KissMeData/023000/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190800,15235855,2345,2345,2345,2345,438
20250207,190700,15235855,2345,2345,2345,2345,0
20250207,190600,15235855,2345,2345,2345,2345,0
20250207,190500,15235855,2345,2345,2345,2345,0
20250207,190400,15235855,2345,2345,2345,2345,0
20250207,190300,15235855,2345,2345,2345,2345,0
20250207,190200,15235855,2345,2345,2345,2345,0
20250207,190100,15235855,2345,2345,2345,2345,0
20250207,190000,15235855,2345,2345,2345,2345,0
20250207,185900,15235855,2345,2345,2345,2345,0
20250207,185800,15235855,2345,2345,2345,2345,0
20250207,185700,15235855,2345,2345,2345,2345,0
20250207,185600,15235855,2345,2345,2345,2345,0
20250207,185500,15235855,2345,2345,2345,2345,0
20250207,185400,15235855,2345,2345,2345,2345,0
20250207,185300,15235855,2345,2345,2345,2345,0
20250207,185200,15235855,2345,2345,2345,2345,0
20250207,185100,15235855,2345,2345,2345,2345,0
20250207,185000,15235855,2345,2345,2345,2345,0
20250207,184900,15235855,2345,2345,2345,2345,0
20250207,184800,15235855,2345,2345,2345,2345,0
20250207,184700,15235855,2345,2345,2345,2345,0
20250207,184600,15235855,2345,2345,2345,2345,0
20250207,184500,15235855,2345,2345,2345,2345,0
20250207,184400,15235855,2345,2345,2345,2345,0
20250207,184300,15235855,2345,2345,2345,2345,0
20250207,184200,15235855,2345,2345,2345,2345,0
20250207,184100,15235855,2345,2345,2345,2345,0
20250207,184000,15235855,2345,2345,2345,2345,0
20250207,183900,15235855,2345,2345,2345,2345,0
20250207,183800,15235855,2345,2345,2345,2345,438
20250207,183700,15235855,2345,2345,2345,2345,0
20250207,183600,15235855,2345,2345,2345,2345,0
20250207,183500,15235855,2345,2345,2345,2345,0
20250207,183400,15235855,2345,2345,2345,2345,0
20250207,183300,15235855,2345,2345,2345,2345,0
20250207,183200,15235855,2345,2345,2345,2345,0
20250207,183100,15235855,2345,2345,2345,2345,0
20250207,183000,15235855,2345,2345,2345,2345,0
20250207,182900,15235855,2345,2345,2345,2345,0
20250207,182800,15235855,2345,2345,2345,2345,0
20250207,182700,15235855,2345,2345,2345,2345,0
20250207,182600,15235855,2345,2345,2345,2345,0
20250207,182500,15235855,2345,2345,2345,2345,0
20250207,182400,15235855,2345,2345,2345,2345,0
20250207,182300,15235855,2345,2345,2345,2345,0
20250207,182200,15235855,2345,2345,2345,2345,0
20250207,182100,15235855,2345,2345,2345,2345,0
20250207,182000,15235855,2345,2345,2345,2345,0
20250207,181900,15235855,2345,2345,2345,2345,0
20250207,181800,15235855,2345,2345,2345,2345,0
20250207,181700,15235855,2345,2345,2345,2345,0
20250207,181600,15235855,2345,2345,2345,2345,0
20250207,181500,15235855,2345,2345,2345,2345,0
20250207,181400,15235855,2345,2345,2345,2345,0
20250207,181300,15235855,2345,2345,2345,2345,0
20250207,181200,15235855,2345,2345,2345,2345,0
20250207,181100,15235855,2345,2345,2345,2345,0
20250207,181000,15235855,2345,2345,2345,2345,0
20250207,180900,15235855,2345,2345,2345,2345,0
20250207,180800,15235855,2345,2345,2345,2345,438
20250207,180700,15235855,2345,2345,2345,2345,0
20250207,180600,15235855,2345,2345,2345,2345,0
20250207,180500,15235855,2345,2345,2345,2345,0
20250207,180400,15235855,2345,2345,2345,2345,0
20250207,180300,15235855,2345,2345,2345,2345,0
20250207,180200,15235855,2345,2345,2345,2345,0
20250207,180100,15235855,2345,2345,2345,2345,0
20250207,180000,15235855,2345,2345,2345,2345,0
20250207,175900,15235855,2345,2345,2345,2345,0
20250207,175800,15235855,2345,2345,2345,2345,0
20250207,175700,15235855,2345,2345,2345,2345,0
20250207,175600,15235855,2345,2345,2345,2345,0
20250207,175500,15235855,2345,2345,2345,2345,0
