KissMeData/039420/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192500,105699555,2560,2560,2560,2560,450
20250207,192400,105699555,2560,2560,2560,2560,0
20250207,192300,105699555,2560,2560,2560,2560,0
20250207,192200,105699555,2560,2560,2560,2560,0
20250207,192100,105699555,2560,2560,2560,2560,0
20250207,192000,105699555,2560,2560,2560,2560,0
20250207,191900,105699555,2560,2560,2560,2560,0
20250207,191800,105699555,2560,2560,2560,2560,0
20250207,191700,105699555,2560,2560,2560,2560,0
20250207,191600,105699555,2560,2560,2560,2560,0
20250207,191500,105699555,2560,2560,2560,2560,0
20250207,191400,105699555,2560,2560,2560,2560,0
20250207,191300,105699555,2560,2560,2560,2560,0
20250207,191200,105699555,2560,2560,2560,2560,0
20250207,191100,105699555,2560,2560,2560,2560,0
20250207,191000,105699555,2560,2560,2560,2560,0
20250207,190900,105699555,2560,2560,2560,2560,0
20250207,190800,105699555,2560,2560,2560,2560,0
20250207,190700,105699555,2560,2560,2560,2560,0
20250207,190600,105699555,2560,2560,2560,2560,0
20250207,190500,105699555,2560,2560,2560,2560,0
20250207,190400,105699555,2560,2560,2560,2560,0
20250207,190300,105699555,2560,2560,2560,2560,0
20250207,190200,105699555,2560,2560,2560,2560,0
20250207,190100,105699555,2560,2560,2560,2560,0
20250207,190000,105699555,2560,2560,2560,2560,0
20250207,185900,105699555,2560,2560,2560,2560,0
20250207,185800,105699555,2560,2560,2560,2560,0
20250207,185700,105699555,2560,2560,2560,2560,0
20250207,185600,105699555,2560,2560,2560,2560,0
20250207,185500,105699555,2560,2560,2560,2560,450
20250207,185400,105699555,2560,2560,2560,2560,0
20250207,185300,105699555,2560,2560,2560,2560,0
20250207,185200,105699555,2560,2560,2560,2560,0
20250207,185100,105699555,2560,2560,2560,2560,0
20250207,185000,105699555,2560,2560,2560,2560,0
20250207,184900,105699555,2560,2560,2560,2560,0
20250207,184800,105699555,2560,2560,2560,2560,0
20250207,184700,105699555,2560,2560,2560,2560,0
20250207,184600,105699555,2560,2560,2560,2560,0
20250207,184500,105699555,2560,2560,2560,2560,0
20250207,184400,105699555,2560,2560,2560,2560,0
20250207,184300,105699555,2560,2560,2560,2560,0
20250207,184200,105699555,2560,2560,2560,2560,0
20250207,184100,105699555,2560,2560,2560,2560,0
20250207,184000,105699555,2560,2560,2560,2560,0
20250207,183900,105699555,2560,2560,2560,2560,0
20250207,183800,105699555,2560,2560,2560,2560,0
20250207,183700,105699555,2560,2560,2560,2560,0
20250207,183600,105699555,2560,2560,2560,2560,0
20250207,183500,105699555,2560,2560,2560,2560,0
20250207,183400,105699555,2560,2560,2560,2560,0
20250207,183300,105699555,2560,2560,2560,2560,0
20250207,183200,105699555,2560,2560,2560,2560,0
20250207,183100,105699555,2560,2560,2560,2560,0
20250207,183000,105699555,2560,2560,2560,2560,0
20250207,182900,105699555,2560,2560,2560,2560,0
20250207,182800,105699555,2560,2560,2560,2560,0
20250207,182700,105699555,2560,2560,2560,2560,0
20250207,182600,105699555,2560,2560,2560,2560,0
20250207,182500,105699555,2560,2560,2560,2560,450
20250207,182400,105699555,2560,2560,2560,2560,0
20250207,182300,105699555,2560,2560,2560,2560,0
20250207,182200,105699555,2560,2560,2560,2560,0
20250207,182100,105699555,2560,2560,2560,2560,0
20250207,182000,105699555,2560,2560,2560,2560,0
20250207,181900,105699555,2560,2560,2560,2560,0
20250207,181800,105699555,2560,2560,2560,2560,0
20250207,181700,105699555,2560,2560,2560,2560,0
20250207,181600,105699555,2560,2560,2560,2560,0
20250207,181500,105699555,2560,2560,2560,2560,0
20250207,181400,105699555,2560,2560,2560,2560,0
20250207,181300,105699555,2560,2560,2560,2560,0
20250207,181200,105699555,2560,2560,2560,2560,0
20250207,181100,105699555,2560,2560,2560,2560,0
20250207,181000,105699555,2560,2560,2560,2560,0
