KissMeData/123700/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202200,57907745,2820,2820,2820,2820,135
20250207,202100,57907745,2820,2820,2820,2820,0
20250207,202000,57907745,2820,2820,2820,2820,0
20250207,201900,57907745,2820,2820,2820,2820,0
20250207,201800,57907745,2820,2820,2820,2820,0
20250207,201700,57907745,2820,2820,2820,2820,0
20250207,201600,57907745,2820,2820,2820,2820,0
20250207,201500,57907745,2820,2820,2820,2820,0
20250207,201400,57907745,2820,2820,2820,2820,0
20250207,201300,57907745,2820,2820,2820,2820,0
20250207,201200,57907745,2820,2820,2820,2820,0
20250207,201100,57907745,2820,2820,2820,2820,0
20250207,201000,57907745,2820,2820,2820,2820,0
20250207,200900,57907745,2820,2820,2820,2820,0
20250207,200800,57907745,2820,2820,2820,2820,0
20250207,200700,57907745,2820,2820,2820,2820,0
20250207,200600,57907745,2820,2820,2820,2820,0
20250207,200500,57907745,2820,2820,2820,2820,0
20250207,200400,57907745,2820,2820,2820,2820,0
20250207,200300,57907745,2820,2820,2820,2820,0
20250207,200200,57907745,2820,2820,2820,2820,0
20250207,200100,57907745,2820,2820,2820,2820,0
20250207,200000,57907745,2820,2820,2820,2820,0
20250207,195900,57907745,2820,2820,2820,2820,0
20250207,195800,57907745,2820,2820,2820,2820,0
20250207,195700,57907745,2820,2820,2820,2820,0
20250207,195600,57907745,2820,2820,2820,2820,0
20250207,195500,57907745,2820,2820,2820,2820,0
20250207,195400,57907745,2820,2820,2820,2820,0
20250207,195300,57907745,2820,2820,2820,2820,0
20250207,195200,57907745,2820,2820,2820,2820,135
20250207,195100,57907745,2820,2820,2820,2820,0
20250207,195000,57907745,2820,2820,2820,2820,0
20250207,194900,57907745,2820,2820,2820,2820,0
20250207,194800,57907745,2820,2820,2820,2820,0
20250207,194700,57907745,2820,2820,2820,2820,0
20250207,194600,57907745,2820,2820,2820,2820,0
20250207,194500,57907745,2820,2820,2820,2820,0
20250207,194400,57907745,2820,2820,2820,2820,0
20250207,194300,57907745,2820,2820,2820,2820,0
20250207,194200,57907745,2820,2820,2820,2820,0
20250207,194100,57907745,2820,2820,2820,2820,0
20250207,194000,57907745,2820,2820,2820,2820,0
20250207,193900,57907745,2820,2820,2820,2820,0
20250207,193800,57907745,2820,2820,2820,2820,0
20250207,193700,57907745,2820,2820,2820,2820,0
20250207,193600,57907745,2820,2820,2820,2820,0
20250207,193500,57907745,2820,2820,2820,2820,0
20250207,193400,57907745,2820,2820,2820,2820,0
20250207,193300,57907745,2820,2820,2820,2820,0
20250207,193200,57907745,2820,2820,2820,2820,0
20250207,193100,57907745,2820,2820,2820,2820,0
20250207,193000,57907745,2820,2820,2820,2820,0
20250207,192900,57907745,2820,2820,2820,2820,0
20250207,192800,57907745,2820,2820,2820,2820,0
20250207,192700,57907745,2820,2820,2820,2820,0
20250207,192600,57907745,2820,2820,2820,2820,0
20250207,192500,57907745,2820,2820,2820,2820,0
20250207,192400,57907745,2820,2820,2820,2820,0
20250207,192300,57907745,2820,2820,2820,2820,0
20250207,192200,57907745,2820,2820,2820,2820,135
20250207,192100,57907745,2820,2820,2820,2820,0
20250207,192000,57907745,2820,2820,2820,2820,0
20250207,191900,57907745,2820,2820,2820,2820,0
20250207,191800,57907745,2820,2820,2820,2820,0
20250207,191700,57907745,2820,2820,2820,2820,0
20250207,191600,57907745,2820,2820,2820,2820,0
20250207,191500,57907745,2820,2820,2820,2820,0
20250207,191400,57907745,2820,2820,2820,2820,0
20250207,191300,57907745,2820,2820,2820,2820,0
20250207,191200,57907745,2820,2820,2820,2820,0
20250207,191100,57907745,2820,2820,2820,2820,0
20250207,191000,57907745,2820,2820,2820,2820,0
20250207,190900,57907745,2820,2820,2820,2820,0
20250207,190800,57907745,2820,2820,2820,2820,0
20250207,190700,57907745,2820,2820,2820,2820,0
20250207,190600,57907745,2820,2820,2820,2820,0
20250207,190500,57907745,2820,2820,2820,2820,0
20250207,190400,57907745,2820,2820,2820,2820,0
20250207,190300,57907745,2820,2820,2820,2820,0
20250207,190200,57907745,2820,2820,2820,2820,0
20250207,190100,57907745,2820,2820,2820,2820,0
20250207,190000,57907745,2820,2820,2820,2820,0
20250207,185900,57907745,2820,2820,2820,2820,0