20250207,175400,15235855,2345,2345,2345,2345,0
20250207,175300,15235855,2345,2345,2345,2345,0
20250207,175200,15235855,2345,2345,2345,2345,0
20250207,175100,15235855,2345,2345,2345,2345,0
20250207,175000,15235855,2345,2345,2345,2345,0
20250207,174900,15235855,2345,2345,2345,2345,0
20250207,174800,15235855,2345,2345,2345,2345,0
20250207,174700,15235855,2345,2345,2345,2345,0
20250207,174600,15235855,2345,2345,2345,2345,0
20250207,174500,15235855,2345,2345,2345,2345,0
20250207,174400,15235855,2345,2345,2345,2345,0
20250207,174300,15235855,2345,2345,2345,2345,0
20250207,174200,15235855,2345,2345,2345,2345,0
20250207,174100,15235855,2345,2345,2345,2345,0
20250207,174000,15235855,2345,2345,2345,2345,0
20250207,173900,15235855,2345,2345,2345,2345,0
20250207,173800,15235855,2345,2345,2345,2345,438
20250207,173700,15235855,2345,2345,2345,2345,0
20250207,173600,15235855,2345,2345,2345,2345,0
20250207,173500,15235855,2345,2345,2345,2345,0
20250207,173400,15235855,2345,2345,2345,2345,0
20250207,173300,15235855,2345,2345,2345,2345,0
20250207,173200,15235855,2345,2345,2345,2345,0
20250207,173100,15235855,2345,2345,2345,2345,0
20250207,173000,15235855,2345,2345,2345,2345,0
20250207,172900,15235855,2345,2345,2345,2345,0
20250207,172800,15235855,2345,2345,2345,2345,0
20250207,172700,15235855,2345,2345,2345,2345,0
20250207,172600,15235855,2345,2345,2345,2345,0
20250207,172500,15235855,2345,2345,2345,2345,0
20250207,172400,15235855,2345,2345,2345,2345,0
20250207,172300,15235855,2345,2345,2345,2345,0
20250207,172200,15235855,2345,2345,2345,2345,0
20250207,172100,15235855,2345,2345,2345,2345,0
20250207,172000,15235855,2345,2345,2345,2345,0
20250207,171900,15235855,2345,2345,2345,2345,0
20250207,171800,15235855,2345,2345,2345,2345,0
20250207,171700,15235855,2345,2345,2345,2345,0
20250207,171600,15235855,2345,2345,2345,2345,0
20250207,171500,15235855,2345,2345,2345,2345,0
20250207,171400,15235855,2345,2345,2345,2345,0
20250207,171300,15235855,2345,2345,2345,2345,0
20250207,171200,15235855,2345,2345,2345,2345,0
20250207,171100,15235855,2345,2345,2345,2345,0
20250207,171000,15235855,2345,2345,2345,2345,0
20250207,170900,15235855,2345,2345,2345,2345,0
20250207,170800,15235855,2345,2345,2345,2345,438
20250207,170700,15235855,2345,2345,2345,2345,0
20250207,170600,15235855,2345,2345,2345,2345,0
20250207,170500,15235855,2345,2345,2345,2345,0
20250207,170400,15235855,2345,2345,2345,2345,0
20250207,170300,15235855,2345,2345,2345,2345,0
20250207,170200,15235855,2345,2345,2345,2345,0
20250207,170100,15235855,2345,2345,2345,2345,0
20250207,170000,15235855,2345,2345,2345,2345,0
20250207,165900,15235855,2345,2345,2345,2345,0
20250207,165800,15235855,2345,2345,2345,2345,0
20250207,165700,15235855,2345,2345,2345,2345,0
20250207,165600,15235855,2345,2345,2345,2345,0
20250207,165500,15235855,2345,2345,2345,2345,0
20250207,165400,15235855,2345,2345,2345,2345,0
20250207,165300,15235855,2345,2345,2345,2345,0
20250207,165200,15235855,2345,2345,2345,2345,0
20250207,165100,15235855,2345,2345,2345,2345,0
20250207,165000,15235855,2345,2345,2345,2345,0
20250207,164900,15235855,2345,2345,2345,2345,0
20250207,164800,15235855,2345,2345,2345,2345,0
20250207,164700,15235855,2345,2345,2345,2345,0
20250207,164600,15235855,2345,2345,2345,2345,0
20250207,164500,15235855,2345,2345,2345,2345,0
20250207,164400,15235855,2345,2345,2345,2345,0
20250207,164300,15235855,2345,2345,2345,2345,0
20250207,164200,15235855,2345,2345,2345,2345,0
20250207,164100,15235855,2345,2345,2345,2345,0
20250207,164000,15235855,2345,2345,2345,2345,0
20250207,163900,15235855,2345,2345,2345,2345,0
