KissMeData/130500/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202400,276388095,2720,2720,2720,2720,4230
20250207,202300,276388095,2720,2720,2720,2720,0
20250207,202200,276388095,2720,2720,2720,2720,0
20250207,202100,276388095,2720,2720,2720,2720,0
20250207,202000,276388095,2720,2720,2720,2720,0
20250207,201900,276388095,2720,2720,2720,2720,0
20250207,201800,276388095,2720,2720,2720,2720,0
20250207,201700,276388095,2720,2720,2720,2720,0
20250207,201600,276388095,2720,2720,2720,2720,0
20250207,201500,276388095,2720,2720,2720,2720,0
20250207,201400,276388095,2720,2720,2720,2720,0
20250207,201300,276388095,2720,2720,2720,2720,0
20250207,201200,276388095,2720,2720,2720,2720,0
20250207,201100,276388095,2720,2720,2720,2720,0
20250207,201000,276388095,2720,2720,2720,2720,0
20250207,200900,276388095,2720,2720,2720,2720,0
20250207,200800,276388095,2720,2720,2720,2720,0
20250207,200700,276388095,2720,2720,2720,2720,0
20250207,200600,276388095,2720,2720,2720,2720,0
20250207,200500,276388095,2720,2720,2720,2720,0
20250207,200400,276388095,2720,2720,2720,2720,0
20250207,200300,276388095,2720,2720,2720,2720,0
20250207,200200,276388095,2720,2720,2720,2720,0
20250207,200100,276388095,2720,2720,2720,2720,0
20250207,200000,276388095,2720,2720,2720,2720,0
20250207,195900,276388095,2720,2720,2720,2720,0
20250207,195800,276388095,2720,2720,2720,2720,0
20250207,195700,276388095,2720,2720,2720,2720,0
20250207,195600,276388095,2720,2720,2720,2720,0
20250207,195500,276388095,2720,2720,2720,2720,0
20250207,195400,276388095,2720,2720,2720,2720,4230
20250207,195300,276388095,2720,2720,2720,2720,0
20250207,195200,276388095,2720,2720,2720,2720,0
20250207,195100,276388095,2720,2720,2720,2720,0
20250207,195000,276388095,2720,2720,2720,2720,0
20250207,194900,276388095,2720,2720,2720,2720,0
20250207,194800,276388095,2720,2720,2720,2720,0
20250207,194700,276388095,2720,2720,2720,2720,0
20250207,194600,276388095,2720,2720,2720,2720,0
20250207,194500,276388095,2720,2720,2720,2720,0
20250207,194400,276388095,2720,2720,2720,2720,0
20250207,194300,276388095,2720,2720,2720,2720,0
20250207,194200,276388095,2720,2720,2720,2720,0
20250207,194100,276388095,2720,2720,2720,2720,0
20250207,194000,276388095,2720,2720,2720,2720,0
20250207,193900,276388095,2720,2720,2720,2720,0
20250207,193800,276388095,2720,2720,2720,2720,0
20250207,193700,276388095,2720,2720,2720,2720,0
20250207,193600,276388095,2720,2720,2720,2720,0
20250207,193500,276388095,2720,2720,2720,2720,0
20250207,193400,276388095,2720,2720,2720,2720,0
20250207,193300,276388095,2720,2720,2720,2720,0
20250207,193200,276388095,2720,2720,2720,2720,0
20250207,193100,276388095,2720,2720,2720,2720,0
20250207,193000,276388095,2720,2720,2720,2720,0
20250207,192900,276388095,2720,2720,2720,2720,0
20250207,192800,276388095,2720,2720,2720,2720,0
20250207,192700,276388095,2720,2720,2720,2720,0
20250207,192600,276388095,2720,2720,2720,2720,0
20250207,192500,276388095,2720,2720,2720,2720,0
20250207,192400,276388095,2720,2720,2720,2720,4230
20250207,192300,276388095,2720,2720,2720,2720,0
20250207,192200,276388095,2720,2720,2720,2720,0
20250207,192100,276388095,2720,2720,2720,2720,0
20250207,192000,276388095,2720,2720,2720,2720,0
20250207,191900,276388095,2720,2720,2720,2720,0