20250207,185800,57907745,2820,2820,2820,2820,0
20250207,185700,57907745,2820,2820,2820,2820,0
20250207,185600,57907745,2820,2820,2820,2820,0
20250207,185500,57907745,2820,2820,2820,2820,0
20250207,185400,57907745,2820,2820,2820,2820,0
20250207,185300,57907745,2820,2820,2820,2820,0
20250207,185200,57907745,2820,2820,2820,2820,135
20250207,185100,57907745,2820,2820,2820,2820,0
20250207,185000,57907745,2820,2820,2820,2820,0
20250207,184900,57907745,2820,2820,2820,2820,0
20250207,184800,57907745,2820,2820,2820,2820,0
20250207,184700,57907745,2820,2820,2820,2820,0
20250207,184600,57907745,2820,2820,2820,2820,0
20250207,184500,57907745,2820,2820,2820,2820,0
20250207,184400,57907745,2820,2820,2820,2820,0
20250207,184300,57907745,2820,2820,2820,2820,0
20250207,184200,57907745,2820,2820,2820,2820,0
20250207,184100,57907745,2820,2820,2820,2820,0
20250207,184000,57907745,2820,2820,2820,2820,0
20250207,183900,57907745,2820,2820,2820,2820,0
20250207,183800,57907745,2820,2820,2820,2820,0
20250207,183700,57907745,2820,2820,2820,2820,0
20250207,183600,57907745,2820,2820,2820,2820,0
20250207,183500,57907745,2820,2820,2820,2820,0
20250207,183400,57907745,2820,2820,2820,2820,0
20250207,183300,57907745,2820,2820,2820,2820,0
20250207,183200,57907745,2820,2820,2820,2820,0
20250207,183100,57907745,2820,2820,2820,2820,0
20250207,183000,57907745,2820,2820,2820,2820,0
20250207,182900,57907745,2820,2820,2820,2820,0
20250207,182800,57907745,2820,2820,2820,2820,0
20250207,182700,57907745,2820,2820,2820,2820,0
20250207,182600,57907745,2820,2820,2820,2820,0
20250207,182500,57907745,2820,2820,2820,2820,0
20250207,182400,57907745,2820,2820,2820,2820,0
20250207,182300,57907745,2820,2820,2820,2820,0
20250207,182200,57907745,2820,2820,2820,2820,135
20250207,182100,57907745,2820,2820,2820,2820,0
20250207,182000,57907745,2820,2820,2820,2820,0
20250207,181900,57907745,2820,2820,2820,2820,0
20250207,181800,57907745,2820,2820,2820,2820,0
20250207,181700,57907745,2820,2820,2820,2820,0
20250207,181600,57907745,2820,2820,2820,2820,0
20250207,181500,57907745,2820,2820,2820,2820,0
20250207,181400,57907745,2820,2820,2820,2820,0
20250207,181300,57907745,2820,2820,2820,2820,0
20250207,181200,57907745,2820,2820,2820,2820,0
20250207,181100,57907745,2820,2820,2820,2820,0
20250207,181000,57907745,2820,2820,2820,2820,0
20250207,180900,57907745,2820,2820,2820,2820,0
20250207,180800,57907745,2820,2820,2820,2820,0
20250207,180700,57907745,2820,2820,2820,2820,0
20250207,180600,57907745,2820,2820,2820,2820,0
20250207,180500,57907745,2820,2820,2820,2820,0
20250207,180400,57907745,2820,2820,2820,2820,0
20250207,180300,57907745,2820,2820,2820,2820,0
20250207,180200,57907745,2820,2820,2820,2820,0
20250207,180100,57907745,2820,2820,2820,2820,0
20250207,180000,57907745,2820,2820,2820,2820,0
20250207,175900,57907745,2820,2820,2820,2820,0
20250207,175800,57907745,2820,2820,2820,2820,0
20250207,175700,57907745,2820,2820,2820,2820,0
20250207,175600,57907745,2820,2820,2820,2820,0
20250207,175500,57907745,2820,2820,2820,2820,0
20250207,175400,57907745,2820,2820,2820,2820,0
20250207,175300,57907745,2820,2820,2820,2820,0
20250207,175200,57907745,2820,2820,2820,2820,135
20250207,175100,57907745,2820,2820,2820,2820,0
20250207,175000,57907745,2820,2820,2820,2820,0
20250207,174900,57907745,2820,2820,2820,2820,0
20250207,174800,57907745,2820,2820,2820,2820,0
20250207,174700,57907745,2820,2820,2820,2820,0
20250207,174600,57907745,2820,2820,2820,2820,0
20250207,174500,57907745,2820,2820,2820,2820,0
20250207,174400,57907745,2820,2820,2820,2820,0
20250207,174300,57907745,2820,2820,2820,2820,0
20250207,174200,57907745,2820,2820,2820,2820,0
20250207,174100,57907745,2820,2820,2820,2820,0
20250207,174000,57907745,2820,2820,2820,2820,0
20250207,173900,57907745,2820,2820,2820,2820,0
20250207,173800,57907745,2820,2820,2820,2820,0
20250207,173700,57907745,2820,2820,2820,2820,0
20250207,173600,57907745,2820,2820,2820,2820,0
20250207,173500,57907745,2820,2820,2820,2820,0
20250207,173400,57907745,2820,2820,2820,2820,0