20250207,163800,15235855,2345,2345,2345,2345,438
20250207,163700,15235855,2345,2345,2345,2345,0
20250207,163600,15235855,2345,2345,2345,2345,0
20250207,163500,15235855,2345,2345,2345,2345,0
20250207,163400,15235855,2345,2345,2345,2345,0
20250207,163300,15235855,2345,2345,2345,2345,0
20250207,163200,15235855,2345,2345,2345,2345,0
20250207,163100,15235855,2345,2345,2345,2345,0
20250207,163000,15235855,2345,2345,2345,2345,0
20250207,162900,15235855,2345,2345,2345,2345,0
20250207,162800,15235855,2345,2345,2345,2345,0
20250207,162700,15235855,2345,2345,2345,2345,0
20250207,162600,15235855,2345,2345,2345,2345,0
20250207,162500,15235855,2345,2345,2345,2345,0
20250207,162400,15235855,2345,2345,2345,2345,0
20250207,162300,15235855,2345,2345,2345,2345,0
20250207,162200,15235855,2345,2345,2345,2345,0
20250207,162100,15235855,2345,2345,2345,2345,0
20250207,162000,15235855,2345,2345,2345,2345,0
20250207,161900,15235855,2345,2345,2345,2345,0
20250207,161800,15235855,2345,2345,2345,2345,0
20250207,161700,15235855,2345,2345,2345,2345,0
20250207,161600,15235855,2345,2345,2345,2345,0
20250207,161500,15235855,2345,2345,2345,2345,0
20250207,161400,15235855,2345,2345,2345,2345,0
20250207,161300,15235855,2345,2345,2345,2345,0
20250207,161200,15235855,2345,2345,2345,2345,0
20250207,161100,15235855,2345,2345,2345,2345,0
20250207,161000,15235855,2345,2345,2345,2345,0
20250207,160900,15235855,2345,2345,2345,2345,0
20250207,160800,15235855,2345,2345,2345,2345,438
20250207,160700,15235855,2345,2345,2345,2345,0
20250207,160600,15235855,2345,2345,2345,2345,0
20250207,160500,15235855,2345,2345,2345,2345,0
20250207,160400,15235855,2345,2345,2345,2345,0
20250207,160300,15235855,2345,2345,2345,2345,0
20250207,160200,15235855,2345,2345,2345,2345,0
20250207,160100,15235855,2345,2345,2345,2345,0
20250207,160000,15235855,2345,2345,2345,2345,0
20250207,155900,15235855,2345,2345,2345,2345,0
20250207,155800,15235855,2345,2345,2345,2345,0
20250207,155700,15235855,2345,2345,2345,2345,0
20250207,155600,15235855,2345,2345,2345,2345,0
20250207,155500,15235855,2345,2345,2345,2345,0
20250207,155400,15235855,2345,2345,2345,2345,0
20250207,155300,15235855,2345,2345,2345,2345,0
20250207,155200,15235855,2345,2345,2345,2345,0
20250207,155100,15235855,2345,2345,2345,2345,0
20250207,155000,15235855,2345,2345,2345,2345,0
20250207,154900,15235855,2345,2345,2345,2345,0
20250207,154800,15235855,2345,2345,2345,2345,0
20250207,154700,15235855,2345,2345,2345,2345,0
20250207,154600,15235855,2345,2345,2345,2345,0
20250207,154500,15235855,2345,2345,2345,2345,0
20250207,154400,15235855,2345,2345,2345,2345,0
20250207,154300,15235855,2345,2345,2345,2345,0
20250207,154200,15235855,2345,2345,2345,2345,0
20250207,154100,15235855,2345,2345,2345,2345,0
20250207,154000,15235855,2345,2345,2345,2345,0
20250207,153900,15235855,2345,2345,2345,2345,0
20250207,153800,15235855,2345,2345,2345,2345,438
20250207,153700,15235855,2345,2345,2345,2345,0
20250207,153600,15235855,2345,2345,2345,2345,0
20250207,153500,15235855,2345,2345,2345,2345,0
20250207,153400,15235855,2345,2345,2345,2345,0
20250207,153300,15235855,2345,2345,2345,2345,0
20250207,153200,15235855,2345,2345,2345,2345,0
20250207,153100,15235855,2345,2345,2345,2345,0
20250207,153000,15235855,2345,2345,2345,2345,438
20250207,152900,14208745,2350,2350,2350,2350,0
20250207,152800,14208745,2350,2350,2350,2350,0
20250207,152700,14208745,2350,2350,2350,2350,0
20250207,152600,14208745,2350,2350,2350,2350,0
20250207,152500,14208745,2350,2350,2350,2350,0
20250207,152400,14208745,2350,2350,2350,2350,0
