KissMeData/058110/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194100,212590960,2050,2050,2050,2050,4192
20250207,194000,212590960,2050,2050,2050,2050,0
20250207,193900,212590960,2050,2050,2050,2050,0
20250207,193800,212590960,2050,2050,2050,2050,0
20250207,193700,212590960,2050,2050,2050,2050,0
20250207,193600,212590960,2050,2050,2050,2050,0
20250207,193500,212590960,2050,2050,2050,2050,0
20250207,193400,212590960,2050,2050,2050,2050,0
20250207,193300,212590960,2050,2050,2050,2050,0
20250207,193200,212590960,2050,2050,2050,2050,0
20250207,193100,212590960,2050,2050,2050,2050,0
20250207,193000,212590960,2050,2050,2050,2050,0
20250207,192900,212590960,2050,2050,2050,2050,0
20250207,192800,212590960,2050,2050,2050,2050,0
20250207,192700,212590960,2050,2050,2050,2050,0
20250207,192600,212590960,2050,2050,2050,2050,0
20250207,192500,212590960,2050,2050,2050,2050,0
20250207,192400,212590960,2050,2050,2050,2050,0
20250207,192300,212590960,2050,2050,2050,2050,0
20250207,192200,212590960,2050,2050,2050,2050,0
20250207,192100,212590960,2050,2050,2050,2050,0
20250207,192000,212590960,2050,2050,2050,2050,0
20250207,191900,212590960,2050,2050,2050,2050,0
20250207,191800,212590960,2050,2050,2050,2050,0
20250207,191700,212590960,2050,2050,2050,2050,0
20250207,191600,212590960,2050,2050,2050,2050,0
20250207,191500,212590960,2050,2050,2050,2050,0
20250207,191400,212590960,2050,2050,2050,2050,0
20250207,191300,212590960,2050,2050,2050,2050,0
20250207,191200,212590960,2050,2050,2050,2050,0
20250207,191100,212590960,2050,2050,2050,2050,4192
20250207,191000,212590960,2050,2050,2050,2050,0
20250207,190900,212590960,2050,2050,2050,2050,0
20250207,190800,212590960,2050,2050,2050,2050,0
20250207,190700,212590960,2050,2050,2050,2050,0
20250207,190600,212590960,2050,2050,2050,2050,0
20250207,190500,212590960,2050,2050,2050,2050,0
20250207,190400,212590960,2050,2050,2050,2050,0
20250207,190300,212590960,2050,2050,2050,2050,0
20250207,190200,212590960,2050,2050,2050,2050,0
20250207,190100,212590960,2050,2050,2050,2050,0
20250207,190000,212590960,2050,2050,2050,2050,0
20250207,185900,212590960,2050,2050,2050,2050,0
20250207,185800,212590960,2050,2050,2050,2050,0
20250207,185700,212590960,2050,2050,2050,2050,0
20250207,185600,212590960,2050,2050,2050,2050,0
20250207,185500,212590960,2050,2050,2050,2050,0
20250207,185400,212590960,2050,2050,2050,2050,0
20250207,185300,212590960,2050,2050,2050,2050,0
20250207,185200,212590960,2050,2050,2050,2050,0
20250207,185100,212590960,2050,2050,2050,2050,0
20250207,185000,212590960,2050,2050,2050,2050,0
20250207,184900,212590960,2050,2050,2050,2050,0
20250207,184800,212590960,2050,2050,2050,2050,0
20250207,184700,212590960,2050,2050,2050,2050,0
20250207,184600,212590960,2050,2050,2050,2050,0
20250207,184500,212590960,2050,2050,2050,2050,0
20250207,184400,212590960,2050,2050,2050,2050,0
20250207,184300,212590960,2050,2050,2050,2050,0
20250207,184200,212590960,2050,2050,2050,2050,0
20250207,184100,212590960,2050,2050,2050,2050,4192
20250207,184000,212590960,2050,2050,2050,2050,0
20250207,183900,212590960,2050,2050,2050,2050,0
20250207,183800,212590960,2050,2050,2050,2050,0
20250207,183700,212590960,2050,2050,2050,2050,0
20250207,183600,212590960,2050,2050,2050,2050,0
20250207,183500,212590960,2050,2050,2050,2050,0
20250207,183400,212590960,2050,2050,2050,2050,0
20250207,183300,212590960,2050,2050,2050,2050,0
20250207,183200,212590960,2050,2050,2050,2050,0
20250207,183100,212590960,2050,2050,2050,2050,0
20250207,183000,212590960,2050,2050,2050,2050,0
20250207,182900,212590960,2050,2050,2050,2050,0
20250207,182800,212590960,2050,2050,2050,2050,0
20250207,182700,212590960,2050,2050,2050,2050,0
20250207,182600,212590960,2050,2050,2050,2050,0
20250207,182500,212590960,2050,2050,2050,2050,0
20250207,182400,212590960,2050,2050,2050,2050,0
20250207,182300,212590960,2050,2050,2050,2050,0
20250207,182200,212590960,2050,2050,2050,2050,0