20250207,173300,57907745,2820,2820,2820,2820,0
20250207,173200,57907745,2820,2820,2820,2820,0
20250207,173100,57907745,2820,2820,2820,2820,0
20250207,173000,57907745,2820,2820,2820,2820,0
20250207,172900,57907745,2820,2820,2820,2820,0
20250207,172800,57907745,2820,2820,2820,2820,0
20250207,172700,57907745,2820,2820,2820,2820,0
20250207,172600,57907745,2820,2820,2820,2820,0
20250207,172500,57907745,2820,2820,2820,2820,0
20250207,172400,57907745,2820,2820,2820,2820,0
20250207,172300,57907745,2820,2820,2820,2820,0
20250207,172200,57907745,2820,2820,2820,2820,135
20250207,172100,57907745,2820,2820,2820,2820,0
20250207,172000,57907745,2820,2820,2820,2820,0
20250207,171900,57907745,2820,2820,2820,2820,0
20250207,171800,57907745,2820,2820,2820,2820,0
20250207,171700,57907745,2820,2820,2820,2820,0
20250207,171600,57907745,2820,2820,2820,2820,0
20250207,171500,57907745,2820,2820,2820,2820,0
20250207,171400,57907745,2820,2820,2820,2820,0
20250207,171300,57907745,2820,2820,2820,2820,0
20250207,171200,57907745,2820,2820,2820,2820,0
20250207,171100,57907745,2820,2820,2820,2820,0
20250207,171000,57907745,2820,2820,2820,2820,0
20250207,170900,57907745,2820,2820,2820,2820,0
20250207,170800,57907745,2820,2820,2820,2820,0
20250207,170700,57907745,2820,2820,2820,2820,0
20250207,170600,57907745,2820,2820,2820,2820,0
20250207,170500,57907745,2820,2820,2820,2820,0
20250207,170400,57907745,2820,2820,2820,2820,0
20250207,170300,57907745,2820,2820,2820,2820,0
20250207,170200,57907745,2820,2820,2820,2820,0
20250207,170100,57907745,2820,2820,2820,2820,0
20250207,170000,57907745,2820,2820,2820,2820,0
20250207,165900,57907745,2820,2820,2820,2820,0
20250207,165800,57907745,2820,2820,2820,2820,0
20250207,165700,57907745,2820,2820,2820,2820,0
20250207,165600,57907745,2820,2820,2820,2820,0
20250207,165500,57907745,2820,2820,2820,2820,0
20250207,165400,57907745,2820,2820,2820,2820,0
20250207,165300,57907745,2820,2820,2820,2820,0
20250207,165200,57907745,2820,2820,2820,2820,135
20250207,165100,57907745,2820,2820,2820,2820,0
20250207,165000,57907745,2820,2820,2820,2820,0
20250207,164900,57907745,2820,2820,2820,2820,0
20250207,164800,57907745,2820,2820,2820,2820,0
20250207,164700,57907745,2820,2820,2820,2820,0
20250207,164600,57907745,2820,2820,2820,2820,0
20250207,164500,57907745,2820,2820,2820,2820,0
20250207,164400,57907745,2820,2820,2820,2820,0
20250207,164300,57907745,2820,2820,2820,2820,0
20250207,164200,57907745,2820,2820,2820,2820,0
20250207,164100,57907745,2820,2820,2820,2820,0
20250207,164000,57907745,2820,2820,2820,2820,0
20250207,163900,57907745,2820,2820,2820,2820,0
20250207,163800,57907745,2820,2820,2820,2820,0
20250207,163700,57907745,2820,2820,2820,2820,0
20250207,163600,57907745,2820,2820,2820,2820,0
20250207,163500,57907745,2820,2820,2820,2820,0
20250207,163400,57907745,2820,2820,2820,2820,0
20250207,163300,57907745,2820,2820,2820,2820,0
20250207,163200,57907745,2820,2820,2820,2820,0
20250207,163100,57907745,2820,2820,2820,2820,0
20250207,163000,57907745,2820,2820,2820,2820,0
20250207,162900,57907745,2820,2820,2820,2820,0
20250207,162800,57907745,2820,2820,2820,2820,0
20250207,162700,57907745,2820,2820,2820,2820,0
20250207,162600,57907745,2820,2820,2820,2820,0
20250207,162500,57907745,2820,2820,2820,2820,0
20250207,162400,57907745,2820,2820,2820,2820,0
20250207,162300,57907745,2820,2820,2820,2820,0
20250207,162200,57907745,2820,2820,2820,2820,135
20250207,162100,57907745,2820,2820,2820,2820,0
20250207,162000,57907745,2820,2820,2820,2820,0
20250207,161900,57907745,2820,2820,2820,2820,0
20250207,161800,57907745,2820,2820,2820,2820,0
20250207,161700,57907745,2820,2820,2820,2820,0
20250207,161600,57907745,2820,2820,2820,2820,0
20250207,161500,57907745,2820,2820,2820,2820,0
20250207,161400,57907745,2820,2820,2820,2820,0
20250207,161300,57907745,2820,2820,2820,2820,0
20250207,161200,57907745,2820,2820,2820,2820,0
20250207,161100,57907745,2820,2820,2820,2820,0
20250207,161000,57907745,2820,2820,2820,2820,0
20250207,160900,57907745,2820,2820,2820,2820,0