20250207,152300,14208745,2350,2350,2350,2350,0
20250207,152200,14208745,2350,2350,2350,2350,0
20250207,152100,14208745,2350,2350,2350,2350,0
20250207,152000,14208745,2350,2350,2350,2350,0
20250207,151900,14208745,2350,2350,2350,2350,0
20250207,151800,14208745,2350,2350,2350,2350,0
20250207,151700,14208745,2350,2350,2350,2350,1
20250207,151600,14206395,2345,2345,2345,2345,0
20250207,151500,14206395,2345,2350,2350,2345,2
20250207,151400,14201700,2345,2345,2345,2345,0
20250207,151300,14201700,2345,2345,2345,2345,0
20250207,151200,14201700,2345,2345,2345,2345,5
20250207,151100,14189975,2345,2345,2345,2345,5
20250207,151000,14178250,2345,2345,2345,2345,5
20250207,150900,14166525,2350,2350,2350,2350,1000
20250207,150800,11816525,2350,2350,2350,2350,0
20250207,150700,11816525,2350,2350,2350,2350,0
20250207,150600,11816525,2350,2350,2350,2350,0
20250207,150500,11816525,2350,2350,2350,2350,0
20250207,150400,11816525,2350,2350,2350,2350,0
20250207,150300,11816525,2350,2350,2350,2350,77
20250207,150200,11635575,2350,2350,2350,2350,0
20250207,150100,11635575,2350,2350,2350,2350,0
20250207,150000,11635575,2350,2350,2350,2350,0
20250207,145900,11635575,2350,2350,2350,2350,0
20250207,145800,11635575,2350,2350,2350,2350,0
20250207,145700,11635575,2350,2350,2350,2350,0
20250207,145600,11635575,2350,2350,2350,2350,0
20250207,145500,11635575,2350,2350,2350,2350,0
20250207,145400,11635575,2350,2350,2350,2350,5
20250207,145300,11623825,2350,2350,2350,2350,0
20250207,145200,11623825,2350,2350,2350,2350,0
20250207,145100,11623825,2350,2350,2350,2350,0
20250207,145000,11623825,2350,2350,2350,2350,0
20250207,144900,11623825,2350,2350,2350,2350,0
20250207,144800,11623825,2350,2350,2350,2350,0
20250207,144700,11623825,2350,2350,2350,2350,1
20250207,144600,11621475,2345,2345,2345,2345,0
20250207,144500,11621475,2345,2345,2345,2345,0
20250207,144400,11621475,2345,2345,2345,2345,0
20250207,144300,11621475,2345,2345,2345,2345,0
20250207,144200,11621475,2345,2345,2345,2345,0
20250207,144100,11621475,2345,2345,2345,2345,0
20250207,144000,11621475,2345,2345,2345,2345,0
20250207,143900,11621475,2345,2345,2345,2345,0
20250207,143800,11621475,2345,2345,2345,2345,0
20250207,143700,11621475,2345,2345,2345,2345,0
20250207,143600,11621475,2345,2345,2345,2345,0
20250207,143500,11621475,2345,2345,2345,2345,0
20250207,143400,11621475,2345,2345,2345,2345,0
20250207,143300,11621475,2345,2345,2345,2345,0
20250207,143200,11621475,2345,2345,2345,2345,0
20250207,143100,11621475,2345,2345,2345,2345,0
20250207,143000,11621475,2345,2345,2345,2345,0
20250207,142900,11621475,2345,2345,2345,2345,0
20250207,142800,11621475,2345,2345,2345,2345,0
20250207,142700,11621475,2345,2345,2345,2345,0
20250207,142600,11621475,2345,2345,2345,2345,0
20250207,142500,11621475,2345,2345,2345,2345,0
20250207,142400,11621475,2345,2345,2345,2345,0
20250207,142300,11621475,2345,2345,2345,2345,0
20250207,142200,11621475,2345,2345,2345,2345,0
20250207,142100,11621475,2345,2345,2345,2345,0
20250207,142000,11621475,2345,2345,2345,2345,0
20250207,141900,11621475,2345,2345,2345,2345,0
20250207,141800,11621475,2345,2345,2345,2345,0
20250207,141700,11621475,2345,2345,2345,2345,210
20250207,141600,11129025,2350,2350,2350,2350,0
20250207,141500,11129025,2350,2350,2350,2350,0
20250207,141400,11129025,2350,2350,2350,2350,0
20250207,141300,11129025,2350,2350,2350,2350,0
20250207,141200,11129025,2350,2350,2350,2350,0
20250207,141100,11129025,2350,2350,2350,2350,0
20250207,141000,11129025,2350,2350,2350,2350,0
20250207,140900,11129025,2350,2350,2350,2350,0
20250207,140800,11129025,2350,2350,2350,2350,0