20250207,182100,212590960,2050,2050,2050,2050,0
20250207,182000,212590960,2050,2050,2050,2050,0
20250207,181900,212590960,2050,2050,2050,2050,0
20250207,181800,212590960,2050,2050,2050,2050,0
20250207,181700,212590960,2050,2050,2050,2050,0
20250207,181600,212590960,2050,2050,2050,2050,0
20250207,181500,212590960,2050,2050,2050,2050,0
20250207,181400,212590960,2050,2050,2050,2050,0
20250207,181300,212590960,2050,2050,2050,2050,0
20250207,181200,212590960,2050,2050,2050,2050,0
20250207,181100,212590960,2050,2050,2050,2050,4192
20250207,181000,212590960,2050,2050,2050,2050,0
20250207,180900,212590960,2050,2050,2050,2050,0
20250207,180800,212590960,2050,2050,2050,2050,0
20250207,180700,212590960,2050,2050,2050,2050,0
20250207,180600,212590960,2050,2050,2050,2050,0
20250207,180500,212590960,2050,2050,2050,2050,0
20250207,180400,212590960,2050,2050,2050,2050,0
20250207,180300,212590960,2050,2050,2050,2050,0
20250207,180200,212590960,2050,2050,2050,2050,0
20250207,180100,212590960,2050,2050,2050,2050,0
20250207,180000,212590960,2050,2050,2050,2050,0
20250207,175900,212590960,2050,2050,2050,2050,0
20250207,175800,212590960,2050,2050,2050,2050,0
20250207,175700,212590960,2050,2050,2050,2050,0
20250207,175600,212590960,2050,2050,2050,2050,0
20250207,175500,212590960,2050,2050,2050,2050,0
20250207,175400,212590960,2050,2050,2050,2050,0
20250207,175300,212590960,2050,2050,2050,2050,0
20250207,175200,212590960,2050,2050,2050,2050,0
20250207,175100,212590960,2050,2050,2050,2050,0
20250207,175000,212590960,2050,2050,2050,2050,0
20250207,174900,212590960,2050,2050,2050,2050,0
20250207,174800,212590960,2050,2050,2050,2050,0
20250207,174700,212590960,2050,2050,2050,2050,0
20250207,174600,212590960,2050,2050,2050,2050,0
20250207,174500,212590960,2050,2050,2050,2050,0
20250207,174400,212590960,2050,2050,2050,2050,0
20250207,174300,212590960,2050,2050,2050,2050,0
20250207,174200,212590960,2050,2050,2050,2050,0
20250207,174100,212590960,2050,2050,2050,2050,4192
20250207,174000,212590960,2050,2050,2050,2050,0
20250207,173900,212590960,2050,2050,2050,2050,0
20250207,173800,212590960,2050,2050,2050,2050,0
20250207,173700,212590960,2050,2050,2050,2050,0
20250207,173600,212590960,2050,2050,2050,2050,0
20250207,173500,212590960,2050,2050,2050,2050,0
20250207,173400,212590960,2050,2050,2050,2050,0
20250207,173300,212590960,2050,2050,2050,2050,0
20250207,173200,212590960,2050,2050,2050,2050,0
20250207,173100,212590960,2050,2050,2050,2050,0
20250207,173000,212590960,2050,2050,2050,2050,0
20250207,172900,212590960,2050,2050,2050,2050,0
20250207,172800,212590960,2050,2050,2050,2050,0
20250207,172700,212590960,2050,2050,2050,2050,0
20250207,172600,212590960,2050,2050,2050,2050,0
20250207,172500,212590960,2050,2050,2050,2050,0
20250207,172400,212590960,2050,2050,2050,2050,0
20250207,172300,212590960,2050,2050,2050,2050,0
20250207,172200,212590960,2050,2050,2050,2050,0
20250207,172100,212590960,2050,2050,2050,2050,0
20250207,172000,212590960,2050,2050,2050,2050,0
20250207,171900,212590960,2050,2050,2050,2050,0
20250207,171800,212590960,2050,2050,2050,2050,0
20250207,171700,212590960,2050,2050,2050,2050,0
20250207,171600,212590960,2050,2050,2050,2050,0
20250207,171500,212590960,2050,2050,2050,2050,0
20250207,171400,212590960,2050,2050,2050,2050,0
20250207,171300,212590960,2050,2050,2050,2050,0
20250207,171200,212590960,2050,2050,2050,2050,0
20250207,171100,212590960,2050,2050,2050,2050,4192
20250207,171000,212590960,2050,2050,2050,2050,0
20250207,170900,212590960,2050,2050,2050,2050,0
20250207,170800,212590960,2050,2050,2050,2050,0
20250207,170700,212590960,2050,2050,2050,2050,0
20250207,170600,212590960,2050,2050,2050,2050,0
20250207,170500,212590960,2050,2050,2050,2050,0
20250207,170400,212590960,2050,2050,2050,2050,0
20250207,170300,212590960,2050,2050,2050,2050,0
20250207,170200,212590960,2050,2050,2050,2050,0
