700,10700,0
20250206,143400,177780900,10700,10730,10730,10700,108
20250206,143300,176623170,10730,10730,10730,10730,0
20250206,143200,176623170,10730,10740,10740,10730,116
20250206,143100,175377440,10750,10750,10750,10750,1
20250206,143000,175366690,10740,10740,10740,10740,0
20250206,142900,175366690,10740,10740,10740,10740,0
20250206,142800,175366690,10740,10740,10740,10740,0
20250206,142700,175366690,10740,10740,10740,10740,0
20250206,142600,175366690,10740,10740,10740,10740,0
20250206,142500,175366690,10740,10740,10740,10740,20
20250206,142400,175151890,10740,10740,10740,10740,0
20250206,142300,175151890,10740,10740,10740,10740,0
20250206,142200,175151890,10740,10740,10740,10740,26
20250206,142100,174872650,10740,10740,10740,10740,0
20250206,142000,174872650,10740,10740,10740,10740,0
20250206,141900,174872650,10740,10740,10740,10740,0
20250206,141800,174872650,10740,10740,10740,10740,0
20250206,141700,174872650,10740,10740,10740,10740,0
20250206,141600,174872650,10740,10740,10740,10740,4
20250206,141500,174829690,10750,10750,10750,10750,35
20250206,141400,174453440,10750,10760,10760,10750,23
20250206,141300,174206000,10760,10760,10760,10760,0
20250206,141200,174206000,10760,10760,10760,10760,0
20250206,141100,174206000,10760,10760,10760,10760,0
20250206,141000,174206000,10760,10760,10760,10760,0
20250206,140900,174206000,10760,10760,10760,10760,0
20250206,140800,174206000,10760,10760,10760,10760,0
20250206,140700,174206000,10760,10790,10790,10760,212
20250206,140600,171921850,10810,10810,10810,10810,1
20250206,140500,171911040,10820,10820,10820,10820,2
20250206,140400,171889400,10830,10830,10830,10830,0
20250206,140300,171889400,10830,10830,10830,10830,0
20250206,140200,171889400,10830,10830,10830,10830,0
20250206,140100,171889400,10830,10830,10830,10830,40
20250206,140000,171456200,10830,10830,10830,10830,0
20250206,135900,171456200,10830,10830,10830,10830,1
20250206,135800,171445370,10790,10790,10790,10790,0
20250206,135700,171445370,10790,10790,10790,10790,0
20250206,135600,171445370,10790,10790,10790,10790,0
20250206,135500,171445370,10790,10800,10800,10790,31
20250206,135400,171110870,10800,10800,10800,10800,0
20250206,135300,171110870,10800,10800,10800,10800,0
20250206,135200,171110870,10800,10800,10800,10800,0
20250206,135100,171110870,10800,10800,10800,10800,0
20250206,135000,171110870,10800,10800,10800,10800,0
20250206,134900,171110870,10800,10800,10800,10800,0
20250206,134800,171110870,10800,10800,10800,10800,20
20250206,134700,170894870,10850,10850,10850,10850,0
20250206,134600,170894870,10850,10850,10850,10850,4
20250206,134500,170851470,10850,10840,10850,10840,3
20250206,134400,170818930,10840,10840,10840,10840,0
20250206,134300,170818930,10840,10840,10840,10840,2
20250206,134200,170797250,10810,10810,10810,10810,3
20250206,134100,170764820,10780,10780,10780,10780,0
20250206,134000,170764820,10780,10780,10780,10780,10
20250206,133900,170657020,10780,10780,10780,10780,100
20250206,133800,169579020,10780,10780,10780,10780,0
20250206,133700,169579020,10780,10780,10780,10780,0
20250206,133600,169579020,10780,10780,10780,10780,0
20250206,133500,169579020,10780,10780,10780,10780,1
20250206,133400,169568240,10780,10780,10780,10780,2
20250206,133300,169546680,10780,10780,10780,10780,0
20250206,133200,169546680,10780,10780,10780,10780,0
20250206,133100,169546680,10780,10780,10780,10780,0
20250206,133000,169546680,10780,10790,10790,10780,441
20250206,132900,164791490,10790,10790,10790,10790,0