20250207,180900,105699555,2560,2560,2560,2560,0
20250207,180800,105699555,2560,2560,2560,2560,0
20250207,180700,105699555,2560,2560,2560,2560,0
20250207,180600,105699555,2560,2560,2560,2560,0
20250207,180500,105699555,2560,2560,2560,2560,0
20250207,180400,105699555,2560,2560,2560,2560,0
20250207,180300,105699555,2560,2560,2560,2560,0
20250207,180200,105699555,2560,2560,2560,2560,0
20250207,180100,105699555,2560,2560,2560,2560,0
20250207,180000,105699555,2560,2560,2560,2560,0
20250207,175900,105699555,2560,2560,2560,2560,0
20250207,175800,105699555,2560,2560,2560,2560,0
20250207,175700,105699555,2560,2560,2560,2560,0
20250207,175600,105699555,2560,2560,2560,2560,0
20250207,175500,105699555,2560,2560,2560,2560,450
20250207,175400,105699555,2560,2560,2560,2560,0
20250207,175300,105699555,2560,2560,2560,2560,0
20250207,175200,105699555,2560,2560,2560,2560,0
20250207,175100,105699555,2560,2560,2560,2560,0
20250207,175000,105699555,2560,2560,2560,2560,0
20250207,174900,105699555,2560,2560,2560,2560,0
20250207,174800,105699555,2560,2560,2560,2560,0
20250207,174700,105699555,2560,2560,2560,2560,0
20250207,174600,105699555,2560,2560,2560,2560,0
20250207,174500,105699555,2560,2560,2560,2560,0
20250207,174400,105699555,2560,2560,2560,2560,0
20250207,174300,105699555,2560,2560,2560,2560,0
20250207,174200,105699555,2560,2560,2560,2560,0
20250207,174100,105699555,2560,2560,2560,2560,0
20250207,174000,105699555,2560,2560,2560,2560,0
20250207,173900,105699555,2560,2560,2560,2560,0
20250207,173800,105699555,2560,2560,2560,2560,0
20250207,173700,105699555,2560,2560,2560,2560,0
20250207,173600,105699555,2560,2560,2560,2560,0
20250207,173500,105699555,2560,2560,2560,2560,0
20250207,173400,105699555,2560,2560,2560,2560,0
20250207,173300,105699555,2560,2560,2560,2560,0
20250207,173200,105699555,2560,2560,2560,2560,0
20250207,173100,105699555,2560,2560,2560,2560,0
20250207,173000,105699555,2560,2560,2560,2560,0
20250207,172900,105699555,2560,2560,2560,2560,0
20250207,172800,105699555,2560,2560,2560,2560,0
20250207,172700,105699555,2560,2560,2560,2560,0
20250207,172600,105699555,2560,2560,2560,2560,0
20250207,172500,105699555,2560,2560,2560,2560,450
20250207,172400,105699555,2560,2560,2560,2560,0
20250207,172300,105699555,2560,2560,2560,2560,0
20250207,172200,105699555,2560,2560,2560,2560,0
20250207,172100,105699555,2560,2560,2560,2560,0
20250207,172000,105699555,2560,2560,2560,2560,0
20250207,171900,105699555,2560,2560,2560,2560,0
20250207,171800,105699555,2560,2560,2560,2560,0
20250207,171700,105699555,2560,2560,2560,2560,0
20250207,171600,105699555,2560,2560,2560,2560,0
20250207,171500,105699555,2560,2560,2560,2560,0
20250207,171400,105699555,2560,2560,2560,2560,0
20250207,171300,105699555,2560,2560,2560,2560,0
20250207,171200,105699555,2560,2560,2560,2560,0
20250207,171100,105699555,2560,2560,2560,2560,0
20250207,171000,105699555,2560,2560,2560,2560,0
20250207,170900,105699555,2560,2560,2560,2560,0
20250207,170800,105699555,2560,2560,2560,2560,0
20250207,170700,105699555,2560,2560,2560,2560,0
20250207,170600,105699555,2560,2560,2560,2560,0
20250207,170500,105699555,2560,2560,2560,2560,0
20250207,170400,105699555,2560,2560,2560,2560,0
20250207,170300,105699555,2560,2560,2560,2560,0
20250207,170200,105699555,2560,2560,2560,2560,0
20250207,170100,105699555,2560,2560,2560,2560,0
20250207,170000,105699555,2560,2560,2560,2560,0
20250207,165900,105699555,2560,2560,2560,2560,0
20250207,165800,105699555,2560,2560,2560,2560,0
20250207,165700,105699555,2560,2560,2560,2560,0
20250207,165600,105699555,2560,2560,2560,2560,0
20250207,165500,105699555,2560,2560,2560,2560,450
20250207,165400,105699555,2560,2560,2560,2560,0
20250207,165300,105699555,2560,2560,2560,2560,0