20250207,170100,212590960,2050,2050,2050,2050,0
20250207,170000,212590960,2050,2050,2050,2050,0
20250207,165900,212590960,2050,2050,2050,2050,0
20250207,165800,212590960,2050,2050,2050,2050,0
20250207,165700,212590960,2050,2050,2050,2050,0
20250207,165600,212590960,2050,2050,2050,2050,0
20250207,165500,212590960,2050,2050,2050,2050,0
20250207,165400,212590960,2050,2050,2050,2050,0
20250207,165300,212590960,2050,2050,2050,2050,0
20250207,165200,212590960,2050,2050,2050,2050,0
20250207,165100,212590960,2050,2050,2050,2050,0
20250207,165000,212590960,2050,2050,2050,2050,0
20250207,164900,212590960,2050,2050,2050,2050,0
20250207,164800,212590960,2050,2050,2050,2050,0
20250207,164700,212590960,2050,2050,2050,2050,0
20250207,164600,212590960,2050,2050,2050,2050,0
20250207,164500,212590960,2050,2050,2050,2050,0
20250207,164400,212590960,2050,2050,2050,2050,0
20250207,164300,212590960,2050,2050,2050,2050,0
20250207,164200,212590960,2050,2050,2050,2050,0
20250207,164100,212590960,2050,2050,2050,2050,4192
20250207,164000,212590960,2050,2050,2050,2050,0
20250207,163900,212590960,2050,2050,2050,2050,0
20250207,163800,212590960,2050,2050,2050,2050,0
20250207,163700,212590960,2050,2050,2050,2050,0
20250207,163600,212590960,2050,2050,2050,2050,0
20250207,163500,212590960,2050,2050,2050,2050,0
20250207,163400,212590960,2050,2050,2050,2050,0
20250207,163300,212590960,2050,2050,2050,2050,0
20250207,163200,212590960,2050,2050,2050,2050,0
20250207,163100,212590960,2050,2050,2050,2050,0
20250207,163000,212590960,2050,2050,2050,2050,0
20250207,162900,212590960,2050,2050,2050,2050,0
20250207,162800,212590960,2050,2050,2050,2050,0
20250207,162700,212590960,2050,2050,2050,2050,0
20250207,162600,212590960,2050,2050,2050,2050,0
20250207,162500,212590960,2050,2050,2050,2050,0
20250207,162400,212590960,2050,2050,2050,2050,0
20250207,162300,212590960,2050,2050,2050,2050,0
20250207,162200,212590960,2050,2050,2050,2050,0
20250207,162100,212590960,2050,2050,2050,2050,0
20250207,162000,212590960,2050,2050,2050,2050,0
20250207,161900,212590960,2050,2050,2050,2050,0
20250207,161800,212590960,2050,2050,2050,2050,0
20250207,161700,212590960,2050,2050,2050,2050,0
20250207,161600,212590960,2050,2050,2050,2050,0
20250207,161500,212590960,2050,2050,2050,2050,0
20250207,161400,212590960,2050,2050,2050,2050,0
20250207,161300,212590960,2050,2050,2050,2050,0
20250207,161200,212590960,2050,2050,2050,2050,0
20250207,161100,212590960,2050,2050,2050,2050,4192
20250207,161000,212590960,2050,2050,2050,2050,0
20250207,160900,212590960,2050,2050,2050,2050,0
20250207,160800,212590960,2050,2050,2050,2050,0
20250207,160700,212590960,2050,2050,2050,2050,0
20250207,160600,212590960,2050,2050,2050,2050,0
20250207,160500,212590960,2050,2050,2050,2050,0
20250207,160400,212590960,2050,2050,2050,2050,0
20250207,160300,212590960,2050,2050,2050,2050,0
20250207,160200,212590960,2050,2050,2050,2050,0
20250207,160100,212590960,2050,2050,2050,2050,0
20250207,160000,212590960,2050,2050,2050,2050,0
20250207,155900,212590960,2050,2050,2050,2050,0
20250207,155800,212590960,2050,2050,2050,2050,0
20250207,155700,212590960,2050,2050,2050,2050,0
20250207,155600,212590960,2050,2050,2050,2050,0
20250207,155500,212590960,2050,2050,2050,2050,0
20250207,155400,212590960,2050,2050,2050,2050,0
20250207,155300,212590960,2050,2050,2050,2050,0
20250207,155200,212590960,2050,2050,2050,2050,0
20250207,155100,212590960,2050,2050,2050,2050,0
20250207,155000,212590960,2050,2050,2050,2050,0
20250207,154900,212590960,2050,2050,2050,2050,0
20250207,154800,212590960,2050,2050,2050,2050,0
20250207,154700,212590960,2050,2050,2050,2050,0
20250207,154600,212590960,2050,2050,2050,2050,0
20250207,154500,212590960,2050,2050,2050,2050,0
20250207,154400,212590960,2050,2050,2050,2050,0
20250207,154300,212590960,2050,2050,2050,2050,0
20250207,154200,212590960,2050,2050,2050,2050,0
20250207,154100,212590960,2050,2050,2050,2050,4192