20250207,140700,11129025,2350,2350,2350,2350,0
20250207,140600,11129025,2350,2350,2350,2350,0
20250207,140500,11129025,2350,2350,2350,2350,0
20250207,140400,11129025,2350,2350,2350,2350,0
20250207,140300,11129025,2350,2350,2350,2350,0
20250207,140200,11129025,2350,2350,2350,2350,1
20250207,140100,11126675,2350,2350,2350,2350,0
20250207,140000,11126675,2350,2350,2350,2350,0
20250207,135900,11126675,2350,2350,2350,2350,0
20250207,135800,11126675,2350,2350,2350,2350,0
20250207,135700,11126675,2350,2350,2350,2350,0
20250207,135600,11126675,2350,2350,2350,2350,0
20250207,135500,11126675,2350,2350,2350,2350,0
20250207,135400,11126675,2350,2350,2350,2350,0
20250207,135300,11126675,2350,2350,2350,2350,0
20250207,135200,11126675,2350,2350,2350,2350,0
20250207,135100,11126675,2350,2350,2350,2350,0
20250207,135000,11126675,2350,2350,2350,2350,0
20250207,134900,11126675,2350,2350,2350,2350,0
20250207,134800,11126675,2350,2350,2350,2350,0
20250207,134700,11126675,2350,2350,2350,2350,0
20250207,134600,11126675,2350,2350,2350,2350,0
20250207,134500,11126675,2350,2350,2350,2350,0
20250207,134400,11126675,2350,2350,2350,2350,0
20250207,134300,11126675,2350,2350,2350,2350,0
20250207,134200,11126675,2350,2350,2350,2350,0
20250207,134100,11126675,2350,2350,2350,2350,0
20250207,134000,11126675,2350,2350,2350,2350,0
20250207,133900,11126675,2350,2350,2350,2350,0
20250207,133800,11126675,2350,2350,2350,2350,0
20250207,133700,11126675,2350,2350,2350,2350,0
20250207,133600,11126675,2350,2350,2350,2350,0
20250207,133500,11126675,2350,2350,2350,2350,0
20250207,133400,11126675,2350,2350,2350,2350,0
20250207,133300,11126675,2350,2350,2350,2350,0
20250207,133200,11126675,2350,2350,2350,2350,0
20250207,133100,11126675,2350,2350,2350,2350,0
20250207,133000,11126675,2350,2350,2350,2350,0
20250207,132900,11126675,2350,2350,2350,2350,0
20250207,132800,11126675,2350,2350,2350,2350,7
20250207,132700,11110225,2350,2350,2350,2350,0
20250207,132600,11110225,2350,2350,2350,2350,0
20250207,132500,11110225,2350,2350,2350,2350,0
20250207,132400,11110225,2350,2350,2350,2350,0
20250207,132300,11110225,2350,2350,2350,2350,0
20250207,132200,11110225,2350,2350,2350,2350,0
20250207,132100,11110225,2350,2350,2350,2350,0
20250207,132000,11110225,2350,2350,2350,2350,0
20250207,131900,11110225,2350,2350,2350,2350,0
20250207,131800,11110225,2350,2350,2350,2350,0
20250207,131700,11110225,2350,2350,2350,2350,0
20250207,131600,11110225,2350,2350,2350,2350,0
20250207,131500,11110225,2350,2350,2350,2350,0
20250207,131400,11110225,2350,2350,2350,2350,0
20250207,131300,11110225,2350,2350,2350,2350,0
20250207,131200,11110225,2350,2350,2350,2350,0
20250207,131100,11110225,2350,2350,2350,2350,0
20250207,131000,11110225,2350,2350,2350,2350,0
20250207,130900,11110225,2350,2350,2350,2350,0
20250207,130800,11110225,2350,2350,2350,2350,0
20250207,130700,11110225,2350,2350,2350,2350,0
20250207,130600,11110225,2350,2350,2350,2350,0
20250207,130500,11110225,2350,2350,2350,2350,0
20250207,130400,11110225,2350,2350,2350,2350,0
20250207,130300,11110225,2350,2350,2350,2350,0
20250207,130200,11110225,2350,2350,2350,2350,0
20250207,130100,11110225,2350,2350,2350,2350,0
20250207,130000,11110225,2350,2350,2350,2350,0
20250207,125900,11110225,2350,2350,2350,2350,0
20250207,125800,11110225,2350,2350,2350,2350,0
20250207,125700,11110225,2350,2350,2350,2350,0
20250207,125600,11110225,2350,2350,2350,2350,0
20250207,125500,11110225,2350,2350,2350,2350,0
20250207,125400,11110225,2350,2350,2350,2350,0
20250207,125300,11110225,2350,2350,2350,2350,0
