KissMeData/320000/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,211600,437509500,2460,2460,2460,2460,734
20250205,211500,437509500,2460,2460,2460,2460,0
20250205,211400,437509500,2460,2460,2460,2460,0
20250205,211300,437509500,2460,2460,2460,2460,0
20250205,211200,437509500,2460,2460,2460,2460,0
20250205,211100,437509500,2460,2460,2460,2460,0
20250205,211000,437509500,2460,2460,2460,2460,0
20250205,210900,437509500,2460,2460,2460,2460,0
20250205,210800,437509500,2460,2460,2460,2460,0
20250205,210700,437509500,2460,2460,2460,2460,0
20250205,210600,437509500,2460,2460,2460,2460,0
20250205,210500,437509500,2460,2460,2460,2460,0
20250205,210400,437509500,2460,2460,2460,2460,0
20250205,210300,437509500,2460,2460,2460,2460,0
20250205,210200,437509500,2460,2460,2460,2460,0
20250205,210100,437509500,2460,2460,2460,2460,0
20250205,210000,437509500,2460,2460,2460,2460,0
20250205,205900,437509500,2460,2460,2460,2460,0
20250205,205800,437509500,2460,2460,2460,2460,0
20250205,205700,437509500,2460,2460,2460,2460,0
20250205,205600,437509500,2460,2460,2460,2460,0
20250205,205500,437509500,2460,2460,2460,2460,0
20250205,205400,437509500,2460,2460,2460,2460,0
20250205,205300,437509500,2460,2460,2460,2460,0
20250205,205200,437509500,2460,2460,2460,2460,0
20250205,205100,437509500,2460,2460,2460,2460,0
20250205,205000,437509500,2460,2460,2460,2460,0
20250205,204900,437509500,2460,2460,2460,2460,0
20250205,204800,437509500,2460,2460,2460,2460,0
20250205,204700,437509500,2460,2460,2460,2460,0
20250205,204600,437509500,2460,2460,2460,2460,734
20250205,204500,437509500,2460,2460,2460,2460,0
20250205,204400,437509500,2460,2460,2460,2460,0
20250205,204300,437509500,2460,2460,2460,2460,0
20250205,204200,437509500,2460,2460,2460,2460,0
20250205,204100,437509500,2460,2460,2460,2460,0
20250205,204000,437509500,2460,2460,2460,2460,0
20250205,203900,437509500,2460,2460,2460,2460,0
20250205,203800,437509500,2460,2460,2460,2460,0
20250205,203700,437509500,2460,2460,2460,2460,0
20250205,203600,437509500,2460,2460,2460,2460,0
20250205,203500,437509500,2460,2460,2460,2460,0
20250205,203400,437509500,2460,2460,2460,2460,0
20250205,203300,437509500,2460,2460,2460,2460,0
20250205,203200,437509500,2460,2460,2460,2460,0
20250205,203100,437509500,2460,2460,2460,2460,0
20250205,203000,437509500,2460,2460,2460,2460,0
20250205,202900,437509500,2460,2460,2460,2460,0
20250205,202800,437509500,2460,2460,2460,2460,0
20250205,202700,437509500,2460,2460,2460,2460,0
20250205,202600,437509500,2460,2460,2460,2460,0
20250205,202500,437509500,2460,2460,2460,2460,0
20250205,202400,437509500,2460,2460,2460,2460,0
20250205,202300,437509500,2460,2460,2460,2460,0
20250205,202200,437509500,2460,2460,2460,2460,0
20250205,202100,437509500,2460,2460,2460,2460,0
20250205,202000,437509500,2460,2460,2460,2460,0
20250205,201900,437509500,2460,2460,2460,2460,0
20250205,201800,437509500,2460,2460,2460,2460,0
20250205,201700,437509500,2460,2460,2460,2460,0
20250205,201600,437509500,2460,2460,2460,2460,734
20250205,201500,437509500,2460,2460,2460,2460,0
20250205,201400,437509500,2460,2460,2460,2460,0
20250205,201300,437509500,2460,2460,2460,2460,0
20250205,201200,437509500,2460,2460,2460,2460,0
20250205,201100,437509500,2460,2460,2460,2460,0
20250205,201000,437509500,2460,2460,2460,2460,0
20250205,200900,437509500,2460,2460,2460,2460,0
20250205,200800,437509500,2460,2460,2460,2460,0
20250205,200700,437509500,2460,2460,2460,2460,0
20250205,200600,437509500,2460,2460,2460,2460,0
20250205,200500,437509500,2460,2460,2460,2460,0
20250205,200400,437509500,2460,2460,2460,2460,0
20250205,200300,437509500,2460,2460,2460,2460,0
20250205,200200,437509500,2460,2460,2460,2460,0
20250205,200100,437509500,2460,2460,2460,2460,0
20250205,200000,437509500,2460,2460,2460,2460,0
20250205,195900,437509500,2460,2460,2460,2460,0
20250205,195800,437509500,2460,2460,2460,2460,0
20250205,195700,437509500,2460,2460,2460,2460,0
20250205,195600,437509500,2460,2460,2460,2460,0
20250205,195500,437509500,2460,2460,2460,2460,0
20250205,195400,437509500,2460,2460,2460,2460,0
20250205,195300,437509500,2460,2460,2460,2460,0
20250205,195200,437509500,2460,2460,2460,2460,0
20250205,195100,437509500,2460,2460,2460,2460,0
20250205,195000,437509500,2460,2460,2460,2460,0
20250205,194900,437509500,2460,2460,2460,2460,0
20250205,194800,437509500,2460,2460,2460,2460,0
20250205,194700,437509500,2460,2460,2460,2460,0
20250205,194600,437509500,2460,2460,2460,2460,734