20250207,154000,212590960,2050,2050,2050,2050,0
20250207,153900,212590960,2050,2050,2050,2050,0
20250207,153800,212590960,2050,2050,2050,2050,0
20250207,153700,212590960,2050,2050,2050,2050,0
20250207,153600,212590960,2050,2050,2050,2050,0
20250207,153500,212590960,2050,2050,2050,2050,0
20250207,153400,212590960,2050,2050,2050,2050,0
20250207,153300,212590960,2050,2050,2050,2050,0
20250207,153200,212590960,2050,2050,2050,2050,0
20250207,153100,212590960,2050,2050,2050,2050,0
20250207,153000,212590960,2050,2050,2050,2050,4192
20250207,152900,203997360,2050,2050,2050,2050,0
20250207,152800,203997360,2050,2050,2050,2050,0
20250207,152700,203997360,2050,2050,2050,2050,0
20250207,152600,203997360,2050,2050,2050,2050,0
20250207,152500,203997360,2050,2050,2050,2050,0
20250207,152400,203997360,2050,2050,2050,2050,0
20250207,152300,203997360,2050,2050,2050,2050,0
20250207,152200,203997360,2050,2050,2050,2050,0
20250207,152100,203997360,2050,2050,2050,2050,0
20250207,152000,203997360,2050,2050,2050,2050,0
20250207,151900,203997360,2050,2060,2060,2050,28
20250207,151800,203939840,2060,2060,2060,2060,5
20250207,151700,203929540,2060,2060,2060,2060,0
20250207,151600,203929540,2060,2060,2060,2060,0
20250207,151500,203929540,2060,2060,2060,2060,0
20250207,151400,203929540,2060,2060,2060,2060,0
20250207,151300,203929540,2060,2060,2060,2060,0
20250207,151200,203929540,2060,2060,2060,2060,500
20250207,151100,202899540,2060,2060,2060,2060,0
20250207,151000,202899540,2060,2060,2060,2060,919
20250207,150900,201006400,2060,2055,2060,2050,1157
20250207,150800,198628195,2055,2055,2055,2055,0
20250207,150700,198628195,2055,2055,2055,2055,104
20250207,150600,198414475,2055,2050,2055,2050,13
20250207,150500,198387775,2045,2045,2045,2045,0
20250207,150400,198387775,2045,2045,2045,2045,568
20250207,150300,197226215,2045,2050,2050,2045,3210
20250207,150200,190645720,2055,2055,2055,2055,0
20250207,150100,190645720,2055,2055,2055,2055,10
20250207,150000,190625170,2055,2055,2055,2055,133
20250207,145900,190351855,2055,2055,2055,2055,31
20250207,145800,190288150,2055,2055,2055,2055,34
20250207,145700,190218280,2055,2055,2055,2055,15
20250207,145600,190187455,2055,2055,2055,2055,0
20250207,145500,190187455,2055,2055,2055,2055,0
20250207,145400,190187455,2055,2055,2055,2055,0
20250207,145300,190187455,2055,2055,2055,2055,6
20250207,145200,190175125,2050,2050,2050,2050,0
20250207,145100,190175125,2050,2050,2050,2050,10
20250207,145000,190154625,2055,2055,2055,2055,0
20250207,144900,190154625,2055,2055,2055,2055,0
20250207,144800,190154625,2055,2055,2055,2055,0
20250207,144700,190154625,2055,2055,2055,2055,0
20250207,144600,190154625,2055,2055,2055,2055,5
20250207,144500,190144350,2055,2055,2055,2055,500
20250207,144400,189116850,2055,2055,2055,2055,0
20250207,144300,189116850,2055,2055,2055,2055,0
20250207,144200,189116850,2055,2055,2055,2055,0
20250207,144100,189116850,2055,2055,2055,2055,0
20250207,144000,189116850,2055,2055,2055,2055,20
20250207,143900,189075750,2055,2055,2055,2055,1
20250207,143800,189073695,2055,2055,2055,2055,1
20250207,143700,189071640,2055,2055,2055,2055,24
20250207,143600,189022320,2055,2055,2055,2055,10
20250207,143500,189001770,2055,2055,2055,2055,5
20250207,143400,188991495,2055,2055,2055,2055,0
20250207,143300,188991495,2055,2055,2055,2055,6
20250207,143200,188979165,2055,2055,2055,2055,2
20250207,143100,188975055,2055,2055,2055,2055,0
20250207,143000,188975055,2055,2055,2055,2055,0
20250207,142900,188975055,2055,2055,2055,2055,6
20250207,142800,188962725,2050,2050,2050,2050,0
20250207,142700,188962725,2050,2050,2050,2050,0
20250207,142600,188962725,2050,2050,2050,2050,0
20250207,142500,188962725,2050,2050,2050,2050,0
20250207,142400,188962725,2050,2050,2050,2050,0
20250207,142300,188962725,2050,2050,2050,2050,0
20250207,142200,188962725,2050,2050,2050,2050,71
20250207,142100,188817175,2055,2055,2055,2055,0