20250206,132800,164791490,10790,10790,10790,10790,0
20250206,132700,164791490,10790,10790,10790,10790,0
20250206,132600,164791490,10790,10790,10790,10790,0
20250206,132500,164791490,10790,10790,10790,10790,0
20250206,132400,164791490,10790,10790,10790,10790,0
20250206,132300,164791490,10790,10790,10790,10790,0
20250206,132200,164791490,10790,10790,10790,10790,0
20250206,132100,164791490,10790,10800,10800,10790,10
20250206,132000,164683500,10790,10790,10790,10790,0
20250206,131900,164683500,10790,10790,10790,10790,0
20250206,131800,164683500,10790,10790,10790,10790,0
20250206,131700,164683500,10790,10790,10790,10790,0
20250206,131600,164683500,10790,10790,10790,10790,0
20250206,131500,164683500,10790,10790,10790,10790,0
20250206,131400,164683500,10790,10790,10790,10790,20
20250206,131300,164467700,10780,10780,10780,10780,0
20250206,131200,164467700,10780,10780,10780,10780,0
20250206,131100,164467700,10780,10780,10780,10780,0
20250206,131000,164467700,10780,10780,10780,10780,0
20250206,130900,164467700,10780,10780,10780,10780,0
20250206,130800,164467700,10780,10780,10780,10780,0
20250206,130700,164467700,10780,10780,10780,10780,0
20250206,130600,164467700,10780,10800,10800,10780,400
20250206,130500,160155660,10800,10800,10800,10800,100
20250206,130400,159075660,10850,10850,10850,10850,30
20250206,130300,158750160,10850,10850,10850,10850,0
20250206,130200,158750160,10850,10850,10850,10850,0
20250206,130100,158750160,10850,10800,10850,10800,81
20250206,130000,157873310,10800,10800,10800,10800,0
20250206,125900,157873310,10800,10800,10800,10800,0
20250206,125800,157873310,10800,10800,10800,10800,0
20250206,125700,157873310,10800,10800,10800,10800,0
20250206,125600,157873310,10800,10800,10800,10800,0
20250206,125500,157873310,10800,10800,10800,10800,0
20250206,125400,157873310,10800,10800,10800,10800,0
20250206,125300,157873310,10800,10800,10800,10800,41
20250206,125200,157430510,10800,10800,10800,10800,512
20250206,125100,151900910,10800,10800,10800,10800,3
20250206,125000,151868510,10850,10850,10850,10850,0
20250206,124900,151868510,10850,10850,10850,10850,0
20250206,124800,151868510,10850,10850,10850,10850,0
20250206,124700,151868510,10850,10850,10850,10850,0
20250206,124600,151868510,10850,10850,10850,10850,0
20250206,124500,151868510,10850,10850,10850,10850,0
20250206,124400,151868510,10850,10850,10850,10850,81
20250206,124300,150989660,10840,10820,10840,10820,146
20250206,124200,149407230,10820,10820,10820,10820,0
20250206,124100,149407230,10820,10750,10820,10750,735
20250206,124000,141469420,10700,10680,10700,10680,181
20250206,123900,139532920,10680,10680,10680,10680,17
20250206,123800,139351360,10650,10680,10680,10650,194
20250206,123700,137281830,10680,10700,10700,10680,175
20250206,123600,135411900,10700,10710,10710,10700,497
20250206,123500,130093840,10710,10720,10720,10710,300
20250206,123400,126880060,10730,10730,10730,10730,0
20250206,123300,126880060,10730,10730,10730,10730,0
20250206,123200,126880060,10730,10730,10730,10730,29
20250206,123100,126568890,10780,10780,10780,10780,18
20250206,123000,126374850,10780,10780,10780,10780,1
20250206,122900,126364070,10790,10790,10790,10790,0
20250206,122800,126364070,10790,10790,10790,10790,0
20250206,122700,126364070,10790,10790,10790,10790,1
20250206,122600,126353280,10740,10740,10740,10740,0
20250206,122500,126353280,10740,10740,10740,10740,10
20250206,122400,126245880,10750,10750,10750,10750,0
20250206,122300,126245880,10750,10750,10750,10750,0
20250206,122200,126245880,10750,10750,10750,10750,1