20250207,160800,57907745,2820,2820,2820,2820,0
20250207,160700,57907745,2820,2820,2820,2820,0
20250207,160600,57907745,2820,2820,2820,2820,0
20250207,160500,57907745,2820,2820,2820,2820,0
20250207,160400,57907745,2820,2820,2820,2820,0
20250207,160300,57907745,2820,2820,2820,2820,0
20250207,160200,57907745,2820,2820,2820,2820,0
20250207,160100,57907745,2820,2820,2820,2820,0
20250207,160000,57907745,2820,2820,2820,2820,0
20250207,155900,57907745,2820,2820,2820,2820,0
20250207,155800,57907745,2820,2820,2820,2820,0
20250207,155700,57907745,2820,2820,2820,2820,0
20250207,155600,57907745,2820,2820,2820,2820,0
20250207,155500,57907745,2820,2820,2820,2820,0
20250207,155400,57907745,2820,2820,2820,2820,0
20250207,155300,57907745,2820,2820,2820,2820,0
20250207,155200,57907745,2820,2820,2820,2820,135
20250207,155100,57907745,2820,2820,2820,2820,0
20250207,155000,57907745,2820,2820,2820,2820,0
20250207,154900,57907745,2820,2820,2820,2820,0
20250207,154800,57907745,2820,2820,2820,2820,0
20250207,154700,57907745,2820,2820,2820,2820,0
20250207,154600,57907745,2820,2820,2820,2820,0
20250207,154500,57907745,2820,2820,2820,2820,0
20250207,154400,57907745,2820,2820,2820,2820,0
20250207,154300,57907745,2820,2820,2820,2820,0
20250207,154200,57907745,2820,2820,2820,2820,0
20250207,154100,57907745,2820,2820,2820,2820,0
20250207,154000,57907745,2820,2820,2820,2820,0
20250207,153900,57907745,2820,2820,2820,2820,0
20250207,153800,57907745,2820,2820,2820,2820,0
20250207,153700,57907745,2820,2820,2820,2820,0
20250207,153600,57907745,2820,2820,2820,2820,0
20250207,153500,57907745,2820,2820,2820,2820,0
20250207,153400,57907745,2820,2820,2820,2820,0
20250207,153300,57907745,2820,2820,2820,2820,0
20250207,153200,57907745,2820,2820,2820,2820,0
20250207,153100,57907745,2820,2820,2820,2820,0
20250207,153000,57907745,2820,2820,2820,2820,135
20250207,152900,57527045,2805,2805,2805,2805,0
20250207,152800,57527045,2805,2805,2805,2805,0
20250207,152700,57527045,2805,2805,2805,2805,0
20250207,152600,57527045,2805,2805,2805,2805,0
20250207,152500,57527045,2805,2805,2805,2805,0
20250207,152400,57527045,2805,2805,2805,2805,0
20250207,152300,57527045,2805,2805,2805,2805,0
20250207,152200,57527045,2805,2805,2805,2805,0
20250207,152100,57527045,2805,2805,2805,2805,0
20250207,152000,57527045,2805,2805,2805,2805,0
20250207,151900,57527045,2805,2810,2810,2805,1000
20250207,151800,54722020,2820,2820,2820,2820,0
20250207,151700,54722020,2820,2820,2820,2820,0
20250207,151600,54722020,2820,2820,2820,2820,0
20250207,151500,54722020,2820,2820,2820,2820,0
20250207,151400,54722020,2820,2815,2820,2805,638
20250207,151300,52930800,2820,2820,2820,2820,5
20250207,151200,52916700,2820,2820,2820,2820,0
20250207,151100,52916700,2820,2820,2820,2820,0
20250207,151000,52916700,2820,2820,2820,2820,0
20250207,150900,52916700,2820,2820,2820,2820,0
20250207,150800,52916700,2820,2820,2820,2820,0
20250207,150700,52916700,2820,2820,2820,2820,0
20250207,150600,52916700,2820,2820,2820,2820,0
20250207,150500,52916700,2820,2820,2820,2820,0
20250207,150400,52916700,2820,2820,2820,2820,0
20250207,150300,52916700,2820,2820,2820,2820,0
20250207,150200,52916700,2820,2820,2820,2820,0
20250207,150100,52916700,2820,2820,2820,2820,0
20250207,150000,52916700,2820,2820,2820,2820,0
20250207,145900,52916700,2820,2820,2820,2820,0
20250207,145800,52916700,2820,2820,2820,2820,30
20250207,145700,52832100,2820,2820,2820,2820,5
20250207,145600,52818000,2820,2820,2820,2820,5
20250207,145500,52803900,2810,2810,2810,2810,0
20250207,145400,52803900,2810,2810,2810,2810,0
20250207,145300,52803900,2810,2810,2810,2810,0
20250207,145200,52803900,2810,2810,2810,2810,0
20250207,145100,52803900,2810,2810,2810,2810,0
20250207,145000,52803900,2810,2810,2810,2810,0
20250207,144900,52803900,2810,2810,2810,2810,0
20250207,144800,52803900,2810,2810,2810,2810,20
20250207,144700,52747700,2810,2810,2810,2810,0
20250207,144600,52747700,2810,2810,2810,2810,0
20250207,144500,52747700,2810,2810,2810,2810,0
20250207,144400,52747700,2810,2810,2810,2810,0
20250207,144300,52747700,2810,2810,2810,2810,0