20250207,142000,188817175,2055,2055,2055,2055,0
20250207,141900,188817175,2055,2055,2055,2055,0
20250207,141800,188817175,2055,2055,2055,2055,0
20250207,141700,188817175,2055,2055,2055,2055,0
20250207,141600,188817175,2055,2055,2055,2055,0
20250207,141500,188817175,2055,2055,2055,2055,0
20250207,141400,188817175,2055,2055,2055,2055,0
20250207,141300,188817175,2055,2055,2055,2055,0
20250207,141200,188817175,2055,2055,2055,2055,0
20250207,141100,188817175,2055,2055,2055,2055,6
20250207,141000,188804845,2050,2050,2050,2050,0
20250207,140900,188804845,2050,2050,2050,2050,422
20250207,140800,187939745,2050,2050,2050,2050,50
20250207,140700,187837245,2050,2050,2050,2050,7
20250207,140600,187822895,2050,2050,2050,2050,0
20250207,140500,187822895,2050,2050,2050,2050,6
20250207,140400,187810595,2050,2050,2050,2050,0
20250207,140300,187810595,2050,2050,2050,2050,6
20250207,140200,187798295,2050,2050,2050,2050,549
20250207,140100,186672845,2055,2055,2055,2055,6
20250207,140000,186660515,2050,2050,2050,2050,713
20250207,135900,185198865,2050,2050,2050,2050,201
20250207,135800,184786815,2055,2055,2055,2055,0
20250207,135700,184786815,2055,2055,2055,2055,0
20250207,135600,184786815,2055,2055,2055,2055,0
20250207,135500,184786815,2055,2055,2060,2055,76
20250207,135400,184630605,2055,2055,2055,2055,0
20250207,135300,184630605,2055,2055,2055,2055,198
20250207,135200,184223715,2055,2055,2055,2055,0
20250207,135100,184223715,2055,2055,2055,2055,6
20250207,135000,184211385,2055,2055,2055,2055,0
20250207,134900,184211385,2055,2055,2055,2055,6
20250207,134800,184199055,2055,2055,2055,2055,121
20250207,134700,183950400,2050,2050,2050,2050,6
20250207,134600,183938100,2050,2050,2050,2050,500
20250207,134500,182913100,2050,2050,2050,2050,1
20250207,134400,182911050,2045,2045,2045,2045,0
20250207,134300,182911050,2045,2045,2045,2045,700
20250207,134200,181479550,2055,2055,2055,2055,0
20250207,134100,181479550,2055,2055,2055,2055,1
20250207,134000,181477495,2045,2045,2045,2045,0
20250207,133900,181477495,2045,2045,2045,2045,0
20250207,133800,181477495,2045,2045,2045,2045,0
20250207,133700,181477495,2045,2045,2045,2045,0
20250207,133600,181477495,2045,2045,2045,2045,0
20250207,133500,181477495,2045,2045,2045,2045,0
20250207,133400,181477495,2045,2045,2045,2045,0
20250207,133300,181477495,2045,2045,2045,2045,0
20250207,133200,181477495,2045,2045,2045,2045,1
20250207,133100,181475450,2055,2055,2055,2055,1
20250207,133000,181473395,2045,2050,2050,2045,182
20250207,132900,181101045,2055,2055,2055,2055,491
20250207,132800,180092040,2080,2080,2080,2080,0
20250207,132700,180092040,2080,2080,2080,2080,0
20250207,132600,180092040,2080,2080,2080,2080,0
20250207,132500,180092040,2080,2080,2080,2080,0
20250207,132400,180092040,2080,2060,2080,2060,1000
20250207,132300,178027160,2055,2055,2055,2055,0
20250207,132200,178027160,2055,2055,2055,2055,0
20250207,132100,178027160,2055,2055,2055,2055,37
20250207,132000,177951125,2060,2060,2060,2060,0
20250207,131900,177951125,2060,2055,2060,2040,7923
20250207,131800,161715885,2060,2060,2060,2060,0
20250207,131700,161715885,2060,2060,2060,2060,0
20250207,131600,161715885,2060,2060,2060,2060,1
20250207,131500,161713825,2060,2060,2060,2060,6
20250207,131400,161701465,2060,2060,2060,2060,40
20250207,131300,161619065,2060,2060,2060,2060,6
20250207,131200,161606705,2060,2060,2060,2060,1
20250207,131100,161604645,2060,2060,2060,2060,6
20250207,131000,161592285,2055,2055,2055,2055,0
20250207,130900,161592285,2055,2055,2055,2055,0
20250207,130800,161592285,2055,2055,2055,2055,0
20250207,130700,161592285,2055,2055,2055,2055,0
20250207,130600,161592285,2055,2055,2055,2055,0
20250207,130500,161592285,2055,2055,2055,2055,64
20250207,130400,161460765,2050,2050,2050,2050,800
20250207,130300,159820765,2055,2055,2055,2055,6
20250207,130200,159808435,2055,2055,2055,2055,0
20250207,130100,159808435,2055,2055,2055,2055,6
20250207,130000,159796105,2055,2055,2055,2055,0