20250206,122100,126235130,10720,10720,10720,10720,172
20250206,122000,124391290,10720,10720,10720,10720,1
20250206,121900,124380570,10720,10740,10740,10720,288
20250206,121800,121289650,10750,10750,10750,10750,57
20250206,121700,120676900,10750,10750,10750,10750,53
20250206,121600,120107150,10750,10760,10760,10750,566
20250206,121500,114017270,10760,10770,10770,10760,322
20250206,121400,110549850,10780,10780,10780,10780,0
20250206,121300,110549850,10780,10780,10780,10780,0
20250206,121200,110549850,10780,10790,10790,10780,115
20250206,121100,109309240,10800,10800,10800,10800,4
20250206,121000,109266040,10800,10800,10800,10800,0
20250206,120900,109266040,10800,10830,10830,10800,61
20250206,120800,108606940,10800,10800,10800,10800,0
20250206,120700,108606940,10800,10800,10800,10800,0
20250206,120600,108606940,10800,10800,10800,10800,10
20250206,120500,108498940,10820,10810,10820,10810,57
20250206,120400,107882670,10820,10820,10820,10820,0
20250206,120300,107882670,10820,10820,10820,10820,0
20250206,120200,107882670,10820,10820,10820,10820,0
20250206,120100,107882670,10820,10820,10820,10820,0
20250206,120000,107882670,10820,10820,10820,10820,5
20250206,115900,107828570,10820,10820,10820,10820,0
20250206,115800,107828570,10820,10820,10820,10820,0
20250206,115700,107828570,10820,10810,10820,10810,2
20250206,115600,107806940,10820,10820,10820,10820,0
20250206,115500,107806940,10820,10820,10820,10820,0
20250206,115400,107806940,10820,10820,10820,10820,0
20250206,115300,107806940,10820,10820,10820,10820,0
20250206,115200,107806940,10820,10820,10820,10820,16
20250206,115100,107633820,10820,10820,10820,10820,0
20250206,115000,107633820,10820,10820,10820,10820,0
20250206,114900,107633820,10820,10820,10820,10820,0
20250206,114800,107633820,10820,10820,10820,10820,0
20250206,114700,107633820,10820,10820,10820,10820,0
20250206,114600,107633820,10820,10830,10830,10820,28
20250206,114500,107330830,10830,10830,10830,10830,0
20250206,114400,107330830,10830,10830,10830,10830,26
20250206,114300,107049250,10860,10860,10860,10860,0
20250206,114200,107049250,10860,10860,10860,10860,0
20250206,114100,107049250,10860,10860,10860,10860,0
20250206,114000,107049250,10860,10860,10860,10860,0
20250206,113900,107049250,10860,10860,10860,10860,0
20250206,113800,107049250,10860,10860,10860,10860,0
20250206,113700,107049250,10860,10860,10860,10860,0
20250206,113600,107049250,10860,10860,10860,10860,0
20250206,113500,107049250,10860,10860,10860,10860,0
20250206,113400,107049250,10860,10860,10860,10860,0
20250206,113300,107049250,10860,10860,10860,10860,5
20250206,113200,106994950,10860,10860,10860,10860,0
20250206,113100,106994950,10860,10860,10860,10860,0
20250206,113000,106994950,10860,10860,10860,10860,6
20250206,112900,106929790,10820,10820,10820,10820,0
20250206,112800,106929790,10820,10820,10820,10820,0
20250206,112700,106929790,10820,10820,10820,10820,0
20250206,112600,106929790,10820,10820,10820,10820,0
20250206,112500,106929790,10820,10820,10820,10820,0
20250206,112400,106929790,10820,10820,10820,10820,0
20250206,112300,106929790,10820,10820,10820,10820,0
20250206,112200,106929790,10820,10780,10820,10780,254
20250206,112100,104190310,10780,10780,10780,10780,0
20250206,112000,104190310,10780,10780,10780,10780,0
20250206,111900,104190310,10780,10790,10790,10780,232
20250206,111800,101689330,10780,10780,10780,10780,13
20250206,111700,101549190,10780,10790,10790,10780,275
20250206,111600,98582860,10790,10800,10800,10790,40