20250205,194500,437509500,2460,2460,2460,2460,0
20250205,194400,437509500,2460,2460,2460,2460,0
20250205,194300,437509500,2460,2460,2460,2460,0
20250205,194200,437509500,2460,2460,2460,2460,0
20250205,194100,437509500,2460,2460,2460,2460,0
20250205,194000,437509500,2460,2460,2460,2460,0
20250205,193900,437509500,2460,2460,2460,2460,0
20250205,193800,437509500,2460,2460,2460,2460,0
20250205,193700,437509500,2460,2460,2460,2460,0
20250205,193600,437509500,2460,2460,2460,2460,0
20250205,193500,437509500,2460,2460,2460,2460,0
20250205,193400,437509500,2460,2460,2460,2460,0
20250205,193300,437509500,2460,2460,2460,2460,0
20250205,193200,437509500,2460,2460,2460,2460,0
20250205,193100,437509500,2460,2460,2460,2460,0
20250205,193000,437509500,2460,2460,2460,2460,0
20250205,192900,437509500,2460,2460,2460,2460,0
20250205,192800,437509500,2460,2460,2460,2460,0
20250205,192700,437509500,2460,2460,2460,2460,0
20250205,192600,437509500,2460,2460,2460,2460,0
20250205,192500,437509500,2460,2460,2460,2460,0
20250205,192400,437509500,2460,2460,2460,2460,0
20250205,192300,437509500,2460,2460,2460,2460,0
20250205,192200,437509500,2460,2460,2460,2460,0
20250205,192100,437509500,2460,2460,2460,2460,0
20250205,192000,437509500,2460,2460,2460,2460,0
20250205,191900,437509500,2460,2460,2460,2460,0
20250205,191800,437509500,2460,2460,2460,2460,0
20250205,191700,437509500,2460,2460,2460,2460,0
20250205,191600,437509500,2460,2460,2460,2460,734
20250205,191500,437509500,2460,2460,2460,2460,0
20250205,191400,437509500,2460,2460,2460,2460,0
20250205,191300,437509500,2460,2460,2460,2460,0
20250205,191200,437509500,2460,2460,2460,2460,0
20250205,191100,437509500,2460,2460,2460,2460,0
20250205,191000,437509500,2460,2460,2460,2460,0
20250205,190900,437509500,2460,2460,2460,2460,0
20250205,190800,437509500,2460,2460,2460,2460,0
20250205,190700,437509500,2460,2460,2460,2460,0
20250205,190600,437509500,2460,2460,2460,2460,0
20250205,190500,437509500,2460,2460,2460,2460,0
20250205,190400,437509500,2460,2460,2460,2460,0
20250205,190300,437509500,2460,2460,2460,2460,0
20250205,190200,437509500,2460,2460,2460,2460,0
20250205,190100,437509500,2460,2460,2460,2460,0
20250205,190000,437509500,2460,2460,2460,2460,0
20250205,185900,437509500,2460,2460,2460,2460,0
20250205,185800,437509500,2460,2460,2460,2460,0
20250205,185700,437509500,2460,2460,2460,2460,0
20250205,185600,437509500,2460,2460,2460,2460,0
20250205,185500,437509500,2460,2460,2460,2460,0
20250205,185400,437509500,2460,2460,2460,2460,0
20250205,185300,437509500,2460,2460,2460,2460,0
20250205,185200,437509500,2460,2460,2460,2460,0
20250205,185100,437509500,2460,2460,2460,2460,0
20250205,185000,437509500,2460,2460,2460,2460,0
20250205,184900,437509500,2460,2460,2460,2460,0
20250205,184800,437509500,2460,2460,2460,2460,0
20250205,184700,437509500,2460,2460,2460,2460,0
20250205,184600,437509500,2460,2460,2460,2460,734
20250205,184500,437509500,2460,2460,2460,2460,0
20250205,184400,437509500,2460,2460,2460,2460,0
20250205,184300,437509500,2460,2460,2460,2460,0
20250205,184200,437509500,2460,2460,2460,2460,0
20250205,184100,437509500,2460,2460,2460,2460,0
20250205,184000,437509500,2460,2460,2460,2460,0
20250205,183900,437509500,2460,2460,2460,2460,0
20250205,183800,437509500,2460,2460,2460,2460,0
20250205,183700,437509500,2460,2460,2460,2460,0
20250205,183600,437509500,2460,2460,2460,2460,0
20250205,183500,437509500,2460,2460,2460,2460,0
20250205,183400,437509500,2460,2460,2460,2460,0
20250205,183300,437509500,2460,2460,2460,2460,0
20250205,183200,437509500,2460,2460,2460,2460,0
20250205,183100,437509500,2460,2460,2460,2460,0
20250205,183000,437509500,2460,2460,2460,2460,0
20250205,182900,437509500,2460,2460,2460,2460,0
20250205,182800,437509500,2460,2460,2460,2460,0
20250205,182700,437509500,2460,2460,2460,2460,0
20250205,182600,437509500,2460,2460,2460,2460,0
20250205,182500,437509500,2460,2460,2460,2460,0
20250205,182400,437509500,2460,2460,2460,2460,0
20250205,182300,437509500,2460,2460,2460,2460,0
20250205,182200,437509500,2460,2460,2460,2460,0
20250205,182100,437509500,2460,2460,2460,2460,0
20250205,182000,437509500,2460,2460,2460,2460,0
20250205,181900,437509500,2460,2460,2460,2460,0
20250205,181800,437509500,2460,2460,2460,2460,0
20250205,181700,437509500,2460,2460,2460,2460,0
20250205,181600,437509500,2460,2460,2460,2460,734
20250205,181500,437509500,2460,2460,2460,2460,0
20250205,181400,437509500,2460,2460,2460,2460,0
20250205,181300,437509500,2460,2460,2460,2460,0