20250207,191800,276388095,2720,2720,2720,2720,0
20250207,191700,276388095,2720,2720,2720,2720,0
20250207,191600,276388095,2720,2720,2720,2720,0
20250207,191500,276388095,2720,2720,2720,2720,0
20250207,191400,276388095,2720,2720,2720,2720,0
20250207,191300,276388095,2720,2720,2720,2720,0
20250207,191200,276388095,2720,2720,2720,2720,0
20250207,191100,276388095,2720,2720,2720,2720,0
20250207,191000,276388095,2720,2720,2720,2720,0
20250207,190900,276388095,2720,2720,2720,2720,0
20250207,190800,276388095,2720,2720,2720,2720,0
20250207,190700,276388095,2720,2720,2720,2720,0
20250207,190600,276388095,2720,2720,2720,2720,0
20250207,190500,276388095,2720,2720,2720,2720,0
20250207,190400,276388095,2720,2720,2720,2720,0
20250207,190300,276388095,2720,2720,2720,2720,0
20250207,190200,276388095,2720,2720,2720,2720,0
20250207,190100,276388095,2720,2720,2720,2720,0
20250207,190000,276388095,2720,2720,2720,2720,0
20250207,185900,276388095,2720,2720,2720,2720,0
20250207,185800,276388095,2720,2720,2720,2720,0
20250207,185700,276388095,2720,2720,2720,2720,0
20250207,185600,276388095,2720,2720,2720,2720,0
20250207,185500,276388095,2720,2720,2720,2720,0
20250207,185400,276388095,2720,2720,2720,2720,4230
20250207,185300,276388095,2720,2720,2720,2720,0
20250207,185200,276388095,2720,2720,2720,2720,0
20250207,185100,276388095,2720,2720,2720,2720,0
20250207,185000,276388095,2720,2720,2720,2720,0
20250207,184900,276388095,2720,2720,2720,2720,0
20250207,184800,276388095,2720,2720,2720,2720,0
20250207,184700,276388095,2720,2720,2720,2720,0
20250207,184600,276388095,2720,2720,2720,2720,0
20250207,184500,276388095,2720,2720,2720,2720,0
20250207,184400,276388095,2720,2720,2720,2720,0
20250207,184300,276388095,2720,2720,2720,2720,0
20250207,184200,276388095,2720,2720,2720,2720,0
20250207,184100,276388095,2720,2720,2720,2720,0
20250207,184000,276388095,2720,2720,2720,2720,0
20250207,183900,276388095,2720,2720,2720,2720,0
20250207,183800,276388095,2720,2720,2720,2720,0
20250207,183700,276388095,2720,2720,2720,2720,0
20250207,183600,276388095,2720,2720,2720,2720,0
20250207,183500,276388095,2720,2720,2720,2720,0
20250207,183400,276388095,2720,2720,2720,2720,0
20250207,183300,276388095,2720,2720,2720,2720,0
20250207,183200,276388095,2720,2720,2720,2720,0
20250207,183100,276388095,2720,2720,2720,2720,0
20250207,183000,276388095,2720,2720,2720,2720,0
20250207,182900,276388095,2720,2720,2720,2720,0
20250207,182800,276388095,2720,2720,2720,2720,0
20250207,182700,276388095,2720,2720,2720,2720,0
20250207,182600,276388095,2720,2720,2720,2720,0
20250207,182500,276388095,2720,2720,2720,2720,0
20250207,182400,276388095,2720,2720,2720,2720,4230
20250207,182300,276388095,2720,2720,2720,2720,0
20250207,182200,276388095,2720,2720,2720,2720,0
20250207,182100,276388095,2720,2720,2720,2720,0
20250207,182000,276388095,2720,2720,2720,2720,0
20250207,181900,276388095,2720,2720,2720,2720,0
20250207,181800,276388095,2720,2720,2720,2720,0
20250207,181700,276388095,2720,2720,2720,2720,0
20250207,181600,276388095,2720,2720,2720,2720,0
20250207,181500,276388095,2720,2720,2720,2720,0
20250207,181400,276388095,2720,2720,2720,2720,0
20250207,181300,276388095,2720,2720,2720,2720,0
20250207,181200,276388095,2720,2720,2720,2720,0