20250206,111500,98151060,10790,10790,10790,10790,0
20250206,111400,98151060,10790,10790,10790,10790,0
20250206,111300,98151060,10790,10790,10790,10790,0
20250206,111200,98151060,10790,10830,10830,10790,190
20250206,111100,96099370,10830,10830,10830,10830,0
20250206,111000,96099370,10830,10830,10830,10830,0
20250206,110900,96099370,10830,10830,10830,10830,0
20250206,110800,96099370,10830,10830,10830,10830,0
20250206,110700,96099370,10830,10830,10830,10830,0
20250206,110600,96099370,10830,10830,10830,10830,0
20250206,110500,96099370,10830,10830,10830,10830,0
20250206,110400,96099370,10830,10830,10830,10830,0
20250206,110300,96099370,10830,10830,10830,10830,0
20250206,110200,96099370,10830,10830,10830,10830,0
20250206,110100,96099370,10830,10830,10830,10830,0
20250206,110000,96099370,10830,10830,10830,10830,100
20250206,105900,95016370,10870,10870,10870,10870,0
20250206,105800,95016370,10870,10870,10870,10870,10
20250206,105700,94907670,10830,10830,10830,10830,0
20250206,105600,94907670,10830,10830,10830,10830,0
20250206,105500,94907670,10830,10830,10830,10830,0
20250206,105400,94907670,10830,10830,10830,10830,0
20250206,105300,94907670,10830,10830,10830,10830,0
20250206,105200,94907670,10830,10830,10830,10830,0
20250206,105100,94907670,10830,10830,10830,10830,69
20250206,105000,94160400,10790,10800,10800,10790,228
20250206,104900,91700180,10790,10790,10790,10790,0
20250206,104800,91700180,10790,10790,10790,10790,0
20250206,104700,91700180,10790,10790,10790,10790,10
20250206,104600,91592280,10780,10780,10780,10780,0
20250206,104500,91592280,10780,10780,10780,10780,200
20250206,104400,89436280,10780,10780,10780,10780,0
20250206,104300,89436280,10780,10780,10780,10780,0
20250206,104200,89436280,10780,10780,10780,10780,0
20250206,104100,89436280,10780,10800,10800,10780,235
20250206,104000,86901820,10800,10800,10800,10800,0
20250206,103900,86901820,10800,10800,10800,10800,7
20250206,103800,86826220,10800,10800,10800,10800,0
20250206,103700,86826220,10800,10800,10800,10800,0
20250206,103600,86826220,10800,10800,10800,10800,0
20250206,103500,86826220,10800,10800,10800,10800,94
20250206,103400,85811020,10800,10800,10800,10800,8
20250206,103300,85724620,10820,10820,10820,10820,0
20250206,103200,85724620,10820,10820,10820,10820,31
20250206,103100,85389200,10830,10830,10830,10830,1
20250206,103000,85378370,10870,10870,10870,10870,1275
20250206,102900,71519120,10870,10870,10870,10870,0
20250206,102800,71519120,10870,10870,10870,10870,0
20250206,102700,71519120,10870,10870,10870,10870,1
20250206,102600,71508250,10870,10870,10870,10870,0
20250206,102500,71508250,10870,10870,10870,10870,46
20250206,102400,71008230,10870,10870,10870,10870,0
20250206,102300,71008230,10870,10870,10870,10870,20
20250206,102200,70790830,10820,10820,10820,10820,40
20250206,102100,70358030,10800,10800,10800,10800,0
20250206,102000,70358030,10800,10800,10800,10800,0
20250206,101900,70358030,10800,10800,10800,10800,0
20250206,101800,70358030,10800,10800,10800,10800,0
20250206,101700,70358030,10800,10800,10800,10800,0
20250206,101600,70358030,10800,10800,10800,10800,0
20250206,101500,70358030,10800,10800,10800,10800,0
20250206,101400,70358030,10800,10800,10800,10800,0
20250206,101300,70358030,10800,10800,10800,10800,108
20250206,101200,69191630,10800,10800,10800,10800,2
20250206,101100,69170030,10800,10800,10800,10800,10
20250206,101000,69062030,10800,10770,10800,10760,501
20250206,100900,63671010,10780,10780,10780,10780,0
20250206,100800,63671010,10780,10780,10780,10780,7