20250207,165200,105699555,2560,2560,2560,2560,0
20250207,165100,105699555,2560,2560,2560,2560,0
20250207,165000,105699555,2560,2560,2560,2560,0
20250207,164900,105699555,2560,2560,2560,2560,0
20250207,164800,105699555,2560,2560,2560,2560,0
20250207,164700,105699555,2560,2560,2560,2560,0
20250207,164600,105699555,2560,2560,2560,2560,0
20250207,164500,105699555,2560,2560,2560,2560,0
20250207,164400,105699555,2560,2560,2560,2560,0
20250207,164300,105699555,2560,2560,2560,2560,0
20250207,164200,105699555,2560,2560,2560,2560,0
20250207,164100,105699555,2560,2560,2560,2560,0
20250207,164000,105699555,2560,2560,2560,2560,0
20250207,163900,105699555,2560,2560,2560,2560,0
20250207,163800,105699555,2560,2560,2560,2560,0
20250207,163700,105699555,2560,2560,2560,2560,0
20250207,163600,105699555,2560,2560,2560,2560,0
20250207,163500,105699555,2560,2560,2560,2560,0
20250207,163400,105699555,2560,2560,2560,2560,0
20250207,163300,105699555,2560,2560,2560,2560,0
20250207,163200,105699555,2560,2560,2560,2560,0
20250207,163100,105699555,2560,2560,2560,2560,0
20250207,163000,105699555,2560,2560,2560,2560,0
20250207,162900,105699555,2560,2560,2560,2560,0
20250207,162800,105699555,2560,2560,2560,2560,0
20250207,162700,105699555,2560,2560,2560,2560,0
20250207,162600,105699555,2560,2560,2560,2560,0
20250207,162500,105699555,2560,2560,2560,2560,450
20250207,162400,105699555,2560,2560,2560,2560,0
20250207,162300,105699555,2560,2560,2560,2560,0
20250207,162200,105699555,2560,2560,2560,2560,0
20250207,162100,105699555,2560,2560,2560,2560,0
20250207,162000,105699555,2560,2560,2560,2560,0
20250207,161900,105699555,2560,2560,2560,2560,0
20250207,161800,105699555,2560,2560,2560,2560,0
20250207,161700,105699555,2560,2560,2560,2560,0
20250207,161600,105699555,2560,2560,2560,2560,0
20250207,161500,105699555,2560,2560,2560,2560,0
20250207,161400,105699555,2560,2560,2560,2560,0
20250207,161300,105699555,2560,2560,2560,2560,0
20250207,161200,105699555,2560,2560,2560,2560,0
20250207,161100,105699555,2560,2560,2560,2560,0
20250207,161000,105699555,2560,2560,2560,2560,0
20250207,160900,105699555,2560,2560,2560,2560,0
20250207,160800,105699555,2560,2560,2560,2560,0
20250207,160700,105699555,2560,2560,2560,2560,0
20250207,160600,105699555,2560,2560,2560,2560,0
20250207,160500,105699555,2560,2560,2560,2560,0
20250207,160400,105699555,2560,2560,2560,2560,0
20250207,160300,105699555,2560,2560,2560,2560,0
20250207,160200,105699555,2560,2560,2560,2560,0
20250207,160100,105699555,2560,2560,2560,2560,0
20250207,160000,105699555,2560,2560,2560,2560,0
20250207,155900,105699555,2560,2560,2560,2560,0
20250207,155800,105699555,2560,2560,2560,2560,0
20250207,155700,105699555,2560,2560,2560,2560,0
20250207,155600,105699555,2560,2560,2560,2560,0
20250207,155500,105699555,2560,2560,2560,2560,450
20250207,155400,105699555,2560,2560,2560,2560,0
20250207,155300,105699555,2560,2560,2560,2560,0
20250207,155200,105699555,2560,2560,2560,2560,0
20250207,155100,105699555,2560,2560,2560,2560,0
20250207,155000,105699555,2560,2560,2560,2560,0
20250207,154900,105699555,2560,2560,2560,2560,0
20250207,154800,105699555,2560,2560,2560,2560,0
20250207,154700,105699555,2560,2560,2560,2560,0
20250207,154600,105699555,2560,2560,2560,2560,0
20250207,154500,105699555,2560,2560,2560,2560,0
20250207,154400,105699555,2560,2560,2560,2560,0
20250207,154300,105699555,2560,2560,2560,2560,0
20250207,154200,105699555,2560,2560,2560,2560,0
20250207,154100,105699555,2560,2560,2560,2560,0
20250207,154000,105699555,2560,2560,2560,2560,0
20250207,153900,105699555,2560,2560,2560,2560,0
20250207,153800,105699555,2560,2560,2560,2560,0
20250207,153700,105699555,2560,2560,2560,2560,0
20250207,153600,105699555,2560,2560,2560,2560,0