20250207,125900,159796105,2055,2060,2060,2055,119
20250207,125800,159551530,2060,2060,2060,2060,0
20250207,125700,159551530,2060,2060,2060,2060,6
20250207,125600,159539170,2060,2060,2060,2060,5
20250207,125500,159528870,2060,2060,2060,2060,6
20250207,125400,159516510,2060,2060,2060,2060,0
20250207,125300,159516510,2060,2060,2060,2060,8
20250207,125200,159500030,2060,2060,2060,2060,988
20250207,125100,157464750,2065,2065,2065,2065,0
20250207,125000,157464750,2065,2065,2065,2065,0
20250207,124900,157464750,2065,2065,2065,2065,0
20250207,124800,157464750,2065,2065,2065,2065,0
20250207,124700,157464750,2065,2065,2065,2065,0
20250207,124600,157464750,2065,2065,2065,2065,0
20250207,124500,157464750,2065,2065,2065,2065,0
20250207,124400,157464750,2065,2065,2065,2065,0
20250207,124300,157464750,2065,2065,2065,2065,0
20250207,124200,157464750,2065,2065,2065,2065,1108
20250207,124100,155176730,2065,2065,2065,2065,0
20250207,124000,155176730,2065,2065,2065,2065,0
20250207,123900,155176730,2065,2065,2065,2065,3
20250207,123800,155170535,2065,2065,2065,2065,1
20250207,123700,155168470,2065,2065,2065,2065,2006
20250207,123600,151026080,2060,2060,2060,2060,10
20250207,123500,151005480,2065,2065,2065,2065,76
20250207,123400,150848540,2065,2065,2065,2065,0
20250207,123300,150848540,2065,2065,2065,2065,974
20250207,123200,148837230,2065,2065,2065,2065,0
20250207,123100,148837230,2065,2065,2065,2065,6
20250207,123000,148824840,2065,2065,2065,2065,1
20250207,122900,148822775,2060,2060,2060,2060,100
20250207,122800,148616775,2055,2055,2055,2055,0
20250207,122700,148616775,2055,2055,2055,2055,0
20250207,122600,148616775,2055,2055,2055,2055,520
20250207,122500,147548175,2055,2055,2055,2055,621
20250207,122400,146272020,2060,2060,2060,2060,359
20250207,122300,145532480,2060,2060,2060,2060,487
20250207,122200,144529260,2060,2060,2060,2060,1
20250207,122100,144527200,2060,2060,2060,2060,6
20250207,122000,144514840,2060,2060,2060,2060,0
20250207,121900,144514840,2060,2060,2060,2060,8
20250207,121800,144498360,2060,2060,2060,2060,6
20250207,121700,144486000,2060,2060,2060,2060,6
20250207,121600,144473640,2050,2050,2050,2050,0
20250207,121500,144473640,2050,2050,2050,2050,200
20250207,121400,144063640,2060,2060,2060,2060,398
20250207,121300,143243760,2060,2060,2060,2060,656
20250207,121200,141892400,2060,2060,2060,2060,0
20250207,121100,141892400,2060,2060,2060,2060,251
20250207,121000,141375340,2060,2050,2060,2050,141
20250207,120900,141086280,2055,2055,2055,2055,35
20250207,120800,141014355,2050,2050,2050,2050,52
20250207,120700,140907755,2055,2055,2055,2055,1638
20250207,120600,137541665,2065,2065,2065,2065,0
20250207,120500,137541665,2065,2065,2065,2065,0
20250207,120400,137541665,2065,2065,2065,2065,0
20250207,120300,137541665,2065,2065,2065,2065,1
20250207,120200,137539600,2065,2065,2065,2065,398
20250207,120100,136717730,2055,2055,2055,2055,600
20250207,120000,135484730,2055,2055,2055,2055,0
20250207,115900,135484730,2055,2055,2055,2055,0
20250207,115800,135484730,2055,2055,2055,2055,0
20250207,115700,135484730,2055,2055,2055,2055,0
20250207,115600,135484730,2055,2055,2055,2055,0
20250207,115500,135484730,2055,2055,2055,2055,1
20250207,115400,135482675,2065,2065,2065,2065,1
20250207,115300,135480610,2065,2065,2065,2065,1
20250207,115200,135478545,2065,2065,2065,2065,0
20250207,115100,135478545,2065,2065,2065,2065,8
20250207,115000,135462025,2060,2060,2060,2060,0
20250207,114900,135462025,2060,2060,2060,2060,0
20250207,114800,135462025,2060,2060,2060,2060,1
20250207,114700,135459965,2055,2055,2055,2055,114
20250207,114600,135225695,2060,2060,2060,2060,169
20250207,114500,134877555,2065,2065,2065,2065,12
20250207,114400,134852775,2065,2065,2065,2065,0
20250207,114300,134852775,2065,2065,2065,2065,6
20250207,114200,134840385,2065,2060,2065,2060,131
20250207,114100,134570025,2060,2060,2060,2060,6
20250207,114000,134557665,2060,2060,2060,2060,500