20250207,181100,276388095,2720,2720,2720,2720,0
20250207,181000,276388095,2720,2720,2720,2720,0
20250207,180900,276388095,2720,2720,2720,2720,0
20250207,180800,276388095,2720,2720,2720,2720,0
20250207,180700,276388095,2720,2720,2720,2720,0
20250207,180600,276388095,2720,2720,2720,2720,0
20250207,180500,276388095,2720,2720,2720,2720,0
20250207,180400,276388095,2720,2720,2720,2720,0
20250207,180300,276388095,2720,2720,2720,2720,0
20250207,180200,276388095,2720,2720,2720,2720,0
20250207,180100,276388095,2720,2720,2720,2720,0
20250207,180000,276388095,2720,2720,2720,2720,0
20250207,175900,276388095,2720,2720,2720,2720,0
20250207,175800,276388095,2720,2720,2720,2720,0
20250207,175700,276388095,2720,2720,2720,2720,0
20250207,175600,276388095,2720,2720,2720,2720,0
20250207,175500,276388095,2720,2720,2720,2720,0
20250207,175400,276388095,2720,2720,2720,2720,4230
20250207,175300,276388095,2720,2720,2720,2720,0
20250207,175200,276388095,2720,2720,2720,2720,0
20250207,175100,276388095,2720,2720,2720,2720,0
20250207,175000,276388095,2720,2720,2720,2720,0
20250207,174900,276388095,2720,2720,2720,2720,0
20250207,174800,276388095,2720,2720,2720,2720,0
20250207,174700,276388095,2720,2720,2720,2720,0
20250207,174600,276388095,2720,2720,2720,2720,0
20250207,174500,276388095,2720,2720,2720,2720,0
20250207,174400,276388095,2720,2720,2720,2720,0
20250207,174300,276388095,2720,2720,2720,2720,0
20250207,174200,276388095,2720,2720,2720,2720,0
20250207,174100,276388095,2720,2720,2720,2720,0
20250207,174000,276388095,2720,2720,2720,2720,0
20250207,173900,276388095,2720,2720,2720,2720,0
20250207,173800,276388095,2720,2720,2720,2720,0
20250207,173700,276388095,2720,2720,2720,2720,0
20250207,173600,276388095,2720,2720,2720,2720,0
20250207,173500,276388095,2720,2720,2720,2720,0
20250207,173400,276388095,2720,2720,2720,2720,0
20250207,173300,276388095,2720,2720,2720,2720,0
20250207,173200,276388095,2720,2720,2720,2720,0
20250207,173100,276388095,2720,2720,2720,2720,0
20250207,173000,276388095,2720,2720,2720,2720,0
20250207,172900,276388095,2720,2720,2720,2720,0
20250207,172800,276388095,2720,2720,2720,2720,0
20250207,172700,276388095,2720,2720,2720,2720,0
20250207,172600,276388095,2720,2720,2720,2720,0
20250207,172500,276388095,2720,2720,2720,2720,0
20250207,172400,276388095,2720,2720,2720,2720,4230
20250207,172300,276388095,2720,2720,2720,2720,0
20250207,172200,276388095,2720,2720,2720,2720,0
20250207,172100,276388095,2720,2720,2720,2720,0
20250207,172000,276388095,2720,2720,2720,2720,0
20250207,171900,276388095,2720,2720,2720,2720,0
20250207,171800,276388095,2720,2720,2720,2720,0
20250207,171700,276388095,2720,2720,2720,2720,0
20250207,171600,276388095,2720,2720,2720,2720,0
20250207,171500,276388095,2720,2720,2720,2720,0
20250207,171400,276388095,2720,2720,2720,2720,0
20250207,171300,276388095,2720,2720,2720,2720,0
20250207,171200,276388095,2720,2720,2720,2720,0
20250207,171100,276388095,2720,2720,2720,2720,0
20250207,171000,276388095,2720,2720,2720,2720,0
20250207,170900,276388095,2720,2720,2720,2720,0
20250207,170800,276388095,2720,2720,2720,2720,0
20250207,170700,276388095,2720,2720,2720,2720,0
20250207,170600,276388095,2720,2720,2720,2720,0
20250207,170500,276388095,2720,2720,2720,2720,0