20250207,144200,52747700,2810,2810,2810,2810,0
20250207,144100,52747700,2810,2810,2810,2810,0
20250207,144000,52747700,2810,2810,2810,2810,24
20250207,143900,52680260,2820,2820,2820,2820,0
20250207,143800,52680260,2820,2820,2820,2820,0
20250207,143700,52680260,2820,2820,2820,2820,0
20250207,143600,52680260,2820,2820,2820,2820,0
20250207,143500,52680260,2820,2820,2820,2820,0
20250207,143400,52680260,2820,2820,2820,2820,0
20250207,143300,52680260,2820,2820,2820,2820,0
20250207,143200,52680260,2820,2820,2820,2820,0
20250207,143100,52680260,2820,2820,2820,2820,0
20250207,143000,52680260,2820,2820,2820,2820,0
20250207,142900,52680260,2820,2820,2820,2820,0
20250207,142800,52680260,2820,2820,2820,2820,0
20250207,142700,52680260,2820,2820,2820,2820,0
20250207,142600,52680260,2820,2820,2820,2820,0
20250207,142500,52680260,2820,2820,2820,2820,0
20250207,142400,52680260,2820,2820,2820,2820,0
20250207,142300,52680260,2820,2820,2820,2820,0
20250207,142200,52680260,2820,2820,2820,2820,0
20250207,142100,52680260,2820,2820,2820,2820,0
20250207,142000,52680260,2820,2820,2820,2820,0
20250207,141900,52680260,2820,2820,2820,2820,0
20250207,141800,52680260,2820,2820,2820,2820,0
20250207,141700,52680260,2820,2820,2820,2820,0
20250207,141600,52680260,2820,2820,2820,2820,0
20250207,141500,52680260,2820,2820,2820,2820,0
20250207,141400,52680260,2820,2820,2820,2820,0
20250207,141300,52680260,2820,2820,2820,2820,0
20250207,141200,52680260,2820,2820,2820,2820,0
20250207,141100,52680260,2820,2820,2820,2820,0
20250207,141000,52680260,2820,2820,2820,2820,0
20250207,140900,52680260,2820,2820,2820,2820,0
20250207,140800,52680260,2820,2820,2820,2820,80
20250207,140700,52454660,2810,2810,2810,2810,24
20250207,140600,52387220,2820,2820,2820,2820,0
20250207,140500,52387220,2820,2820,2820,2820,0
20250207,140400,52387220,2820,2820,2820,2820,0
20250207,140300,52387220,2820,2820,2820,2820,0
20250207,140200,52387220,2820,2820,2820,2820,0
20250207,140100,52387220,2820,2820,2820,2820,0
20250207,140000,52387220,2820,2820,2820,2820,0
20250207,135900,52387220,2820,2820,2820,2820,0
20250207,135800,52387220,2820,2820,2820,2820,0
20250207,135700,52387220,2820,2820,2820,2820,0
20250207,135600,52387220,2820,2820,2820,2820,0
20250207,135500,52387220,2820,2820,2820,2820,0
20250207,135400,52387220,2820,2820,2820,2820,0
20250207,135300,52387220,2820,2820,2820,2820,0
20250207,135200,52387220,2820,2820,2820,2820,0
20250207,135100,52387220,2820,2820,2820,2820,0
20250207,135000,52387220,2820,2820,2820,2820,0
20250207,134900,52387220,2820,2820,2820,2820,0
20250207,134800,52387220,2820,2820,2820,2820,0
20250207,134700,52387220,2820,2820,2820,2820,0
20250207,134600,52387220,2820,2820,2820,2820,0
20250207,134500,52387220,2820,2820,2820,2820,0
20250207,134400,52387220,2820,2820,2820,2820,0
20250207,134300,52387220,2820,2820,2820,2820,0
20250207,134200,52387220,2820,2820,2820,2820,0
20250207,134100,52387220,2820,2820,2820,2820,0
20250207,134000,52387220,2820,2820,2820,2820,0
20250207,133900,52387220,2820,2820,2820,2820,219
20250207,133800,51769640,2825,2825,2825,2825,0
20250207,133700,51769640,2825,2825,2825,2825,0
20250207,133600,51769640,2825,2825,2825,2825,2
20250207,133500,51763990,2820,2820,2820,2820,0
20250207,133400,51763990,2820,2820,2820,2820,24
20250207,133300,51696310,2825,2825,2825,2825,0
20250207,133200,51696310,2825,2825,2825,2825,0
20250207,133100,51696310,2825,2825,2825,2825,0
20250207,133000,51696310,2825,2825,2825,2825,1
20250207,132900,51693485,2825,2825,2825,2825,0
20250207,132800,51693485,2825,2825,2825,2825,0
20250207,132700,51693485,2825,2825,2825,2825,0
20250207,132600,51693485,2825,2825,2825,2825,0
20250207,132500,51693485,2825,2825,2825,2825,1
20250207,132400,51690660,2825,2825,2825,2825,0
20250207,132300,51690660,2825,2825,2825,2825,0
20250207,132200,51690660,2825,2825,2825,2825,0
20250207,132100,51690660,2825,2825,2825,2825,0
20250207,132000,51690660,2825,2825,2825,2825,0
20250207,131900,51690660,2825,2825,2825,2825,83
20250207,131800,51456185,2820,2820,2820,2820,0