20250207,125200,11110225,2350,2350,2350,2350,0
20250207,125100,11110225,2350,2350,2350,2350,0
20250207,125000,11110225,2350,2350,2350,2350,214
20250207,124900,10607325,2350,2350,2350,2350,44
20250207,124800,10503925,2350,2350,2350,2350,44
20250207,124700,10400525,2350,2350,2350,2350,0
20250207,124600,10400525,2350,2350,2350,2350,44
20250207,124500,10297125,2350,2350,2350,2350,0
20250207,124400,10297125,2350,2350,2350,2350,254
20250207,124300,9700225,2350,2350,2350,2350,0
20250207,124200,9700225,2350,2350,2350,2350,0
20250207,124100,9700225,2350,2350,2350,2350,0
20250207,124000,9700225,2350,2350,2350,2350,0
20250207,123900,9700225,2350,2350,2350,2350,0
20250207,123800,9700225,2350,2350,2350,2350,0
20250207,123700,9700225,2350,2350,2350,2350,0
20250207,123600,9700225,2350,2350,2350,2350,0
20250207,123500,9700225,2350,2350,2350,2350,9
20250207,123400,9679075,2350,2350,2350,2350,400
20250207,123300,8739075,2350,2350,2350,2350,44
20250207,123200,8635675,2350,2350,2350,2350,0
20250207,123100,8635675,2350,2350,2350,2350,43
20250207,123000,8534625,2350,2350,2350,2350,44
20250207,122900,8431225,2350,2350,2350,2350,0
20250207,122800,8431225,2350,2350,2350,2350,44
20250207,122700,8327825,2350,2350,2350,2350,0
20250207,122600,8327825,2350,2350,2350,2350,44
20250207,122500,8224425,2350,2350,2350,2350,246
20250207,122400,7646325,2350,2350,2350,2350,0
20250207,122300,7646325,2350,2350,2350,2350,0
20250207,122200,7646325,2350,2350,2350,2350,0
20250207,122100,7646325,2350,2350,2350,2350,0
20250207,122000,7646325,2350,2350,2350,2350,0
20250207,121900,7646325,2350,2350,2350,2350,0
20250207,121800,7646325,2350,2350,2350,2350,0
20250207,121700,7646325,2350,2350,2350,2350,0
20250207,121600,7646325,2350,2350,2350,2350,0
20250207,121500,7646325,2350,2350,2350,2350,17
20250207,121400,7606375,2355,2355,2355,2355,0
20250207,121300,7606375,2355,2355,2360,2355,45
20250207,121200,7500395,2350,2350,2350,2350,44
20250207,121100,7396995,2350,2350,2350,2350,0
20250207,121000,7396995,2350,2350,2350,2350,44
20250207,120900,7293595,2350,2350,2350,2350,0
20250207,120800,7293595,2350,2350,2350,2350,43
20250207,120700,7192545,2355,2355,2355,2355,0
20250207,120600,7192545,2355,2355,2360,2355,34
20250207,120500,7112470,2350,2350,2350,2350,0
20250207,120400,7112470,2350,2350,2350,2350,852
20250207,120300,5110270,2350,2350,2350,2350,0
20250207,120200,5110270,2350,2350,2350,2350,0
20250207,120100,5110270,2350,2350,2350,2350,0
20250207,120000,5110270,2350,2350,2350,2350,0
20250207,115900,5110270,2350,2350,2350,2350,0
20250207,115800,5110270,2350,2350,2350,2350,0
20250207,115700,5110270,2350,2350,2350,2350,0
20250207,115600,5110270,2350,2350,2350,2350,0
20250207,115500,5110270,2350,2350,2350,2350,0
20250207,115400,5110270,2350,2350,2350,2350,0
20250207,115300,5110270,2350,2350,2350,2350,0
20250207,115200,5110270,2350,2350,2350,2350,0
20250207,115100,5110270,2350,2350,2350,2350,0
20250207,115000,5110270,2350,2350,2350,2350,0
20250207,114900,5110270,2350,2350,2350,2350,0
20250207,114800,5110270,2350,2350,2350,2350,0
20250207,114700,5110270,2350,2350,2350,2350,0
20250207,114600,5110270,2350,2350,2350,2350,0
20250207,114500,5110270,2350,2350,2350,2350,0
20250207,114400,5110270,2350,2350,2350,2350,0
20250207,114300,5110270,2350,2350,2350,2350,0
20250207,114200,5110270,2350,2350,2350,2350,0
20250207,114100,5110270,2350,2350,2350,2350,0
20250207,114000,5110270,2350,2350,2350,2350,63
20250207,113900,4962220,2350,2350,2350,2350,0
20250207,113800,4962220,2350,2350,2350,2350,0
20250207,113700,4962220,2350,2350,2350,2350,0
20250207,113600,4962220,2350,2350,2350,2350,0