20250205,181200,437509500,2460,2460,2460,2460,0
20250205,181100,437509500,2460,2460,2460,2460,0
20250205,181000,437509500,2460,2460,2460,2460,0
20250205,180900,437509500,2460,2460,2460,2460,0
20250205,180800,437509500,2460,2460,2460,2460,0
20250205,180700,437509500,2460,2460,2460,2460,0
20250205,180600,437509500,2460,2460,2460,2460,0
20250205,180500,437509500,2460,2460,2460,2460,0
20250205,180400,437509500,2460,2460,2460,2460,0
20250205,180300,437509500,2460,2460,2460,2460,0
20250205,180200,437509500,2460,2460,2460,2460,0
20250205,180100,437509500,2460,2460,2460,2460,0
20250205,180000,437509500,2460,2460,2460,2460,0
20250205,175900,437509500,2460,2460,2460,2460,0
20250205,175800,437509500,2460,2460,2460,2460,0
20250205,175700,437509500,2460,2460,2460,2460,0
20250205,175600,437509500,2460,2460,2460,2460,0
20250205,175500,437509500,2460,2460,2460,2460,0
20250205,175400,437509500,2460,2460,2460,2460,0
20250205,175300,437509500,2460,2460,2460,2460,0
20250205,175200,437509500,2460,2460,2460,2460,0
20250205,175100,437509500,2460,2460,2460,2460,0
20250205,175000,437509500,2460,2460,2460,2460,0
20250205,174900,437509500,2460,2460,2460,2460,0
20250205,174800,437509500,2460,2460,2460,2460,0
20250205,174700,437509500,2460,2460,2460,2460,0
20250205,174600,437509500,2460,2460,2460,2460,734
20250205,174500,437509500,2460,2460,2460,2460,0
20250205,174400,437509500,2460,2460,2460,2460,0
20250205,174300,437509500,2460,2460,2460,2460,0
20250205,174200,437509500,2460,2460,2460,2460,0
20250205,174100,437509500,2460,2460,2460,2460,0
20250205,174000,437509500,2460,2460,2460,2460,0
20250205,173900,437509500,2460,2460,2460,2460,0
20250205,173800,437509500,2460,2460,2460,2460,0
20250205,173700,437509500,2460,2460,2460,2460,0
20250205,173600,437509500,2460,2460,2460,2460,0
20250205,173500,437509500,2460,2460,2460,2460,0
20250205,173400,437509500,2460,2460,2460,2460,0
20250205,173300,437509500,2460,2460,2460,2460,0
20250205,173200,437509500,2460,2460,2460,2460,0
20250205,173100,437509500,2460,2460,2460,2460,0
20250205,173000,437509500,2460,2460,2460,2460,0
20250205,172900,437509500,2460,2460,2460,2460,0
20250205,172800,437509500,2460,2460,2460,2460,0
20250205,172700,437509500,2460,2460,2460,2460,0
20250205,172600,437509500,2460,2460,2460,2460,0
20250205,172500,437509500,2460,2460,2460,2460,0
20250205,172400,437509500,2460,2460,2460,2460,0
20250205,172300,437509500,2460,2460,2460,2460,0
20250205,172200,437509500,2460,2460,2460,2460,0
20250205,172100,437509500,2460,2460,2460,2460,0
20250205,172000,437509500,2460,2460,2460,2460,0
20250205,171900,437509500,2460,2460,2460,2460,0
20250205,171800,437509500,2460,2460,2460,2460,0
20250205,171700,437509500,2460,2460,2460,2460,0
20250205,171600,437509500,2460,2460,2460,2460,734
20250205,171500,437509500,2460,2460,2460,2460,0
20250205,171400,437509500,2460,2460,2460,2460,0
20250205,171300,437509500,2460,2460,2460,2460,0
20250205,171200,437509500,2460,2460,2460,2460,0
20250205,171100,437509500,2460,2460,2460,2460,0
20250205,171000,437509500,2460,2460,2460,2460,0
20250205,170900,437509500,2460,2460,2460,2460,0
20250205,170800,437509500,2460,2460,2460,2460,0
20250205,170700,437509500,2460,2460,2460,2460,0
20250205,170600,437509500,2460,2460,2460,2460,0
20250205,170500,437509500,2460,2460,2460,2460,0
20250205,170400,437509500,2460,2460,2460,2460,0
20250205,170300,437509500,2460,2460,2460,2460,0
20250205,170200,437509500,2460,2460,2460,2460,0
20250205,170100,437509500,2460,2460,2460,2460,0
20250205,170000,437509500,2460,2460,2460,2460,0
20250205,165900,437509500,2460,2460,2460,2460,0
20250205,165800,437509500,2460,2460,2460,2460,0
20250205,165700,437509500,2460,2460,2460,2460,0
20250205,165600,437509500,2460,2460,2460,2460,0
20250205,165500,437509500,2460,2460,2460,2460,0
20250205,165400,437509500,2460,2460,2460,2460,0
20250205,165300,437509500,2460,2460,2460,2460,0
20250205,165200,437509500,2460,2460,2460,2460,0
20250205,165100,437509500,2460,2460,2460,2460,0
20250205,165000,437509500,2460,2460,2460,2460,0
20250205,164900,437509500,2460,2460,2460,2460,0
20250205,164800,437509500,2460,2460,2460,2460,0
20250205,164700,437509500,2460,2460,2460,2460,0
20250205,164600,437509500,2460,2460,2460,2460,734
20250205,164500,437509500,2460,2460,2460,2460,0
20250205,164400,437509500,2460,2460,2460,2460,0
20250205,164300,437509500,2460,2460,2460,2460,0
20250205,164200,437509500,2460,2460,2460,2460,0
20250205,164100,437509500,2460,2460,2460,2460,0