20250207,113900,133527665,2060,2060,2060,2060,8
20250207,113800,133511185,2060,2060,2060,2060,0
20250207,113700,133511185,2060,2060,2060,2060,7
20250207,113600,133496765,2055,2055,2055,2055,5
20250207,113500,133486490,2060,2060,2060,2060,88
20250207,113400,133305210,2055,2055,2055,2055,0
20250207,113300,133305210,2055,2055,2055,2055,260
20250207,113200,132770910,2055,2055,2055,2055,0
20250207,113100,132770910,2055,2060,2060,2055,246
20250207,113000,132265350,2060,2060,2060,2060,26
20250207,112900,132211790,2055,2060,2060,2055,16
20250207,112800,132178880,2060,2060,2060,2060,2
20250207,112700,132174760,2060,2060,2060,2060,6
20250207,112600,132162400,2060,2060,2060,2060,0
20250207,112500,132162400,2060,2060,2060,2060,6
20250207,112400,132150040,2060,2060,2060,2060,0
20250207,112300,132150040,2060,2055,2060,2055,325
20250207,112200,131482125,2055,2055,2055,2055,37
20250207,112100,131406090,2050,2050,2050,2050,0
20250207,112000,131406090,2050,2050,2050,2050,0
20250207,111900,131406090,2050,2050,2050,2050,0
20250207,111800,131406090,2050,2050,2050,2050,0
20250207,111700,131406090,2050,2050,2050,2050,1000
20250207,111600,129356090,2055,2055,2055,2055,0
20250207,111500,129356090,2055,2055,2055,2055,428
20250207,111400,128476550,2055,2050,2055,2050,2049
20250207,111300,124275855,2055,2055,2055,2055,16
20250207,111200,124242975,2055,2060,2060,2055,1028
20250207,111100,122130420,2060,2065,2065,2060,91
20250207,111000,121942930,2060,2060,2060,2060,100
20250207,110900,121736930,2060,2060,2060,2060,85
20250207,110800,121561830,2060,2060,2060,2060,0
20250207,110700,121561830,2060,2060,2060,2060,298
20250207,110600,120947950,2065,2065,2065,2065,0
20250207,110500,120947950,2065,2065,2065,2065,6
20250207,110400,120935560,2065,2065,2065,2065,0
20250207,110300,120935560,2065,2065,2065,2065,6
20250207,110200,120923170,2060,2065,2065,2060,102
20250207,110100,120713040,2065,2065,2065,2065,7
20250207,110000,120698585,2065,2065,2065,2065,0
20250207,105900,120698585,2065,2065,2065,2065,6
20250207,105800,120686195,2065,2065,2065,2065,0
20250207,105700,120686195,2065,2065,2065,2065,6
20250207,105600,120673805,2065,2065,2065,2065,0
20250207,105500,120673805,2065,2065,2065,2065,6
20250207,105400,120661415,2065,2065,2065,2065,0
20250207,105300,120661415,2065,2065,2065,2065,6
20250207,105200,120649025,2065,2065,2065,2065,0
20250207,105100,120649025,2065,2065,2065,2065,7
20250207,105000,120634570,2060,2065,2065,2060,150
20250207,104900,120325320,2065,2065,2065,2060,17
20250207,104800,120290265,2065,2065,2065,2065,0
20250207,104700,120290265,2065,2065,2065,2065,58
20250207,104600,120170495,2065,2065,2065,2065,10
20250207,104500,120149845,2070,2070,2070,2070,7
20250207,104400,120135355,2065,2065,2065,2065,2
20250207,104300,120131225,2065,2065,2065,2065,9
20250207,104200,120112640,2065,2065,2065,2065,267
20250207,104100,119561285,2070,2070,2070,2070,0
20250207,104000,119561285,2070,2070,2070,2070,0
20250207,103900,119561285,2070,2070,2070,2070,0
20250207,103800,119561285,2070,2070,2070,2070,1
20250207,103700,119559215,2055,2055,2055,2055,1
20250207,103600,119557160,2060,2060,2060,2060,100
20250207,103500,119351160,2065,2065,2065,2065,0
20250207,103400,119351160,2065,2065,2065,2065,0
20250207,103300,119351160,2065,2065,2065,2065,1
20250207,103200,119349095,2050,2050,2050,2050,90
20250207,103100,119164595,2065,2065,2065,2065,1
20250207,103000,119162530,2045,2065,2065,2045,6006
20250207,102900,106839895,2060,2060,2060,2060,0
20250207,102800,106839895,2060,2060,2060,2060,0
20250207,102700,106839895,2060,2060,2060,2060,0
20250207,102600,106839895,2060,2055,2060,2055,181
20250207,102500,106467440,2055,2055,2055,2055,0
20250207,102400,106467440,2055,2060,2060,2055,67
20250207,102300,106329425,2060,2060,2060,2060,255
20250207,102200,105804125,2055,2060,2060,2055,121
20250207,102100,105555320,2060,2060,2060,2060,278
20250207,102000,104982640,2065,2065,2065,2065,0