20250207,153500,105699555,2560,2560,2560,2560,0
20250207,153400,105699555,2560,2560,2560,2560,0
20250207,153300,105699555,2560,2560,2560,2560,0
20250207,153200,105699555,2560,2560,2560,2560,0
20250207,153100,105699555,2560,2560,2560,2560,0
20250207,153000,105699555,2560,2560,2560,2560,450
20250207,152900,104547555,2560,2560,2560,2560,0
20250207,152800,104547555,2560,2560,2560,2560,0
20250207,152700,104547555,2560,2560,2560,2560,0
20250207,152600,104547555,2560,2560,2560,2560,0
20250207,152500,104547555,2560,2560,2560,2560,0
20250207,152400,104547555,2560,2560,2560,2560,0
20250207,152300,104547555,2560,2560,2560,2560,0
20250207,152200,104547555,2560,2560,2560,2560,0
20250207,152100,104547555,2560,2560,2560,2560,0
20250207,152000,104547555,2560,2560,2560,2560,0
20250207,151900,104547555,2560,2560,2560,2560,0
20250207,151800,104547555,2560,2560,2560,2560,0
20250207,151700,104547555,2560,2560,2560,2560,0
20250207,151600,104547555,2560,2560,2560,2560,0
20250207,151500,104547555,2560,2560,2560,2560,0
20250207,151400,104547555,2560,2560,2560,2560,0
20250207,151300,104547555,2560,2560,2560,2560,200
20250207,151200,104035555,2570,2570,2570,2570,0
20250207,151100,104035555,2570,2570,2570,2570,0
20250207,151000,104035555,2570,2570,2570,2570,0
20250207,150900,104035555,2570,2570,2570,2570,0
20250207,150800,104035555,2570,2570,2570,2570,0
20250207,150700,104035555,2570,2570,2570,2570,0
20250207,150600,104035555,2570,2570,2570,2570,101
20250207,150500,103775985,2565,2565,2565,2565,167
20250207,150400,103347630,2565,2565,2565,2565,0
20250207,150300,103347630,2565,2565,2565,2565,0
20250207,150200,103347630,2565,2565,2565,2565,179
20250207,150100,102888495,2565,2565,2565,2565,0
20250207,150000,102888495,2565,2565,2565,2565,179
20250207,145900,102429360,2565,2565,2565,2565,0
20250207,145800,102429360,2565,2565,2565,2565,0
20250207,145700,102429360,2565,2565,2565,2565,1008
20250207,145600,99843840,2565,2565,2565,2565,0
20250207,145500,99843840,2565,2565,2565,2565,0
20250207,145400,99843840,2565,2565,2565,2565,0
20250207,145300,99843840,2565,2565,2565,2565,0
20250207,145200,99843840,2565,2565,2565,2565,0
20250207,145100,99843840,2565,2565,2565,2565,0
20250207,145000,99843840,2565,2565,2565,2565,0
20250207,144900,99843840,2565,2565,2565,2565,0
20250207,144800,99843840,2565,2565,2565,2565,0
20250207,144700,99843840,2565,2565,2565,2565,0
20250207,144600,99843840,2565,2565,2565,2565,0
20250207,144500,99843840,2565,2565,2565,2565,0
20250207,144400,99843840,2565,2565,2565,2565,0
20250207,144300,99843840,2565,2565,2565,2565,0
20250207,144200,99843840,2565,2565,2565,2565,0
20250207,144100,99843840,2565,2565,2565,2565,0
20250207,144000,99843840,2565,2565,2565,2565,0
20250207,143900,99843840,2565,2565,2565,2565,0
20250207,143800,99843840,2565,2565,2565,2565,0
20250207,143700,99843840,2565,2565,2565,2565,0
20250207,143600,99843840,2565,2565,2565,2565,0
20250207,143500,99843840,2565,2565,2565,2565,0
20250207,143400,99843840,2565,2565,2565,2565,0
20250207,143300,99843840,2565,2565,2565,2565,0
20250207,143200,99843840,2565,2555,2565,2555,34
20250207,143100,99756670,2565,2565,2565,2565,0
20250207,143000,99756670,2565,2565,2565,2565,0
20250207,142900,99756670,2565,2565,2565,2565,10
20250207,142800,99731020,2560,2560,2560,2560,0
20250207,142700,99731020,2560,2560,2560,2560,0
20250207,142600,99731020,2560,2560,2560,2560,101
20250207,142500,99472460,2565,2565,2565,2565,0
20250207,142400,99472460,2565,2565,2565,2565,0
20250207,142300,99472460,2565,2565,2565,2565,0
20250207,142200,99472460,2565,2565,2565,2565,0
20250207,142100,99472460,2565,2565,2565,2565,0
20250207,142000,99472460,2565,2565,2565,2565,0
20250207,141900,99472460,2565,2565,2565,2565,0
20250207,141800,99472460,2565,2565,2565,2565,0