20250205,164000,437509500,2460,2460,2460,2460,0
20250205,163900,437509500,2460,2460,2460,2460,0
20250205,163800,437509500,2460,2460,2460,2460,0
20250205,163700,437509500,2460,2460,2460,2460,0
20250205,163600,437509500,2460,2460,2460,2460,0
20250205,163500,437509500,2460,2460,2460,2460,0
20250205,163400,437509500,2460,2460,2460,2460,0
20250205,163300,437509500,2460,2460,2460,2460,0
20250205,163200,437509500,2460,2460,2460,2460,0
20250205,163100,437509500,2460,2460,2460,2460,0
20250205,163000,437509500,2460,2460,2460,2460,0
20250205,162900,437509500,2460,2460,2460,2460,0
20250205,162800,437509500,2460,2460,2460,2460,0
20250205,162700,437509500,2460,2460,2460,2460,0
20250205,162600,437509500,2460,2460,2460,2460,0
20250205,162500,437509500,2460,2460,2460,2460,0
20250205,162400,437509500,2460,2460,2460,2460,0
20250205,162300,437509500,2460,2460,2460,2460,0
20250205,162200,437509500,2460,2460,2460,2460,0
20250205,162100,437509500,2460,2460,2460,2460,0
20250205,162000,437509500,2460,2460,2460,2460,0
20250205,161900,437509500,2460,2460,2460,2460,0
20250205,161800,437509500,2460,2460,2460,2460,0
20250205,161700,437509500,2460,2460,2460,2460,0
20250205,161600,437509500,2460,2460,2460,2460,734
20250205,161500,437509500,2460,2460,2460,2460,0
20250205,161400,437509500,2460,2460,2460,2460,0
20250205,161300,437509500,2460,2460,2460,2460,0
20250205,161200,437509500,2460,2460,2460,2460,0
20250205,161100,437509500,2460,2460,2460,2460,0
20250205,161000,437509500,2460,2460,2460,2460,0
20250205,160900,437509500,2460,2460,2460,2460,0
20250205,160800,437509500,2460,2460,2460,2460,0
20250205,160700,437509500,2460,2460,2460,2460,0
20250205,160600,437509500,2460,2460,2460,2460,0
20250205,160500,437509500,2460,2460,2460,2460,0
20250205,160400,437509500,2460,2460,2460,2460,0
20250205,160300,437509500,2460,2460,2460,2460,0
20250205,160200,437509500,2460,2460,2460,2460,0
20250205,160100,437509500,2460,2460,2460,2460,0
20250205,160000,437509500,2460,2460,2460,2460,0
20250205,155900,437509500,2460,2460,2460,2460,0
20250205,155800,437509500,2460,2460,2460,2460,0
20250205,155700,437509500,2460,2460,2460,2460,0
20250205,155600,437509500,2460,2460,2460,2460,0
20250205,155500,437509500,2460,2460,2460,2460,0
20250205,155400,437509500,2460,2460,2460,2460,0
20250205,155300,437509500,2460,2460,2460,2460,0
20250205,155200,437509500,2460,2460,2460,2460,0
20250205,155100,437509500,2460,2460,2460,2460,0
20250205,155000,437509500,2460,2460,2460,2460,0
20250205,154900,437509500,2460,2460,2460,2460,0
20250205,154800,437509500,2460,2460,2460,2460,0
20250205,154700,437509500,2460,2460,2460,2460,0
20250205,154600,437509500,2460,2460,2460,2460,734
20250205,154500,437509500,2460,2460,2460,2460,0
20250205,154400,437509500,2460,2460,2460,2460,0
20250205,154300,437509500,2460,2460,2460,2460,0
20250205,154200,437509500,2460,2460,2460,2460,0
20250205,154100,437509500,2460,2460,2460,2460,0
20250205,154000,437509500,2460,2460,2460,2460,0
20250205,153900,437509500,2460,2460,2460,2460,0
20250205,153800,437509500,2460,2460,2460,2460,0
20250205,153700,437509500,2460,2460,2460,2460,0
20250205,153600,437509500,2460,2460,2460,2460,0
20250205,153500,437509500,2460,2460,2460,2460,0
20250205,153400,437509500,2460,2460,2460,2460,0
20250205,153300,437509500,2460,2460,2460,2460,0
20250205,153200,437509500,2460,2460,2460,2460,0
20250205,153100,437509500,2460,2460,2460,2460,0
20250205,153000,437509500,2460,2460,2460,2460,734
20250205,152900,435703860,2420,2420,2420,2420,0
20250205,152800,435703860,2420,2420,2420,2420,0
20250205,152700,435703860,2420,2420,2420,2420,0
20250205,152600,435703860,2420,2420,2420,2420,0
20250205,152500,435703860,2420,2420,2420,2420,0
20250205,152400,435703860,2420,2420,2420,2420,0
20250205,152300,435703860,2420,2420,2420,2420,0
20250205,152200,435703860,2420,2420,2420,2420,0
20250205,152100,435703860,2420,2420,2420,2420,0
20250205,152000,435703860,2420,2420,2420,2420,0
20250205,151900,435703860,2420,2475,2485,2410,1856
20250205,151800,431102990,2485,2450,2485,2355,1802
20250205,151700,426695260,2490,2440,2490,2440,1744
20250205,151600,422389540,2440,2475,2490,2435,3839
20250205,151500,412910090,2490,2445,2490,2445,3538
20250205,151400,404112305,2490,2460,2490,2460,3800
20250205,151300,394701955,2460,2420,2460,2420,1916
20250205,151200,390017385,2460,2430,2460,2430,1800
20250205,151100,385617720,2400,2390,2440,2390,1022
20250205,151000,383132655,2420,2395,2420,2385,3556
20250205,150900,374551210,2380,2400,2430,2380,3901