20250207,101900,104982640,2065,2065,2065,2065,403
20250207,101800,104150445,2060,2065,2065,2060,330
20250207,101700,103469145,2065,2060,2065,2060,39
20250207,101600,103388660,2060,2060,2060,2060,20
20250207,101500,103347460,2060,2060,2060,2060,431
20250207,101400,102459600,2060,2060,2060,2055,540
20250207,101300,101349700,2060,2060,2060,2060,7
20250207,101200,101335280,2060,2060,2060,2060,1522
20250207,101100,98199960,2065,2065,2065,2065,413
20250207,101000,97347115,2065,2065,2065,2065,0
20250207,100900,97347115,2065,2065,2065,2065,7
20250207,100800,97332660,2065,2065,2065,2065,50
20250207,100700,97229410,2065,2065,2065,2065,7
20250207,100600,97214955,2065,2065,2065,2065,0
20250207,100500,97214955,2065,2070,2070,2065,606
20250207,100400,95963530,2070,2070,2070,2070,1
20250207,100300,95961460,2070,2070,2070,2070,7
20250207,100200,95946970,2070,2070,2070,2070,0
20250207,100100,95946970,2070,2070,2070,2070,3
20250207,100000,95940760,2075,2075,2075,2075,0
20250207,095900,95940760,2075,2070,2075,2070,282
20250207,095800,95355615,2060,2060,2060,2060,330
20250207,095700,94675815,2070,2070,2070,2070,0
20250207,095600,94675815,2070,2070,2070,2070,0
20250207,095500,94675815,2070,2070,2070,2070,0
20250207,095400,94675815,2070,2070,2070,2070,8
20250207,095300,94659255,2065,2085,2085,2065,1265
20250207,095200,92041270,2070,2070,2070,2070,61
20250207,095100,91915000,2070,2070,2070,2070,8
20250207,095000,91898440,2070,2070,2070,2070,0
20250207,094900,91898440,2070,2070,2070,2070,7
20250207,094800,91883950,2070,2070,2070,2070,51
20250207,094700,91778380,2070,2070,2070,2070,164
20250207,094600,91438900,2065,2065,2065,2065,409
20250207,094500,90594315,2055,2065,2065,2055,16
20250207,094400,90561325,2055,2055,2055,2055,159
20250207,094300,90234580,2055,2055,2055,2055,1000
20250207,094200,88179580,2050,2050,2050,2050,80
20250207,094100,88015580,2050,2055,2055,2050,2464
20250207,094000,82961285,2055,2055,2055,2055,535
20250207,093900,81861860,2055,2050,2060,2050,9
20250207,093800,81843395,2060,2055,2060,2050,248
20250207,093700,81333840,2055,2060,2060,2055,1005
20250207,093600,79267755,2060,2060,2060,2060,502
20250207,093500,78233635,2065,2065,2065,2065,1
20250207,093400,78231570,2060,2060,2070,2055,751
20250207,093300,76684500,2060,2060,2060,2060,35
20250207,093200,76612400,2060,2060,2060,2060,0
20250207,093100,76612400,2060,2070,2070,2060,251
20250207,093000,76092850,2070,2060,2070,2060,1002
20250207,092900,74028720,2065,2070,2070,2065,1873
20250207,092800,70156650,2075,2070,2075,2070,1453
20250207,092700,67145045,2070,2070,2070,2070,41
20250207,092600,67060175,2070,2070,2075,2070,4295
20250207,092500,58165040,2080,2080,2080,2070,6445
20250207,092400,44814900,2085,2100,2100,2085,3552
20250207,092300,37392215,2115,2100,2115,2100,2302
20250207,092200,32557990,2100,2100,2100,2100,973
20250207,092100,30514690,2090,2095,2095,2090,175
20250207,092000,30148695,2090,2090,2090,2090,2917
20250207,091900,24052165,2095,2100,2100,2095,412
20250207,091800,23188910,2100,2100,2100,2100,4104
20250207,091700,14570510,2100,2100,2100,2100,0
20250207,091600,14570510,2100,2100,2105,2100,137
20250207,091500,14282410,2105,2105,2105,2105,20
20250207,091400,14240310,2100,2115,2115,2095,735
20250207,091300,12697020,2095,2105,2105,2095,1224
20250207,091200,10128225,2105,2110,2110,2105,560
20250207,091100,8946925,2100,2105,2105,2100,430
20250207,091000,8043170,2110,2110,2110,2110,15
20250207,090900,8011520,2110,2115,2115,2110,30
20250207,090800,7948170,2120,2120,2120,2120,0
20250207,090700,7948170,2120,2120,2120,2120,0
20250207,090600,7948170,2120,2120,2120,2120,153
20250207,090500,7623810,2130,2100,2130,2100,313
20250207,090400,6966480,2135,2135,2135,2135,0
20250207,090300,6966480,2135,2135,2135,2135,0
20250207,090200,6966480,2135,2135,2135,2135,0
20250207,090100,6966480,2135,2110,2135,2105,1429
20250207,090000,3942445,2120,2145,2150,2120,1842