20250206,100700,63595550,10780,10780,10780,10780,6
20250206,100600,63530870,10800,10800,10800,10770,720
20250206,100500,55760000,10800,10800,10800,10800,1
20250206,100400,55749200,10800,10800,10800,10800,36
20250206,100300,55360400,10800,10800,10800,10800,0
20250206,100200,55360400,10800,10800,10800,10800,115
20250206,100100,54118400,10870,10800,10870,10800,441
20250206,100000,49355320,10800,10820,10820,10800,2
20250206,095900,49333700,10800,10810,10810,10800,62
20250206,095800,48664090,10860,10860,10860,10860,0
20250206,095700,48664090,10860,10870,10870,10860,8
20250206,095600,48577180,10870,10870,10870,10870,0
20250206,095500,48577180,10870,10800,10870,10790,52
20250206,095400,48015840,10790,10790,10790,10790,0
20250206,095300,48015840,10790,10870,10870,10790,107
20250206,095200,46861150,10800,10800,10800,10800,173
20250206,095100,44992750,10880,10880,10880,10880,0
20250206,095000,44992750,10880,10880,10880,10880,0
20250206,094900,44992750,10880,10880,10880,10880,0
20250206,094800,44992750,10880,10880,10880,10880,14
20250206,094700,44840430,10890,10890,10890,10890,0
20250206,094600,44840430,10890,10890,10890,10890,0
20250206,094500,44840430,10890,10880,10900,10880,4
20250206,094400,44796880,10880,10790,10880,10790,94
20250206,094300,43782350,10790,10790,10790,10790,1
20250206,094200,43771560,10790,10780,10790,10770,163
20250206,094100,42015860,10780,10780,10780,10780,0
20250206,094000,42015860,10780,10780,10780,10780,35
20250206,093900,41638560,10780,10780,10780,10780,67
20250206,093800,40916300,10790,10790,10790,10790,0
20250206,093700,40916300,10790,10790,10790,10790,0
20250206,093600,40916300,10790,10790,10790,10790,0
20250206,093500,40916300,10790,10790,10790,10790,0
20250206,093400,40916300,10790,10790,10790,10790,2
20250206,093300,40894720,10770,10770,10770,10770,0
20250206,093200,40894720,10770,10770,10770,10770,100
20250206,093100,39817720,10760,10780,10780,10760,141
20250206,093000,38299410,10800,10820,10820,10800,419
20250206,092900,33773630,10830,10830,10830,10830,7
20250206,092800,33697820,10830,10830,10830,10830,348
20250206,092700,29928980,10810,10810,10810,10810,0
20250206,092600,29928980,10810,10820,10820,10810,186
20250206,092500,27917710,10820,10820,10820,10820,1
20250206,092400,27906890,10810,10810,10810,10810,0
20250206,092300,27906890,10810,10860,10860,10810,149
20250206,092200,26294780,10860,10900,10900,10860,303
20250206,092100,23004080,10870,10870,10870,10870,5
20250206,092000,22949730,10900,10900,10900,10900,1
20250206,091900,22938830,10850,10850,10850,10850,187
20250206,091800,20909880,10850,10850,10850,10850,2
20250206,091700,20888180,10850,10900,10900,10850,196
20250206,091600,18761530,10900,10900,10900,10900,0
20250206,091500,18761530,10900,10910,10910,10900,16
20250206,091400,18587120,10850,10960,10960,10850,1078
20250206,091300,6828550,10960,10960,10960,10960,4
20250206,091200,6784710,10940,10940,10940,10940,0
20250206,091100,6784710,10940,10940,10940,10940,0
20250206,091000,6784710,10940,10940,10940,10940,0
20250206,090900,6784710,10940,10940,10940,10940,0
20250206,090800,6784710,10940,10940,10940,10940,0
20250206,090700,6784710,10940,10940,10940,10940,1
20250206,090600,6773770,10910,10910,10910,10910,0
20250206,090500,6773770,10910,10910,10910,10910,0
20250206,090400,6773770,10910,10930,10930,10900,359
20250206,090300,2857950,10950,10950,10950,10950,0
20250206,090200,2857950,10950,10950,10950,10950,0
20250206,090100,2857950,10950,10950,10950,10950,0
20250206,090000,2857950,10950,10950,10950,10950,222