20250207,170400,276388095,2720,2720,2720,2720,0
20250207,170300,276388095,2720,2720,2720,2720,0
20250207,170200,276388095,2720,2720,2720,2720,0
20250207,170100,276388095,2720,2720,2720,2720,0
20250207,170000,276388095,2720,2720,2720,2720,0
20250207,165900,276388095,2720,2720,2720,2720,0
20250207,165800,276388095,2720,2720,2720,2720,0
20250207,165700,276388095,2720,2720,2720,2720,0
20250207,165600,276388095,2720,2720,2720,2720,0
20250207,165500,276388095,2720,2720,2720,2720,0
20250207,165400,276388095,2720,2720,2720,2720,4230
20250207,165300,276388095,2720,2720,2720,2720,0
20250207,165200,276388095,2720,2720,2720,2720,0
20250207,165100,276388095,2720,2720,2720,2720,0
20250207,165000,276388095,2720,2720,2720,2720,0
20250207,164900,276388095,2720,2720,2720,2720,0
20250207,164800,276388095,2720,2720,2720,2720,0
20250207,164700,276388095,2720,2720,2720,2720,0
20250207,164600,276388095,2720,2720,2720,2720,0
20250207,164500,276388095,2720,2720,2720,2720,0
20250207,164400,276388095,2720,2720,2720,2720,0
20250207,164300,276388095,2720,2720,2720,2720,0
20250207,164200,276388095,2720,2720,2720,2720,0
20250207,164100,276388095,2720,2720,2720,2720,0
20250207,164000,276388095,2720,2720,2720,2720,0
20250207,163900,276388095,2720,2720,2720,2720,0
20250207,163800,276388095,2720,2720,2720,2720,0
20250207,163700,276388095,2720,2720,2720,2720,0
20250207,163600,276388095,2720,2720,2720,2720,0
20250207,163500,276388095,2720,2720,2720,2720,0
20250207,163400,276388095,2720,2720,2720,2720,0
20250207,163300,276388095,2720,2720,2720,2720,0
20250207,163200,276388095,2720,2720,2720,2720,0
20250207,163100,276388095,2720,2720,2720,2720,0
20250207,163000,276388095,2720,2720,2720,2720,0
20250207,162900,276388095,2720,2720,2720,2720,0
20250207,162800,276388095,2720,2720,2720,2720,0
20250207,162700,276388095,2720,2720,2720,2720,0
20250207,162600,276388095,2720,2720,2720,2720,0
20250207,162500,276388095,2720,2720,2720,2720,0
20250207,162400,276388095,2720,2720,2720,2720,4230
20250207,162300,276388095,2720,2720,2720,2720,0
20250207,162200,276388095,2720,2720,2720,2720,0
20250207,162100,276388095,2720,2720,2720,2720,0
20250207,162000,276388095,2720,2720,2720,2720,0
20250207,161900,276388095,2720,2720,2720,2720,0
20250207,161800,276388095,2720,2720,2720,2720,0
20250207,161700,276388095,2720,2720,2720,2720,0
20250207,161600,276388095,2720,2720,2720,2720,0
20250207,161500,276388095,2720,2720,2720,2720,0
20250207,161400,276388095,2720,2720,2720,2720,0
20250207,161300,276388095,2720,2720,2720,2720,0
20250207,161200,276388095,2720,2720,2720,2720,0
20250207,161100,276388095,2720,2720,2720,2720,0
20250207,161000,276388095,2720,2720,2720,2720,0
20250207,160900,276388095,2720,2720,2720,2720,0
20250207,160800,276388095,2720,2720,2720,2720,0
20250207,160700,276388095,2720,2720,2720,2720,0
20250207,160600,276388095,2720,2720,2720,2720,0
20250207,160500,276388095,2720,2720,2720,2720,0
20250207,160400,276388095,2720,2720,2720,2720,0
20250207,160300,276388095,2720,2720,2720,2720,0
20250207,160200,276388095,2720,2720,2720,2720,0
20250207,160100,276388095,2720,2720,2720,2720,0
20250207,160000,276388095,2720,2720,2720,2720,0
20250207,155900,276388095,2720,2720,2720,2720,0
20250207,155800,276388095,2720,2720,2720,2720,0