20250205,150800,365213470,2405,2425,2430,2390,1666
20250205,150700,361210330,2425,2440,2490,2420,5301
20250205,150600,348198490,2440,2365,2450,2365,3057
20250205,150500,340771305,2370,2400,2450,2370,4706
20250205,150400,329446750,2400,2345,2400,2345,9476
20250205,150300,306935895,2360,2330,2360,2325,14000
20250205,150200,274112710,2310,2255,2330,2255,7584
20250205,150100,256599375,2245,2270,2275,2245,2609
20250205,150000,250691140,2250,2290,2290,2245,17952
20250205,145900,210134385,2295,2295,2295,2295,264
20250205,145800,209528505,2295,2295,2295,2295,37
20250205,145700,209443590,2295,2295,2295,2295,923
20250205,145600,207325305,2295,2295,2295,2295,497
20250205,145500,206184690,2300,2300,2300,2300,500
20250205,145400,205034690,2295,2295,2295,2295,300
20250205,145300,204346190,2295,2295,2295,2295,44
20250205,145200,204245210,2295,2295,2300,2295,7
20250205,145100,204229135,2300,2315,2315,2300,2304
20250205,145000,198927650,2315,2315,2315,2315,2
20250205,144900,198923020,2315,2315,2315,2315,90
20250205,144800,198714670,2305,2305,2305,2305,779
20250205,144700,196919075,2315,2315,2315,2315,1
20250205,144600,196916760,2315,2315,2315,2315,10
20250205,144500,196893610,2320,2320,2320,2320,0
20250205,144400,196893610,2320,2320,2320,2320,0
20250205,144300,196893610,2320,2320,2320,2320,12
20250205,144200,196865770,2320,2305,2320,2305,1200
20250205,144100,194097270,2310,2310,2310,2310,676
20250205,144000,192535710,2305,2305,2305,2305,1
20250205,143900,192533405,2305,2320,2320,2305,1105
20250205,143800,189980495,2315,2315,2315,2315,250
20250205,143700,189401745,2315,2315,2315,2315,1006
20250205,143600,187072855,2320,2320,2320,2320,0
20250205,143500,187072855,2320,2320,2320,2320,260
20250205,143400,186469655,2320,2320,2320,2320,15
20250205,143300,186434855,2320,2320,2320,2320,0
20250205,143200,186434855,2320,2320,2320,2320,0
20250205,143100,186434855,2320,2320,2320,2320,0
20250205,143000,186434855,2320,2320,2320,2320,1
20250205,142900,186432535,2330,2330,2330,2330,0
20250205,142800,186432535,2330,2330,2330,2330,2
20250205,142700,186427875,2325,2325,2325,2325,0
20250205,142600,186427875,2325,2325,2325,2325,161
20250205,142500,186053550,2325,2325,2325,2325,4
20250205,142400,186044250,2325,2325,2325,2325,0
20250205,142300,186044250,2325,2325,2325,2325,431
20250205,142200,185042175,2320,2320,2320,2320,1002
20250205,142100,182717535,2320,2320,2320,2320,2
20250205,142000,182712895,2315,2320,2320,2315,2596
20250205,141900,176696180,2320,2320,2320,2320,50
20250205,141800,176580180,2320,2320,2320,2320,47
20250205,141700,176471140,2330,2330,2330,2330,65
20250205,141600,176319690,2330,2330,2330,2330,0
20250205,141500,176319690,2330,2330,2330,2330,0
20250205,141400,176319690,2330,2315,2330,2315,2
20250205,141300,176315045,2320,2325,2325,2320,1261
20250205,141200,173389375,2325,2325,2325,2325,0
20250205,141100,173389375,2325,2325,2325,2325,1
20250205,141000,173387050,2335,2335,2335,2335,0
20250205,140900,173387050,2335,2335,2335,2335,0
20250205,140800,173387050,2335,2335,2335,2335,0
20250205,140700,173387050,2335,2335,2335,2335,0
20250205,140600,173387050,2335,2335,2335,2335,0
20250205,140500,173387050,2335,2335,2335,2335,486
20250205,140400,172252240,2335,2335,2335,2335,0
20250205,140300,172252240,2335,2335,2335,2335,1
20250205,140200,172249905,2330,2330,2330,2330,0
20250205,140100,172249905,2330,2330,2330,2330,0
20250205,140000,172249905,2330,2330,2330,2330,0
20250205,135900,172249905,2330,2330,2330,2330,0
20250205,135800,172249905,2330,2330,2330,2330,0
20250205,135700,172249905,2330,2330,2330,2330,0
20250205,135600,172249905,2330,2330,2330,2330,0
20250205,135500,172249905,2330,2330,2330,2330,0
20250205,135400,172249905,2330,2330,2330,2330,515
20250205,135300,171049955,2335,2335,2335,2335,1
20250205,135200,171047620,2330,2330,2330,2330,0
20250205,135100,171047620,2330,2330,2330,2330,2
20250205,135000,171042960,2330,2330,2330,2330,193
20250205,134900,170593270,2335,2335,2335,2335,0
20250205,134800,170593270,2335,2335,2335,2335,0
20250205,134700,170593270,2335,2335,2335,2335,0
20250205,134600,170593270,2335,2335,2335,2335,0
20250205,134500,170593270,2335,2335,2335,2335,0
20250205,134400,170593270,2335,2335,2335,2335,50
20250205,134300,170476520,2335,2335,2335,2335,0
20250205,134200,170476520,2335,2335,2335,2335,0
20250205,134100,170476520,2335,2335,2335,2335,0
20250205,134000,170476520,2335,2335,2335,2335,0
20250205,133900,170476520,2335,2335,2335,2335,0
20250205,133800,170476520,2335,2335,2335,2335,0