20250207,131700,51456185,2820,2820,2820,2820,0
20250207,131600,51456185,2820,2820,2820,2820,0
20250207,131500,51456185,2820,2820,2820,2820,0
20250207,131400,51456185,2820,2820,2820,2820,0
20250207,131300,51456185,2820,2820,2820,2820,0
20250207,131200,51456185,2820,2820,2820,2820,0
20250207,131100,51456185,2820,2820,2820,2820,0
20250207,131000,51456185,2820,2820,2820,2820,0
20250207,130900,51456185,2820,2820,2820,2820,0
20250207,130800,51456185,2820,2820,2820,2820,0
20250207,130700,51456185,2820,2820,2820,2820,0
20250207,130600,51456185,2820,2820,2820,2820,34
20250207,130500,51360305,2820,2820,2820,2820,229
20250207,130400,50714525,2810,2810,2810,2810,1
20250207,130300,50711715,2810,2810,2810,2810,0
20250207,130200,50711715,2810,2810,2810,2810,0
20250207,130100,50711715,2810,2810,2810,2810,24
20250207,130000,50644275,2820,2820,2820,2820,0
20250207,125900,50644275,2820,2820,2820,2820,0
20250207,125800,50644275,2820,2820,2820,2820,0
20250207,125700,50644275,2820,2820,2820,2820,0
20250207,125600,50644275,2820,2820,2820,2820,0
20250207,125500,50644275,2820,2820,2820,2820,0
20250207,125400,50644275,2820,2820,2820,2820,0
20250207,125300,50644275,2820,2820,2820,2820,0
20250207,125200,50644275,2820,2820,2820,2820,0
20250207,125100,50644275,2820,2820,2820,2820,0
20250207,125000,50644275,2820,2820,2820,2820,1
20250207,124900,50641455,2820,2820,2820,2820,0
20250207,124800,50641455,2820,2820,2820,2820,0
20250207,124700,50641455,2820,2820,2820,2820,0
20250207,124600,50641455,2820,2820,2820,2820,0
20250207,124500,50641455,2820,2820,2820,2820,0
20250207,124400,50641455,2820,2820,2820,2820,0
20250207,124300,50641455,2820,2820,2820,2820,0
20250207,124200,50641455,2820,2820,2820,2820,0
20250207,124100,50641455,2820,2820,2820,2820,0
20250207,124000,50641455,2820,2820,2820,2820,0
20250207,123900,50641455,2820,2820,2820,2820,0
20250207,123800,50641455,2820,2820,2820,2820,0
20250207,123700,50641455,2820,2820,2820,2820,0
20250207,123600,50641455,2820,2820,2820,2820,0
20250207,123500,50641455,2820,2820,2820,2820,0
20250207,123400,50641455,2820,2820,2820,2820,1
20250207,123300,50638635,2805,2805,2805,2805,0
20250207,123200,50638635,2805,2805,2805,2805,0
20250207,123100,50638635,2805,2805,2805,2805,0
20250207,123000,50638635,2805,2805,2805,2805,0
20250207,122900,50638635,2805,2805,2805,2805,0
20250207,122800,50638635,2805,2805,2805,2805,24
20250207,122700,50571315,2825,2825,2825,2825,0
20250207,122600,50571315,2825,2825,2825,2825,0
20250207,122500,50571315,2825,2825,2825,2825,0
20250207,122400,50571315,2825,2825,2825,2825,0
20250207,122300,50571315,2825,2825,2825,2825,0
20250207,122200,50571315,2825,2805,2825,2805,21
20250207,122100,50512035,2805,2805,2805,2805,0
20250207,122000,50512035,2805,2805,2805,2805,0
20250207,121900,50512035,2805,2805,2805,2805,0
20250207,121800,50512035,2805,2805,2805,2805,0
20250207,121700,50512035,2805,2805,2805,2805,0
20250207,121600,50512035,2805,2805,2805,2805,0
20250207,121500,50512035,2805,2805,2805,2805,100
20250207,121400,50231535,2805,2805,2805,2805,300
20250207,121300,49390035,2805,2805,2805,2805,623
20250207,121200,47642520,2825,2825,2825,2825,0
20250207,121100,47642520,2825,2825,2825,2825,0
20250207,121000,47642520,2825,2825,2825,2825,0
20250207,120900,47642520,2825,2825,2825,2825,0
20250207,120800,47642520,2825,2825,2825,2825,0
20250207,120700,47642520,2825,2825,2825,2825,0
20250207,120600,47642520,2825,2825,2825,2825,1
20250207,120500,47639695,2800,2820,2825,2800,4035
20250207,120400,36321070,2820,2820,2820,2820,0
20250207,120300,36321070,2820,2820,2820,2820,0
20250207,120200,36321070,2820,2820,2820,2820,0
20250207,120100,36321070,2820,2820,2820,2820,0
20250207,120000,36321070,2820,2820,2820,2820,0
20250207,115900,36321070,2820,2820,2820,2820,6
20250207,115800,36304150,2820,2820,2820,2820,0
20250207,115700,36304150,2820,2820,2820,2820,0
20250207,115600,36304150,2820,2820,2820,2820,3
20250207,115500,36295690,2805,2805,2805,2805,24
20250207,115400,36228370,2820,2820,2820,2820,0
20250207,115300,36228370,2820,2820,2820,2820,0