20250207,155700,276388095,2720,2720,2720,2720,0
20250207,155600,276388095,2720,2720,2720,2720,0
20250207,155500,276388095,2720,2720,2720,2720,0
20250207,155400,276388095,2720,2720,2720,2720,4230
20250207,155300,276388095,2720,2720,2720,2720,0
20250207,155200,276388095,2720,2720,2720,2720,0
20250207,155100,276388095,2720,2720,2720,2720,0
20250207,155000,276388095,2720,2720,2720,2720,0
20250207,154900,276388095,2720,2720,2720,2720,0
20250207,154800,276388095,2720,2720,2720,2720,0
20250207,154700,276388095,2720,2720,2720,2720,0
20250207,154600,276388095,2720,2720,2720,2720,0
20250207,154500,276388095,2720,2720,2720,2720,0
20250207,154400,276388095,2720,2720,2720,2720,0
20250207,154300,276388095,2720,2720,2720,2720,0
20250207,154200,276388095,2720,2720,2720,2720,0
20250207,154100,276388095,2720,2720,2720,2720,0
20250207,154000,276388095,2720,2720,2720,2720,0
20250207,153900,276388095,2720,2720,2720,2720,0
20250207,153800,276388095,2720,2720,2720,2720,0
20250207,153700,276388095,2720,2720,2720,2720,0
20250207,153600,276388095,2720,2720,2720,2720,0
20250207,153500,276388095,2720,2720,2720,2720,0
20250207,153400,276388095,2720,2720,2720,2720,0
20250207,153300,276388095,2720,2720,2720,2720,0
20250207,153200,276388095,2720,2720,2720,2720,0
20250207,153100,276388095,2720,2720,2720,2720,0
20250207,153000,276388095,2720,2720,2720,2720,4230
20250207,152900,264882495,2730,2730,2730,2730,0
20250207,152800,264882495,2730,2730,2730,2730,0
20250207,152700,264882495,2730,2730,2730,2730,0
20250207,152600,264882495,2730,2730,2730,2730,0
20250207,152500,264882495,2730,2730,2730,2730,0
20250207,152400,264882495,2730,2730,2730,2730,0
20250207,152300,264882495,2730,2730,2730,2730,0
20250207,152200,264882495,2730,2730,2730,2730,0
20250207,152100,264882495,2730,2730,2730,2730,0
20250207,152000,264882495,2730,2730,2730,2730,0
20250207,151900,264882495,2730,2730,2730,2730,54
20250207,151800,264735075,2720,2725,2725,2720,1327
20250207,151700,261125520,2730,2730,2730,2730,0
20250207,151600,261125520,2730,2730,2730,2730,0
20250207,151500,261125520,2730,2730,2730,2730,3032
20250207,151400,252848160,2720,2730,2745,2720,6344
20250207,151300,235527205,2725,2730,2730,2725,5000
20250207,151200,221890460,2730,2740,2740,2730,756
20250207,151100,219822145,2750,2745,2750,2745,1061
20250207,151000,216907145,2735,2735,2735,2735,74
20250207,150900,216704755,2735,2740,2740,2735,41
20250207,150800,216592420,2750,2740,2750,2740,23
20250207,150700,216529190,2735,2735,2735,2735,105
20250207,150600,216242015,2750,2750,2750,2750,218
20250207,150500,215642515,2735,2735,2735,2735,0
20250207,150400,215642515,2735,2735,2735,2735,2816
20250207,150300,207940755,2735,2740,2740,2735,137
20250207,150200,207566055,2740,2740,2740,2740,400
20250207,150100,206470055,2745,2745,2745,2745,0
20250207,150000,206470055,2745,2760,2760,2740,3802
20250207,145900,196052150,2760,2760,2760,2760,20
20250207,145800,195996950,2760,2760,2760,2745,125
20250207,145700,195651965,2760,2760,2760,2750,12
20250207,145600,195618905,2750,2750,2750,2750,286
20250207,145500,194832405,2740,2740,2740,2740,0
20250207,145400,194832405,2740,2740,2740,2740,0
20250207,145300,194832405,2740,2740,2740,2740,0
20250207,145200,194832405,2740,2740,2740,2740,468
20250207,145100,193550085,2740,2750,2750,2740,10087