20250207,113500,4962220,2350,2350,2350,2350,0
20250207,113400,4962220,2350,2350,2350,2350,5
20250207,113300,4950470,2350,2350,2350,2350,0
20250207,113200,4950470,2350,2350,2350,2350,0
20250207,113100,4950470,2350,2350,2350,2350,0
20250207,113000,4950470,2350,2350,2350,2350,0
20250207,112900,4950470,2350,2350,2350,2350,0
20250207,112800,4950470,2350,2350,2350,2350,81
20250207,112700,4760120,2345,2345,2345,2345,0
20250207,112600,4760120,2345,2345,2345,2345,0
20250207,112500,4760120,2345,2350,2350,2345,10
20250207,112400,4736625,2350,2350,2350,2350,0
20250207,112300,4736625,2350,2350,2350,2350,44
20250207,112200,4633225,2350,2350,2350,2350,0
20250207,112100,4633225,2350,2350,2350,2350,44
20250207,112000,4529825,2350,2350,2350,2350,0
20250207,111900,4529825,2350,2350,2350,2350,43
20250207,111800,4428775,2350,2350,2350,2350,0
20250207,111700,4428775,2350,2350,2350,2350,44
20250207,111600,4325375,2350,2350,2350,2350,44
20250207,111500,4221975,2350,2350,2350,2350,0
20250207,111400,4221975,2350,2350,2350,2350,44
20250207,111300,4118575,2350,2350,2350,2350,0
20250207,111200,4118575,2350,2350,2350,2350,114
20250207,111100,3850675,2350,2350,2350,2350,0
20250207,111000,3850675,2350,2350,2350,2350,44
20250207,110900,3747275,2350,2350,2350,2350,0
20250207,110800,3747275,2350,2350,2350,2350,44
20250207,110700,3643875,2350,2350,2350,2350,43
20250207,110600,3542825,2350,2350,2350,2350,0
20250207,110500,3542825,2350,2350,2350,2350,44
20250207,110400,3439425,2350,2350,2350,2350,0
20250207,110300,3439425,2350,2350,2350,2350,44
20250207,110200,3336025,2350,2350,2350,2350,0
20250207,110100,3336025,2350,2350,2350,2350,44
20250207,110000,3232625,2350,2350,2350,2350,0
20250207,105900,3232625,2350,2350,2350,2350,44
20250207,105800,3129225,2350,2350,2350,2350,44
20250207,105700,3025825,2350,2350,2350,2350,0
20250207,105600,3025825,2350,2350,2350,2350,44
20250207,105500,2922425,2350,2350,2350,2350,0
20250207,105400,2922425,2350,2350,2350,2350,43
20250207,105300,2821375,2350,2350,2350,2350,0
20250207,105200,2821375,2350,2350,2350,2350,44
20250207,105100,2717975,2355,2355,2355,2355,0
20250207,105000,2717975,2355,2350,2355,2350,45
20250207,104900,2612220,2355,2355,2355,2355,0
20250207,104800,2612220,2355,2355,2355,2355,11
20250207,104700,2586315,2360,2360,2360,2360,0
20250207,104600,2586315,2360,2360,2360,2360,0
20250207,104500,2586315,2360,2360,2360,2360,0
20250207,104400,2586315,2360,2360,2360,2360,0
20250207,104300,2586315,2360,2360,2360,2360,0
20250207,104200,2586315,2360,2360,2360,2360,0
20250207,104100,2586315,2360,2360,2360,2360,1
20250207,104000,2583955,2355,2355,2355,2355,0
20250207,103900,2583955,2355,2355,2355,2355,0
20250207,103800,2583955,2355,2355,2355,2355,0
20250207,103700,2583955,2355,2355,2355,2355,0
20250207,103600,2583955,2355,2355,2355,2355,0
20250207,103500,2583955,2355,2355,2355,2355,0
20250207,103400,2583955,2355,2355,2355,2355,0
20250207,103300,2583955,2355,2355,2355,2355,0
20250207,103200,2583955,2355,2355,2355,2355,0
20250207,103100,2583955,2355,2355,2355,2355,0
20250207,103000,2583955,2355,2355,2355,2355,0
20250207,102900,2583955,2355,2355,2355,2355,0
20250207,102800,2583955,2355,2355,2355,2355,0
20250207,102700,2583955,2355,2355,2355,2355,520
20250207,102600,1359355,2360,2360,2360,2360,0
20250207,102500,1359355,2360,2360,2360,2360,168
20250207,102400,962875,2355,2355,2355,2355,0
20250207,102300,962875,2355,2355,2355,2355,0
20250207,102200,962875,2355,2355,2355,2355,0
20250207,102100,962875,2355,2355,2355,2355,0
20250207,102000,962875,2355,2355,2355,2355,0
20250207,101900,962875,2355,2355,2355,2355,0