20250207,141700,99472460,2565,2565,2565,2565,0
20250207,141600,99472460,2565,2565,2565,2565,0
20250207,141500,99472460,2565,2565,2565,2565,0
20250207,141400,99472460,2565,2565,2565,2565,0
20250207,141300,99472460,2565,2565,2565,2565,0
20250207,141200,99472460,2565,2565,2565,2565,0
20250207,141100,99472460,2565,2565,2565,2565,0
20250207,141000,99472460,2565,2565,2565,2565,0
20250207,140900,99472460,2565,2565,2565,2565,0
20250207,140800,99472460,2565,2565,2565,2565,0
20250207,140700,99472460,2565,2565,2565,2565,0
20250207,140600,99472460,2565,2565,2565,2565,19
20250207,140500,99423725,2565,2565,2565,2565,0
20250207,140400,99423725,2565,2565,2565,2565,0
20250207,140300,99423725,2565,2565,2565,2565,0
20250207,140200,99423725,2565,2565,2565,2565,0
20250207,140100,99423725,2565,2565,2565,2565,0
20250207,140000,99423725,2565,2565,2565,2565,0
20250207,135900,99423725,2565,2565,2565,2565,60
20250207,135800,99269825,2565,2565,2565,2565,5
20250207,135700,99257000,2560,2560,2560,2560,0
20250207,135600,99257000,2560,2560,2560,2560,0
20250207,135500,99257000,2560,2560,2560,2560,101
20250207,135400,98998440,2560,2560,2560,2560,0
20250207,135300,98998440,2560,2560,2560,2560,0
20250207,135200,98998440,2560,2560,2560,2560,0
20250207,135100,98998440,2560,2560,2560,2560,0
20250207,135000,98998440,2560,2560,2560,2560,0
20250207,134900,98998440,2560,2560,2560,2560,0
20250207,134800,98998440,2560,2560,2560,2560,0
20250207,134700,98998440,2560,2560,2560,2560,0
20250207,134600,98998440,2560,2560,2560,2560,0
20250207,134500,98998440,2560,2560,2560,2560,0
20250207,134400,98998440,2560,2560,2560,2560,0
20250207,134300,98998440,2560,2560,2560,2560,0
20250207,134200,98998440,2560,2560,2560,2560,0
20250207,134100,98998440,2560,2560,2560,2560,0
20250207,134000,98998440,2560,2560,2560,2560,0
20250207,133900,98998440,2560,2560,2560,2560,0
20250207,133800,98998440,2560,2560,2560,2560,0
20250207,133700,98998440,2560,2560,2560,2560,101
20250207,133600,98739880,2560,2560,2560,2560,0
20250207,133500,98739880,2560,2560,2560,2560,0
20250207,133400,98739880,2560,2560,2560,2560,0
20250207,133300,98739880,2560,2560,2560,2560,0
20250207,133200,98739880,2560,2560,2560,2560,0
20250207,133100,98739880,2560,2560,2560,2560,0
20250207,133000,98739880,2560,2560,2560,2560,0
20250207,132900,98739880,2560,2560,2560,2560,0
20250207,132800,98739880,2560,2560,2560,2560,0
20250207,132700,98739880,2560,2560,2560,2560,1193
20250207,132600,95685800,2560,2560,2560,2560,0
20250207,132500,95685800,2560,2560,2560,2560,0
20250207,132400,95685800,2560,2560,2560,2560,0
20250207,132300,95685800,2560,2560,2560,2560,1651
20250207,132200,91459240,2570,2570,2570,2570,0
20250207,132100,91459240,2570,2570,2570,2570,30
20250207,132000,91382140,2570,2570,2570,2570,0
20250207,131900,91382140,2570,2570,2570,2570,0
20250207,131800,91382140,2570,2570,2570,2570,98
20250207,131700,91130280,2565,2565,2565,2565,0
20250207,131600,91130280,2565,2565,2565,2565,0
20250207,131500,91130280,2565,2565,2565,2565,0
20250207,131400,91130280,2565,2565,2565,2565,400
20250207,131300,90104280,2560,2560,2560,2560,0
20250207,131200,90104280,2560,2560,2560,2560,0
20250207,131100,90104280,2560,2560,2560,2560,0
20250207,131000,90104280,2560,2560,2560,2560,0
20250207,130900,90104280,2560,2560,2560,2560,0
20250207,130800,90104280,2560,2560,2560,2560,0
20250207,130700,90104280,2560,2560,2560,2560,0
20250207,130600,90104280,2560,2560,2560,2560,0
20250207,130500,90104280,2560,2560,2560,2560,0
20250207,130400,90104280,2560,2560,2560,2560,0
20250207,130300,90104280,2560,2560,2560,2560,0
20250207,130200,90104280,2560,2560,2560,2560,0
20250207,130100,90104280,2560,2560,2560,2560,0
20250207,130000,90104280,2560,2560,2560,2560,0
20250207,125900,90104280,2560,2560,2560,2560,0