20250207,115200,36228370,2820,2820,2820,2820,0
20250207,115100,36228370,2820,2820,2820,2820,0
20250207,115000,36228370,2820,2820,2820,2820,0
20250207,114900,36228370,2820,2820,2820,2820,0
20250207,114800,36228370,2820,2820,2820,2820,0
20250207,114700,36228370,2820,2820,2820,2820,0
20250207,114600,36228370,2820,2820,2820,2820,1
20250207,114500,36225550,2820,2820,2820,2820,0
20250207,114400,36225550,2820,2820,2820,2820,0
20250207,114300,36225550,2820,2820,2820,2820,0
20250207,114200,36225550,2820,2820,2820,2820,0
20250207,114100,36225550,2820,2820,2820,2820,0
20250207,114000,36225550,2820,2820,2820,2820,0
20250207,113900,36225550,2820,2820,2820,2820,0
20250207,113800,36225550,2820,2820,2820,2820,2
20250207,113700,36219910,2825,2825,2825,2825,0
20250207,113600,36219910,2825,2825,2825,2825,0
20250207,113500,36219910,2825,2830,2830,2805,1275
20250207,113400,32642440,2810,2810,2810,2810,0
20250207,113300,32642440,2810,2810,2810,2810,0
20250207,113200,32642440,2810,2810,2810,2810,0
20250207,113100,32642440,2810,2810,2810,2810,0
20250207,113000,32642440,2810,2810,2810,2810,0
20250207,112900,32642440,2810,2810,2810,2810,0
20250207,112800,32642440,2810,2810,2810,2810,0
20250207,112700,32642440,2810,2810,2810,2810,0
20250207,112600,32642440,2810,2810,2810,2810,0
20250207,112500,32642440,2810,2810,2810,2810,0
20250207,112400,32642440,2810,2810,2810,2810,0
20250207,112300,32642440,2810,2810,2810,2810,0
20250207,112200,32642440,2810,2810,2810,2810,25
20250207,112100,32572190,2830,2830,2830,2830,0
20250207,112000,32572190,2830,2830,2830,2830,10
20250207,111900,32543890,2830,2810,2830,2810,2
20250207,111800,32538250,2810,2810,2810,2810,0
20250207,111700,32538250,2810,2810,2810,2810,0
20250207,111600,32538250,2810,2800,2810,2800,376
20250207,111500,31484020,2800,2825,2825,2800,8736
20250207,111400,6989630,2835,2835,2835,2835,0
20250207,111300,6989630,2835,2835,2835,2835,0
20250207,111200,6989630,2835,2835,2835,2835,0
20250207,111100,6989630,2835,2835,2835,2835,0
20250207,111000,6989630,2835,2835,2835,2835,0
20250207,110900,6989630,2835,2835,2835,2835,0
20250207,110800,6989630,2835,2835,2835,2835,0
20250207,110700,6989630,2835,2835,2835,2835,0
20250207,110600,6989630,2835,2835,2835,2835,0
20250207,110500,6989630,2835,2835,2835,2835,0
20250207,110400,6989630,2835,2835,2835,2835,0
20250207,110300,6989630,2835,2835,2835,2835,0
20250207,110200,6989630,2835,2835,2835,2835,0
20250207,110100,6989630,2835,2835,2835,2835,0
20250207,110000,6989630,2835,2835,2835,2835,0
20250207,105900,6989630,2835,2835,2835,2835,0
20250207,105800,6989630,2835,2835,2835,2835,0
20250207,105700,6989630,2835,2835,2835,2835,0
20250207,105600,6989630,2835,2835,2835,2835,0
20250207,105500,6989630,2835,2835,2835,2835,0
20250207,105400,6989630,2835,2835,2835,2835,0
20250207,105300,6989630,2835,2835,2835,2835,0
20250207,105200,6989630,2835,2825,2835,2825,5
20250207,105100,6975495,2825,2825,2825,2825,0
20250207,105000,6975495,2825,2825,2825,2825,0
20250207,104900,6975495,2825,2830,2835,2825,27
20250207,104800,6899155,2835,2835,2835,2835,0
20250207,104700,6899155,2835,2835,2835,2835,13
20250207,104600,6862300,2835,2835,2835,2835,0
20250207,104500,6862300,2835,2835,2835,2835,0
20250207,104400,6862300,2835,2835,2835,2835,0
20250207,104300,6862300,2835,2835,2835,2835,0
20250207,104200,6862300,2835,2835,2835,2835,1
20250207,104100,6859465,2840,2840,2840,2840,0
20250207,104000,6859465,2840,2840,2840,2840,0
20250207,103900,6859465,2840,2840,2840,2840,0
20250207,103800,6859465,2840,2840,2840,2840,0
20250207,103700,6859465,2840,2840,2840,2840,0
20250207,103600,6859465,2840,2840,2840,2840,0
20250207,103500,6859465,2840,2840,2840,2840,0
20250207,103400,6859465,2840,2840,2840,2840,0
20250207,103300,6859465,2840,2840,2840,2840,0
20250207,103200,6859465,2840,2840,2840,2840,0
20250207,103100,6859465,2840,2840,2840,2840,0
20250207,103000,6859465,2840,2840,2840,2840,0
20250207,102900,6859465,2840,2840,2840,2840,0
20250207,102800,6859465,2840,2840,2840,2840,1
20250207,102700,6856625,2840,2840,2840,2840,0