20250207,101800,962875,2355,2355,2355,2355,0
20250207,101700,962875,2355,2355,2355,2355,1
20250207,101600,960520,2360,2360,2360,2360,1
20250207,101500,958160,2360,2360,2360,2360,0
20250207,101400,958160,2360,2360,2360,2360,0
20250207,101300,958160,2360,2360,2360,2360,0
20250207,101200,958160,2360,2360,2360,2360,0
20250207,101100,958160,2360,2360,2360,2360,0
20250207,101000,958160,2360,2365,2365,2360,6
20250207,100900,943975,2365,2365,2365,2365,0
20250207,100800,943975,2365,2360,2365,2360,19
20250207,100700,899130,2360,2360,2360,2360,0
20250207,100600,899130,2360,2360,2360,2360,2
20250207,100500,894410,2360,2360,2360,2360,3
20250207,100400,887330,2360,2360,2360,2360,7
20250207,100300,870810,2355,2355,2355,2355,0
20250207,100200,870810,2355,2355,2355,2355,0
20250207,100100,870810,2355,2355,2355,2355,0
20250207,100000,870810,2355,2355,2355,2355,0
20250207,095900,870810,2355,2355,2355,2355,0
20250207,095800,870810,2355,2355,2355,2355,0
20250207,095700,870810,2355,2355,2355,2355,1
20250207,095600,868455,2360,2360,2360,2360,0
20250207,095500,868455,2360,2360,2360,2360,0
20250207,095400,868455,2360,2360,2360,2360,0
20250207,095300,868455,2360,2360,2360,2360,0
20250207,095200,868455,2360,2360,2360,2360,0
20250207,095100,868455,2360,2360,2360,2360,0
20250207,095000,868455,2360,2360,2360,2360,0
20250207,094900,868455,2360,2360,2360,2360,0
20250207,094800,868455,2360,2360,2360,2360,0
20250207,094700,868455,2360,2360,2360,2360,0
20250207,094600,868455,2360,2360,2360,2360,200
20250207,094500,396455,2355,2355,2355,2355,0
20250207,094400,396455,2355,2355,2355,2355,0
20250207,094300,396455,2355,2355,2355,2355,0
20250207,094200,396455,2355,2355,2355,2355,0
20250207,094100,396455,2355,2355,2355,2355,1
20250207,094000,394100,2355,2355,2355,2355,0
20250207,093900,394100,2355,2355,2355,2355,0
20250207,093800,394100,2355,2355,2355,2355,4
20250207,093700,384680,2360,2360,2360,2360,0
20250207,093600,384680,2360,2360,2360,2360,0
20250207,093500,384680,2360,2360,2360,2360,0
20250207,093400,384680,2360,2360,2360,2360,0
20250207,093300,384680,2360,2360,2360,2360,0
20250207,093200,384680,2360,2360,2360,2360,0
20250207,093100,384680,2360,2360,2360,2360,0
20250207,093000,384680,2360,2360,2360,2360,42
20250207,092900,285560,2360,2360,2360,2360,0
20250207,092800,285560,2360,2360,2360,2360,0
20250207,092700,285560,2360,2360,2360,2360,0
20250207,092600,285560,2360,2360,2360,2360,0
20250207,092500,285560,2360,2360,2360,2360,0
20250207,092400,285560,2360,2360,2360,2360,0
20250207,092300,285560,2360,2360,2360,2360,0
20250207,092200,285560,2360,2360,2360,2360,0
20250207,092100,285560,2360,2360,2360,2360,0
20250207,092000,285560,2360,2360,2360,2360,0
20250207,091900,285560,2360,2360,2360,2360,0
20250207,091800,285560,2360,2360,2360,2360,0
20250207,091700,285560,2360,2360,2360,2360,0
20250207,091600,285560,2360,2360,2360,2360,0
20250207,091500,285560,2360,2360,2360,2360,0
20250207,091400,285560,2360,2360,2360,2360,0
20250207,091300,285560,2360,2360,2360,2360,0
20250207,091200,285560,2360,2360,2360,2360,0
20250207,091100,285560,2360,2360,2360,2360,0
20250207,091000,285560,2360,2360,2360,2360,0
20250207,090900,285560,2360,2360,2360,2360,114
20250207,090800,16520,2365,2365,2365,2365,0
20250207,090700,16520,2365,2365,2365,2365,0
20250207,090600,16520,2365,2365,2365,2365,0
20250207,090500,16520,2365,2365,2365,2365,0
20250207,090400,16520,2365,2365,2365,2365,0
20250207,090300,16520,2365,2365,2365,2365,0
20250207,090200,16520,2365,2365,2365,2365,0
20250207,090100,16520,2365,2355,2365,2355,7
20250207,090000,0,2350,2350,2350,2350,0