20250207,125800,90104280,2560,2560,2560,2560,0
20250207,125700,90104280,2560,2560,2560,2560,0
20250207,125600,90104280,2560,2560,2560,2560,10
20250207,125500,90078680,2570,2570,2570,2570,1
20250207,125400,90076110,2560,2560,2560,2560,0
20250207,125300,90076110,2560,2560,2560,2560,0
20250207,125200,90076110,2560,2560,2560,2560,1
20250207,125100,90073550,2570,2570,2570,2570,0
20250207,125000,90073550,2570,2570,2570,2570,0
20250207,124900,90073550,2570,2565,2570,2565,6
20250207,124800,90058155,2560,2560,2560,2560,0
20250207,124700,90058155,2560,2560,2560,2560,0
20250207,124600,90058155,2560,2560,2560,2560,0
20250207,124500,90058155,2560,2560,2560,2560,0
20250207,124400,90058155,2560,2560,2560,2560,0
20250207,124300,90058155,2560,2560,2560,2560,0
20250207,124200,90058155,2560,2560,2560,2560,97
20250207,124100,89809835,2565,2565,2565,2565,0
20250207,124000,89809835,2565,2565,2565,2565,0
20250207,123900,89809835,2565,2565,2565,2565,0
20250207,123800,89809835,2565,2565,2565,2565,0
20250207,123700,89809835,2565,2565,2565,2565,10
20250207,123600,89784185,2570,2570,2570,2570,1
20250207,123500,89781615,2570,2570,2570,2570,0
20250207,123400,89781615,2570,2570,2570,2570,0
20250207,123300,89781615,2570,2565,2570,2565,653
20250207,123200,88106620,2565,2565,2565,2565,100
20250207,123100,87850120,2565,2565,2565,2565,160
20250207,123000,87439720,2565,2565,2565,2565,0
20250207,122900,87439720,2565,2565,2565,2565,0
20250207,122800,87439720,2565,2565,2565,2565,0
20250207,122700,87439720,2565,2565,2565,2565,1
20250207,122600,87437155,2565,2565,2565,2565,0
20250207,122500,87437155,2565,2565,2565,2565,0
20250207,122400,87437155,2565,2565,2565,2565,0
20250207,122300,87437155,2565,2565,2565,2565,0
20250207,122200,87437155,2565,2565,2565,2565,30
20250207,122100,87360205,2565,2565,2565,2565,0
20250207,122000,87360205,2565,2565,2565,2565,16
20250207,121900,87319165,2570,2570,2570,2570,0
20250207,121800,87319165,2570,2570,2570,2570,40
20250207,121700,87216365,2570,2570,2570,2570,0
20250207,121600,87216365,2570,2570,2570,2570,0
20250207,121500,87216365,2570,2570,2570,2570,0
20250207,121400,87216365,2570,2570,2570,2570,0
20250207,121300,87216365,2570,2570,2570,2570,0
20250207,121200,87216365,2570,2570,2570,2570,0
20250207,121100,87216365,2570,2570,2570,2570,0
20250207,121000,87216365,2570,2570,2570,2570,0
20250207,120900,87216365,2570,2570,2570,2570,0
20250207,120800,87216365,2570,2570,2570,2570,0
20250207,120700,87216365,2570,2570,2570,2570,0
20250207,120600,87216365,2570,2570,2570,2570,0
20250207,120500,87216365,2570,2570,2570,2570,0
20250207,120400,87216365,2570,2570,2570,2570,0
20250207,120300,87216365,2570,2570,2570,2570,0
20250207,120200,87216365,2570,2570,2570,2570,0
20250207,120100,87216365,2570,2570,2570,2570,0
20250207,120000,87216365,2570,2570,2570,2570,0
20250207,115900,87216365,2570,2570,2570,2570,0
20250207,115800,87216365,2570,2570,2570,2570,0
20250207,115700,87216365,2570,2570,2570,2570,0
20250207,115600,87216365,2570,2570,2570,2570,0
20250207,115500,87216365,2570,2570,2570,2570,0
20250207,115400,87216365,2570,2570,2570,2570,0
20250207,115300,87216365,2570,2570,2570,2570,0
20250207,115200,87216365,2570,2570,2570,2570,0
20250207,115100,87216365,2570,2570,2570,2570,0
20250207,115000,87216365,2570,2570,2570,2570,0
20250207,114900,87216365,2570,2570,2570,2570,10
20250207,114800,87190665,2570,2570,2570,2570,0
20250207,114700,87190665,2570,2570,2570,2570,0
20250207,114600,87190665,2570,2570,2570,2570,0
20250207,114500,87190665,2570,2570,2570,2570,0
20250207,114400,87190665,2570,2570,2570,2570,0
20250207,114300,87190665,2570,2570,2570,2570,0
20250207,114200,87190665,2570,2570,2570,2570,0
20250207,114100,87190665,2570,2570,2570,2570,0