20250205,133700,170476520,2335,2335,2335,2335,3
20250205,133600,170469515,2335,2335,2335,2335,0
20250205,133500,170469515,2335,2335,2335,2335,0
20250205,133400,170469515,2335,2335,2335,2335,0
20250205,133300,170469515,2335,2335,2335,2335,0
20250205,133200,170469515,2335,2335,2335,2335,1
20250205,133100,170467180,2325,2325,2325,2325,984
20250205,133000,168179380,2325,2325,2325,2325,0
20250205,132900,168179380,2325,2325,2325,2325,0
20250205,132800,168179380,2325,2325,2325,2325,2821
20250205,132700,161620555,2325,2325,2325,2325,0
20250205,132600,161620555,2325,2325,2325,2325,0
20250205,132500,161620555,2325,2325,2325,2325,0
20250205,132400,161620555,2325,2325,2325,2325,0
20250205,132300,161620555,2325,2325,2325,2325,1
20250205,132200,161618230,2330,2330,2330,2330,0
20250205,132100,161618230,2330,2330,2330,2330,2200
20250205,132000,156492230,2325,2325,2325,2325,40
20250205,131900,156399230,2325,2325,2325,2325,0
20250205,131800,156399230,2325,2325,2325,2325,0
20250205,131700,156399230,2325,2325,2325,2325,0
20250205,131600,156399230,2325,2325,2325,2325,0
20250205,131500,156399230,2325,2325,2325,2325,0
20250205,131400,156399230,2325,2325,2325,2325,0
20250205,131300,156399230,2325,2325,2325,2325,10
20250205,131200,156375980,2325,2325,2325,2325,0
20250205,131100,156375980,2325,2325,2325,2325,0
20250205,131000,156375980,2325,2325,2325,2325,0
20250205,130900,156375980,2325,2325,2325,2325,3
20250205,130800,156369005,2325,2320,2325,2320,230
20250205,130700,155834265,2320,2325,2325,2320,1202
20250205,130600,153045115,2325,2325,2325,2325,684
20250205,130500,151454815,2325,2325,2325,2325,0
20250205,130400,151454815,2325,2325,2325,2325,2999
20250205,130300,144482140,2330,2330,2330,2330,0
20250205,130200,144482140,2330,2330,2330,2330,0
20250205,130100,144482140,2330,2330,2330,2330,412
20250205,130000,143522180,2340,2340,2340,2340,0
20250205,125900,143522180,2340,2340,2340,2340,0
20250205,125800,143522180,2340,2340,2340,2340,0
20250205,125700,143522180,2340,2340,2340,2340,0
20250205,125600,143522180,2340,2340,2340,2340,0
20250205,125500,143522180,2340,2340,2340,2340,0
20250205,125400,143522180,2340,2340,2340,2340,0
20250205,125300,143522180,2340,2330,2340,2330,302
20250205,125200,142818510,2340,2335,2340,2335,470
20250205,125100,141720600,2335,2335,2335,2335,215
20250205,125000,141218575,2335,2330,2335,2330,2
20250205,124900,141213910,2330,2330,2330,2330,0
20250205,124800,141213910,2330,2330,2330,2330,0
20250205,124700,141213910,2330,2330,2330,2330,0
20250205,124600,141213910,2330,2330,2330,2330,1833
20250205,124500,136943020,2330,2330,2330,2330,0
20250205,124400,136943020,2330,2330,2330,2330,0
20250205,124300,136943020,2330,2330,2330,2330,0
20250205,124200,136943020,2330,2330,2330,2330,0
20250205,124100,136943020,2330,2330,2330,2330,0
20250205,124000,136943020,2330,2330,2330,2330,0
20250205,123900,136943020,2330,2330,2330,2330,0
20250205,123800,136943020,2330,2330,2330,2330,25
20250205,123700,136884770,2340,2340,2340,2340,0
20250205,123600,136884770,2340,2340,2340,2340,0
20250205,123500,136884770,2340,2340,2340,2340,0
20250205,123400,136884770,2340,2340,2340,2340,0
20250205,123300,136884770,2340,2340,2340,2340,0
20250205,123200,136884770,2340,2340,2340,2340,0
20250205,123100,136884770,2340,2340,2340,2340,0
20250205,123000,136884770,2340,2340,2340,2340,0
20250205,122900,136884770,2340,2340,2340,2340,0
20250205,122800,136884770,2340,2340,2340,2340,0
20250205,122700,136884770,2340,2340,2340,2340,0
20250205,122600,136884770,2340,2340,2340,2340,0
20250205,122500,136884770,2340,2340,2340,2340,827
20250205,122400,134949590,2340,2340,2340,2340,198
20250205,122300,134486270,2340,2340,2340,2340,0
20250205,122200,134486270,2340,2340,2340,2340,2
20250205,122100,134481590,2330,2330,2330,2330,0
20250205,122000,134481590,2330,2330,2330,2330,0
20250205,121900,134481590,2330,2330,2330,2330,0
20250205,121800,134481590,2330,2330,2330,2330,0
20250205,121700,134481590,2330,2330,2330,2330,0
20250205,121600,134481590,2330,2330,2330,2330,0
20250205,121500,134481590,2330,2335,2335,2330,7000
20250205,121400,118170135,2335,2335,2335,2335,138
20250205,121300,117847905,2345,2345,2345,2345,0
20250205,121200,117847905,2345,2345,2345,2345,0
20250205,121100,117847905,2345,2345,2345,2345,0
20250205,121000,117847905,2345,2345,2345,2345,0
20250205,120900,117847905,2345,2345,2345,2345,0
20250205,120800,117847905,2345,2345,2345,2345,0
20250205,120700,117847905,2345,2345,2345,2345,0
20250205,120600,117847905,2345,2345,2345,2345,75