20250207,102600,6856625,2840,2840,2840,2840,0
20250207,102500,6856625,2840,2840,2840,2840,1
20250207,102400,6853785,2830,2830,2830,2830,0
20250207,102300,6853785,2830,2830,2830,2830,0
20250207,102200,6853785,2830,2830,2830,2830,0
20250207,102100,6853785,2830,2830,2830,2830,0
20250207,102000,6853785,2830,2830,2830,2830,0
20250207,101900,6853785,2830,2830,2830,2830,5
20250207,101800,6839635,2830,2830,2830,2830,0
20250207,101700,6839635,2830,2830,2830,2830,0
20250207,101600,6839635,2830,2830,2830,2830,25
20250207,101500,6768885,2840,2840,2840,2840,0
20250207,101400,6768885,2840,2840,2840,2840,0
20250207,101300,6768885,2840,2840,2840,2840,0
20250207,101200,6768885,2840,2840,2840,2840,0
20250207,101100,6768885,2840,2840,2840,2840,0
20250207,101000,6768885,2840,2840,2840,2840,0
20250207,100900,6768885,2840,2840,2840,2840,0
20250207,100800,6768885,2840,2840,2840,2840,0
20250207,100700,6768885,2840,2840,2840,2840,1
20250207,100600,6766045,2840,2840,2840,2840,0
20250207,100500,6766045,2840,2840,2840,2840,0
20250207,100400,6766045,2840,2840,2840,2840,0
20250207,100300,6766045,2840,2840,2840,2840,0
20250207,100200,6766045,2840,2840,2840,2840,1
20250207,100100,6763205,2840,2840,2840,2840,0
20250207,100000,6763205,2840,2840,2840,2840,0
20250207,095900,6763205,2840,2840,2840,2840,0
20250207,095800,6763205,2840,2840,2840,2840,0
20250207,095700,6763205,2840,2840,2840,2840,0
20250207,095600,6763205,2840,2840,2840,2840,0
20250207,095500,6763205,2840,2840,2840,2840,0
20250207,095400,6763205,2840,2840,2840,2840,0
20250207,095300,6763205,2840,2840,2840,2840,0
20250207,095200,6763205,2840,2840,2840,2840,1
20250207,095100,6760365,2830,2830,2830,2830,0
20250207,095000,6760365,2830,2830,2830,2830,0
20250207,094900,6760365,2830,2830,2830,2830,0
20250207,094800,6760365,2830,2830,2830,2830,24
20250207,094700,6692445,2835,2835,2835,2835,54
20250207,094600,6539355,2835,2835,2835,2835,0
20250207,094500,6539355,2835,2835,2835,2835,0
20250207,094400,6539355,2835,2835,2835,2835,0
20250207,094300,6539355,2835,2835,2835,2835,25
20250207,094200,6468480,2840,2840,2840,2840,0
20250207,094100,6468480,2840,2840,2840,2840,0
20250207,094000,6468480,2840,2840,2840,2840,0
20250207,093900,6468480,2840,2840,2840,2840,0
20250207,093800,6468480,2840,2840,2840,2840,0
20250207,093700,6468480,2840,2835,2840,2835,541
20250207,093600,4934245,2840,2840,2840,2840,0
20250207,093500,4934245,2840,2840,2840,2840,0
20250207,093400,4934245,2840,2840,2840,2840,0
20250207,093300,4934245,2840,2840,2840,2840,0
20250207,093200,4934245,2840,2840,2840,2840,70
20250207,093100,4735445,2840,2840,2840,2840,0
20250207,093000,4735445,2840,2840,2840,2840,3
20250207,092900,4726925,2840,2840,2840,2840,237
20250207,092800,4053845,2855,2855,2855,2855,200
20250207,092700,3482845,2855,2855,2855,2855,1
20250207,092600,3479990,2840,2840,2840,2840,0
20250207,092500,3479990,2840,2840,2840,2840,0
20250207,092400,3479990,2840,2840,2840,2840,0
20250207,092300,3479990,2840,2855,2855,2840,218
20250207,092200,2859625,2860,2860,2860,2860,0
20250207,092100,2859625,2860,2860,2860,2860,0
20250207,092000,2859625,2860,2860,2860,2860,0
20250207,091900,2859625,2860,2860,2860,2860,0
20250207,091800,2859625,2860,2860,2860,2860,0
20250207,091700,2859625,2860,2860,2860,2860,0
20250207,091600,2859625,2860,2845,2860,2845,70
20250207,091500,2659830,2845,2845,2845,2835,140
20250207,091400,2262060,2840,2840,2840,2840,64
20250207,091300,2080300,2845,2845,2845,2845,1
20250207,091200,2077455,2835,2835,2835,2835,0
20250207,091100,2077455,2835,2835,2835,2835,0
20250207,091000,2077455,2835,2835,2835,2835,35
20250207,090900,1978230,2840,2840,2840,2840,0
20250207,090800,1978230,2840,2840,2840,2840,8
20250207,090700,1955510,2840,2845,2845,2840,62
20250207,090600,1779255,2815,2815,2815,2815,0
20250207,090500,1779255,2815,2815,2815,2815,0
20250207,090400,1779255,2815,2820,2820,2815,300
20250207,090300,934580,2815,2815,2815,2815,0
20250207,090200,934580,2815,2815,2815,2815,0
20250207,090100,934580,2815,2815,2815,2815,0
20250207,090000,934580,2815,2815,2815,2815,332