20250207,114000,87190665,2570,2570,2570,2570,0
20250207,113900,87190665,2570,2570,2570,2570,0
20250207,113800,87190665,2570,2570,2570,2570,0
20250207,113700,87190665,2570,2570,2570,2570,0
20250207,113600,87190665,2570,2570,2570,2570,0
20250207,113500,87190665,2570,2570,2570,2570,0
20250207,113400,87190665,2570,2570,2570,2570,0
20250207,113300,87190665,2570,2570,2570,2570,1
20250207,113200,87188095,2570,2570,2570,2570,0
20250207,113100,87188095,2570,2570,2570,2570,0
20250207,113000,87188095,2570,2570,2570,2570,0
20250207,112900,87188095,2570,2570,2570,2570,0
20250207,112800,87188095,2570,2570,2570,2570,0
20250207,112700,87188095,2570,2570,2570,2570,0
20250207,112600,87188095,2570,2570,2570,2570,0
20250207,112500,87188095,2570,2570,2570,2570,50
20250207,112400,87059595,2565,2565,2565,2565,0
20250207,112300,87059595,2565,2565,2565,2565,4
20250207,112200,87049335,2565,2565,2565,2565,101
20250207,112100,86790270,2570,2570,2570,2570,0
20250207,112000,86790270,2570,2570,2570,2570,80
20250207,111900,86584670,2570,2570,2570,2570,0
20250207,111800,86584670,2570,2570,2570,2570,10
20250207,111700,86558970,2565,2565,2565,2565,1030
20250207,111600,83917020,2570,2565,2570,2565,110
20250207,111500,83634820,2550,2550,2550,2550,0
20250207,111400,83634820,2550,2555,2555,2550,20000
20250207,111300,32633165,2550,2570,2570,2550,10000
20250207,111200,7115175,2575,2575,2575,2575,0
20250207,111100,7115175,2575,2575,2575,2575,0
20250207,111000,7115175,2575,2575,2575,2575,0
20250207,110900,7115175,2575,2575,2575,2575,0
20250207,110800,7115175,2575,2575,2575,2575,0
20250207,110700,7115175,2575,2575,2575,2575,29
20250207,110600,7040500,2575,2575,2575,2575,0
20250207,110500,7040500,2575,2575,2575,2575,1
20250207,110400,7037925,2575,2575,2575,2575,0
20250207,110300,7037925,2575,2575,2575,2575,0
20250207,110200,7037925,2575,2575,2575,2575,100
20250207,110100,6780425,2575,2575,2575,2575,0
20250207,110000,6780425,2575,2575,2575,2575,0
20250207,105900,6780425,2575,2575,2575,2575,0
20250207,105800,6780425,2575,2575,2575,2575,14
20250207,105700,6744375,2570,2570,2570,2570,0
20250207,105600,6744375,2570,2570,2570,2570,0
20250207,105500,6744375,2570,2570,2570,2570,0
20250207,105400,6744375,2570,2570,2570,2570,0
20250207,105300,6744375,2570,2570,2570,2570,50
20250207,105200,6615875,2570,2570,2570,2570,0
20250207,105100,6615875,2570,2570,2570,2570,0
20250207,105000,6615875,2570,2570,2570,2570,0
20250207,104900,6615875,2570,2570,2570,2570,94
20250207,104800,6374295,2570,2570,2570,2570,0
20250207,104700,6374295,2570,2570,2570,2570,0
20250207,104600,6374295,2570,2570,2570,2570,0
20250207,104500,6374295,2570,2570,2570,2570,8
20250207,104400,6353735,2575,2575,2575,2575,0
20250207,104300,6353735,2575,2575,2575,2575,0
20250207,104200,6353735,2575,2575,2575,2575,0
20250207,104100,6353735,2575,2575,2575,2575,0
20250207,104000,6353735,2575,2575,2575,2575,0
20250207,103900,6353735,2575,2575,2575,2575,0
20250207,103800,6353735,2575,2575,2575,2575,0
20250207,103700,6353735,2575,2575,2575,2575,0
20250207,103600,6353735,2575,2575,2575,2575,0
20250207,103500,6353735,2575,2575,2575,2575,0
20250207,103400,6353735,2575,2575,2575,2575,0
20250207,103300,6353735,2575,2575,2575,2575,0
20250207,103200,6353735,2575,2575,2575,2575,0
20250207,103100,6353735,2575,2575,2575,2575,0
20250207,103000,6353735,2575,2575,2575,2575,0
20250207,102900,6353735,2575,2575,2575,2575,0
20250207,102800,6353735,2575,2575,2575,2575,0
20250207,102700,6353735,2575,2575,2575,2575,0
20250207,102600,6353735,2575,2575,2575,2575,0
20250207,102500,6353735,2575,2575,2575,2575,0
20250207,102400,6353735,2575,2575,2575,2575,0
20250207,102300,6353735,2575,2575,2575,2575,0
20250207,102200,6353735,2575,2575,2575,2575,0
20250207,102100,6353735,2575,2575,2575,2575,0