20250205,120500,117672030,2345,2345,2345,2345,254
20250205,120400,117076400,2335,2335,2335,2335,77
20250205,120300,116896605,2335,2335,2335,2335,0
20250205,120200,116896605,2335,2335,2335,2335,131
20250205,120100,116590720,2335,2335,2335,2335,200
20250205,120000,116123720,2335,2335,2335,2335,0
20250205,115900,116123720,2335,2335,2335,2335,0
20250205,115800,116123720,2335,2335,2335,2335,0
20250205,115700,116123720,2335,2335,2335,2335,0
20250205,115600,116123720,2335,2335,2335,2335,0
20250205,115500,116123720,2335,2335,2335,2335,0
20250205,115400,116123720,2335,2335,2335,2335,1
20250205,115300,116121385,2335,2335,2335,2335,0
20250205,115200,116121385,2335,2335,2335,2335,82
20250205,115100,115929915,2335,2335,2335,2335,0
20250205,115000,115929915,2335,2335,2335,2335,0
20250205,114900,115929915,2335,2335,2335,2335,119
20250205,114800,115652050,2335,2335,2335,2335,0
20250205,114700,115652050,2335,2335,2335,2335,0
20250205,114600,115652050,2335,2335,2335,2335,0
20250205,114500,115652050,2335,2335,2335,2335,1781
20250205,114400,111493415,2330,2330,2330,2330,0
20250205,114300,111493415,2330,2330,2330,2330,0
20250205,114200,111493415,2330,2330,2330,2330,0
20250205,114100,111493415,2330,2330,2330,2330,25
20250205,114000,111435165,2330,2330,2330,2330,0
20250205,113900,111435165,2330,2330,2330,2330,0
20250205,113800,111435165,2330,2330,2330,2330,10
20250205,113700,111411865,2330,2330,2330,2330,0
20250205,113600,111411865,2330,2330,2330,2330,0
20250205,113500,111411865,2330,2330,2330,2330,0
20250205,113400,111411865,2330,2330,2330,2330,0
20250205,113300,111411865,2330,2330,2330,2330,19
20250205,113200,111367595,2330,2330,2330,2330,0
20250205,113100,111367595,2330,2330,2330,2330,432
20250205,113000,110361035,2330,2330,2330,2330,12
20250205,112900,110333075,2330,2330,2330,2330,5
20250205,112800,110321425,2325,2325,2325,2325,0
20250205,112700,110321425,2325,2325,2325,2325,12
20250205,112600,110293525,2325,2325,2330,2325,858
20250205,112500,108298665,2330,2330,2330,2330,1905
20250205,112400,103860015,2335,2335,2335,2335,0
20250205,112300,103860015,2335,2335,2335,2335,0
20250205,112200,103860015,2335,2335,2335,2335,0
20250205,112100,103860015,2335,2335,2335,2335,6
20250205,112000,103846005,2345,2345,2345,2345,5
20250205,111900,103834280,2345,2345,2345,2345,0
20250205,111800,103834280,2345,2345,2345,2345,0
20250205,111700,103834280,2345,2345,2345,2345,0
20250205,111600,103834280,2345,2345,2345,2345,0
20250205,111500,103834280,2345,2345,2345,2345,0
20250205,111400,103834280,2345,2345,2345,2345,0
20250205,111300,103834280,2345,2345,2345,2345,20
20250205,111200,103787380,2350,2350,2350,2350,0
20250205,111100,103787380,2350,2340,2350,2340,256
20250205,111000,103185835,2335,2335,2335,2335,0
20250205,110900,103185835,2335,2335,2335,2335,0
20250205,110800,103185835,2335,2335,2335,2335,13
20250205,110700,103155480,2335,2335,2335,2335,0
20250205,110600,103155480,2335,2335,2335,2335,6
20250205,110500,103141470,2335,2335,2335,2335,199
20250205,110400,102676805,2335,2335,2335,2335,0
20250205,110300,102676805,2335,2335,2335,2335,4
20250205,110200,102667465,2340,2340,2340,2340,0
20250205,110100,102667465,2340,2335,2340,2335,2900
20250205,110000,95881755,2330,2330,2330,2330,0
20250205,105900,95881755,2330,2330,2330,2330,2
20250205,105800,95877095,2335,2330,2335,2330,125
20250205,105700,95585235,2335,2335,2335,2335,0
20250205,105600,95585235,2335,2335,2335,2335,0
20250205,105500,95585235,2335,2335,2335,2335,10
20250205,105400,95561885,2330,2330,2330,2330,0
20250205,105300,95561885,2330,2330,2330,2330,0
20250205,105200,95561885,2330,2330,2330,2330,0
20250205,105100,95561885,2330,2330,2330,2330,0
20250205,105000,95561885,2330,2335,2335,2330,290
20250205,104900,94885735,2330,2330,2330,2330,0
20250205,104800,94885735,2330,2330,2330,2330,10
20250205,104700,94862435,2335,2335,2335,2335,0
20250205,104600,94862435,2335,2335,2335,2335,0
20250205,104500,94862435,2335,2340,2340,2335,203
20250205,104400,94387430,2350,2350,2350,2350,0
20250205,104300,94387430,2350,2350,2350,2350,0
20250205,104200,94387430,2350,2350,2350,2350,300
20250205,104100,93682430,2350,2350,2350,2350,0
20250205,104000,93682430,2350,2350,2350,2350,1
20250205,103900,93680080,2335,2335,2335,2335,16
20250205,103800,93642720,2335,2335,2335,2335,0
20250205,103700,93642720,2335,2335,2335,2335,0
20250205,103600,93642720,2335,2335,2335,2335,0
20250205,103500,93642720,2335,2335,2335,2335,0
20250205,103400,93642720,2335,2335,2335,2335,0
20250205,103300,93642720,2335,2335,2335,2335,0
20250205,103200,93642720,2335,2335,2335,2335,0
20250205,103100,93642720,2335,2335,2335,2335,0
20250205,103000,93642720,2335,2335,2335,2335,0
20250205,102900,93642720,2335,2335,2335,2335,0
20250205,102800,93642720,2335,2335,2335,2335,1000
20250205,102700,91307720,2340,2340,2340,2340,0
20250205,102600,91307720,2340,2340,2340,2340,129
20250205,102500,91005860,2330,2330,2330,2330,0
20250205,102400,91005860,2330,2330,2330,2330,0
20250205,102300,91005860,2330,2330,2330,2330,0
20250205,102200,91005860,2330,2330,2330,2330,0
20250205,102100,91005860,2330,2330,2330,2330,0
20250205,102000,91005860,2330,2330,2330,2330,0
20250205,101900,91005860,2330,2330,2330,2330,0
20250205,101800,91005860,2330,2330,2330,2330,0
20250205,101700,91005860,2330,2355,2360,2330,17985
20250205,101600,48924920,2350,2350,2350,2350,0
20250205,101500,48924920,2350,2350,2350,2350,0
20250205,101400,48924920,2350,2350,2350,2350,474
20250205,101300,47811020,2340,2340,2340,2340,0
20250205,101200,47811020,2340,2340,2340,2340,0
20250205,101100,47811020,2340,2340,2340,2340,0
20250205,101000,47811020,2340,2340,2340,2340,0
20250205,100900,47811020,2340,2340,2340,2340,0
20250205,100800,47811020,2340,2340,2340,2340,2651
20250205,100700,41607680,2345,2345,2345,2345,867
20250205,100600,39574565,2360,2360,2360,2360,0
20250205,100500,39574565,2360,2345,2360,2345,84
20250205,100400,39377570,2350,2350,2350,2350,0
20250205,100300,39377570,2350,2350,2350,2350,0
20250205,100200,39377570,2350,2350,2350,2350,300
20250205,100100,38672570,2350,2350,2350,2350,1
20250205,100000,38670220,2350,2350,2350,2350,0
20250205,095900,38670220,2350,2350,2350,2350,0
20250205,095800,38670220,2350,2345,2350,2345,700
20250205,095700,37026720,2340,2340,2340,2340,177
20250205,095600,36612540,2340,2340,2340,2340,1853
20250205,095500,32276520,2340,2340,2340,2340,1733
20250205,095400,28221300,2340,2340,2340,2340,0
20250205,095300,28221300,2340,2340,2340,2340,0
20250205,095200,28221300,2340,2340,2340,2340,0
20250205,095100,28221300,2340,2340,2340,2340,5
20250205,095000,28209600,2340,2340,2340,2340,137
20250205,094900,27889020,2340,2340,2340,2340,63
20250205,094800,27741600,2350,2340,2350,2335,377
20250205,094700,26859495,2335,2335,2335,2335,0
20250205,094600,26859495,2335,2335,2335,2335,0
20250205,094500,26859495,2335,2335,2335,2335,6
20250205,094400,26845485,2350,2345,2350,2340,1004
20250205,094300,24492400,2350,2350,2350,2350,0
20250205,094200,24492400,2350,2350,2350,2350,100
20250205,094100,24257400,2350,2350,2350,2350,3815
20250205,094000,15292150,2350,2350,2350,2350,0
20250205,093900,15292150,2350,2350,2350,2350,0
20250205,093800,15292150,2350,2350,2350,2350,0
20250205,093700,15292150,2350,2355,2355,2350,25
20250205,093600,15233325,2370,2370,2370,2370,0
20250205,093500,15233325,2370,2370,2370,2370,0
20250205,093400,15233325,2370,2370,2370,2370,0
20250205,093300,15233325,2370,2370,2370,2370,0
20250205,093200,15233325,2370,2370,2370,2370,0
20250205,093100,15233325,2370,2365,2370,2365,20
20250205,093000,15186020,2350,2350,2350,2350,0
20250205,092900,15186020,2350,2350,2350,2350,100
20250205,092800,14951020,2365,2355,2365,2355,12
20250205,092700,14922735,2355,2360,2360,2355,143
20250205,092600,14585965,2360,2360,2360,2360,0
20250205,092500,14585965,2360,2360,2360,2360,0
20250205,092400,14585965,2360,2360,2360,2360,0
20250205,092300,14585965,2360,2360,2360,2360,0
20250205,092200,14585965,2360,2360,2360,2360,199
20250205,092100,14116325,2345,2350,2350,2345,1000
20250205,092000,11771300,2345,2345,2345,2345,430
20250205,091900,10762950,2345,2360,2360,2345,500
20250205,091800,9587045,2365,2365,2365,2365,526
20250205,091700,8343055,2370,2370,2370,2370,71
20250205,091600,8174785,2370,2370,2370,2370,0
20250205,091500,8174785,2370,2365,2370,2365,177
20250205,091400,7755680,2365,2365,2370,2365,101
20250205,091300,7516485,2365,2355,2365,2355,967
20250205,091200,5231615,2355,2355,2355,2355,0
20250205,091100,5231615,2355,2355,2355,2355,3
20250205,091000,5224550,2355,2355,2355,2355,82
20250205,090900,5031440,2350,2350,2350,2350,0
20250205,090800,5031440,2350,2350,2350,2350,0
20250205,090700,5031440,2350,2350,2350,2350,0
20250205,090600,5031440,2350,2350,2350,2350,400
20250205,090500,4091440,2350,2350,2365,2350,300
20250205,090400,3384940,2350,2350,2350,2350,12
20250205,090300,3356740,2350,2350,2350,2350,110
20250205,090200,3098240,2365,2365,2365,2365,0
20250205,090100,3098240,2365,2365,2365,2365,1080
20250205,090000,544040,2345,2345,2345,2345,232