20250207,102000,6353735,2575,2575,2575,2575,0
20250207,101900,6353735,2575,2575,2575,2575,0
20250207,101800,6353735,2575,2575,2575,2575,12
20250207,101700,6322835,2570,2570,2570,2570,0
20250207,101600,6322835,2570,2570,2570,2570,0
20250207,101500,6322835,2570,2570,2570,2570,1
20250207,101400,6320265,2570,2570,2570,2570,8
20250207,101300,6299705,2575,2575,2575,2575,1
20250207,101200,6297130,2570,2570,2570,2570,11
20250207,101100,6268860,2570,2570,2570,2570,0
20250207,101000,6268860,2570,2570,2570,2570,0
20250207,100900,6268860,2570,2570,2570,2570,0
20250207,100800,6268860,2570,2570,2570,2570,0
20250207,100700,6268860,2570,2570,2570,2570,0
20250207,100600,6268860,2570,2570,2570,2570,0
20250207,100500,6268860,2570,2570,2570,2570,0
20250207,100400,6268860,2570,2570,2570,2570,31
20250207,100300,6189190,2570,2570,2570,2570,24
20250207,100200,6127510,2575,2575,2575,2575,10
20250207,100100,6101760,2575,2575,2575,2575,0
20250207,100000,6101760,2575,2575,2575,2575,0
20250207,095900,6101760,2575,2575,2575,2575,63
20250207,095800,5939535,2580,2580,2580,2580,0
20250207,095700,5939535,2580,2580,2580,2580,0
20250207,095600,5939535,2580,2580,2580,2580,48
20250207,095500,5815695,2580,2580,2580,2580,2
20250207,095400,5810535,2580,2580,2580,2580,18
20250207,095300,5764095,2585,2585,2585,2585,0
20250207,095200,5764095,2585,2585,2585,2585,0
20250207,095100,5764095,2585,2585,2585,2585,0
20250207,095000,5764095,2585,2585,2585,2585,0
20250207,094900,5764095,2585,2585,2585,2585,0
20250207,094800,5764095,2585,2585,2585,2585,0
20250207,094700,5764095,2585,2585,2585,2585,0
20250207,094600,5764095,2585,2585,2585,2585,41
20250207,094500,5658110,2585,2585,2585,2585,2
20250207,094400,5652940,2585,2585,2585,2585,0
20250207,094300,5652940,2585,2580,2585,2580,30
20250207,094200,5575490,2580,2580,2580,2580,0
20250207,094100,5575490,2580,2580,2580,2580,0
20250207,094000,5575490,2580,2580,2580,2580,0
20250207,093900,5575490,2580,2580,2580,2580,0
20250207,093800,5575490,2580,2580,2580,2580,0
20250207,093700,5575490,2580,2580,2580,2580,0
20250207,093600,5575490,2580,2580,2580,2580,10
20250207,093500,5549690,2580,2580,2580,2580,19
20250207,093400,5500670,2585,2585,2585,2585,10
20250207,093300,5474820,2575,2575,2575,2575,0
20250207,093200,5474820,2575,2575,2575,2575,0
20250207,093100,5474820,2575,2575,2575,2575,0
20250207,093000,5474820,2575,2575,2575,2575,0
20250207,092900,5474820,2575,2575,2575,2575,56
20250207,092800,5330620,2580,2580,2580,2580,0
20250207,092700,5330620,2580,2580,2580,2580,0
20250207,092600,5330620,2580,2570,2580,2570,628
20250207,092500,3716090,2570,2570,2570,2570,150
20250207,092400,3330590,2570,2570,2570,2570,100
20250207,092300,3073590,2565,2565,2565,2565,0
20250207,092200,3073590,2565,2565,2565,2565,0
20250207,092100,3073590,2565,2565,2565,2565,0
20250207,092000,3073590,2565,2565,2565,2565,20
20250207,091900,3022290,2570,2570,2570,2570,0
20250207,091800,3022290,2570,2570,2570,2570,1167
20250207,091700,23100,2570,2570,2570,2570,0
20250207,091600,23100,2570,2570,2570,2570,0
20250207,091500,23100,2570,2570,2570,2570,0
20250207,091400,23100,2570,2570,2570,2570,1
20250207,091300,20530,2565,2565,2565,2565,1
20250207,091200,17965,2565,2565,2565,2565,0
20250207,091100,17965,2565,2565,2565,2565,0
20250207,091000,17965,2565,2565,2565,2565,0
20250207,090900,17965,2565,2565,2565,2565,0
20250207,090800,17965,2565,2565,2565,2565,0
20250207,090700,17965,2565,2565,2565,2565,0
20250207,090600,17965,2565,2565,2565,2565,0
20250207,090500,17965,2565,2565,2565,2565,0
20250207,090400,17965,2565,2565,2565,2565,0
20250207,090300,17965,2565,2565,2565,2565,0
20250207,090200,17965,2565,2565,2565,2565,0
20250207,090100,17965,2565,2565,2565,2565,0
20250207,090000,17965,2565,2565,2570,2565,7