20250207,145000,165852030,2750,2750,2750,2750,10
20250207,144900,165824530,2750,2750,2750,2750,402
20250207,144800,164719030,2750,2750,2750,2750,724
20250207,144700,162728030,2760,2760,2760,2760,3
20250207,144600,162719750,2760,2750,2760,2750,118
20250207,144500,162395070,2750,2760,2760,2750,3842
20250207,144400,151828345,2760,2760,2760,2760,18
20250207,144300,151778665,2755,2750,2755,2750,700
20250207,144200,149853415,2760,2760,2760,2760,0
20250207,144100,149853415,2760,2760,2760,2760,0
20250207,144000,149853415,2760,2760,2760,2760,0
20250207,143900,149853415,2760,2760,2760,2760,0
20250207,143800,149853415,2760,2760,2760,2760,0
20250207,143700,149853415,2760,2760,2760,2760,0
20250207,143600,149853415,2760,2760,2760,2760,18
20250207,143500,149803735,2750,2750,2750,2750,1
20250207,143400,149800985,2755,2755,2755,2755,923
20250207,143300,147258120,2760,2760,2760,2760,0
20250207,143200,147258120,2760,2760,2760,2760,0
20250207,143100,147258120,2760,2760,2760,2760,44
20250207,143000,147136680,2755,2755,2755,2755,0
20250207,142900,147136680,2755,2760,2760,2755,2467
20250207,142800,140339475,2760,2760,2760,2760,0
20250207,142700,140339475,2760,2760,2760,2760,1
20250207,142600,140336715,2760,2760,2760,2760,2
20250207,142500,140331195,2760,2760,2760,2760,0
20250207,142400,140331195,2760,2760,2760,2760,1
20250207,142300,140328435,2760,2760,2760,2760,0
20250207,142200,140328435,2760,2760,2760,2760,0
20250207,142100,140328435,2760,2760,2760,2760,0
20250207,142000,140328435,2760,2760,2760,2760,543
20250207,141900,138829755,2770,2770,2770,2770,0
20250207,141800,138829755,2770,2770,2770,2770,0
20250207,141700,138829755,2770,2770,2770,2770,40
20250207,141600,138718955,2770,2770,2770,2770,18
20250207,141500,138669095,2760,2760,2760,2760,0
20250207,141400,138669095,2760,2760,2760,2760,0
20250207,141300,138669095,2760,2760,2760,2760,0
20250207,141200,138669095,2760,2760,2760,2760,0
20250207,141100,138669095,2760,2760,2760,2760,0
20250207,141000,138669095,2760,2760,2760,2760,0
20250207,140900,138669095,2760,2760,2760,2760,53
20250207,140800,138522815,2755,2755,2755,2755,0
20250207,140700,138522815,2755,2755,2755,2755,0
20250207,140600,138522815,2755,2755,2755,2755,0
20250207,140500,138522815,2755,2755,2755,2755,0
20250207,140400,138522815,2755,2755,2755,2755,0
20250207,140300,138522815,2755,2755,2755,2755,0
20250207,140200,138522815,2755,2755,2755,2755,687
20250207,140100,136630130,2755,2755,2755,2755,903
20250207,140000,134142365,2760,2760,2760,2760,0
20250207,135900,134142365,2760,2760,2760,2760,1992
20250207,135800,128644445,2765,2765,2765,2765,45
20250207,135700,128520020,2775,2775,2775,2775,0
20250207,135600,128520020,2775,2775,2775,2775,0
20250207,135500,128520020,2775,2775,2775,2775,1
20250207,135400,128517245,2770,2770,2770,2770,0
20250207,135300,128517245,2770,2770,2770,2770,1
20250207,135200,128514475,2760,2760,2760,2760,0
20250207,135100,128514475,2760,2760,2760,2760,0
20250207,135000,128514475,2760,2760,2760,2760,0
20250207,134900,128514475,2760,2760,2760,2760,710
20250207,134800,126554875,2760,2760,2760,2760,7770
20250207,134700,105109675,2760,2760,2760,2760,0
20250207,134600,105109675,2760,2775,2775,2760,190
20250207,134500,104583625,2775,2765,2775,2765,299
20250207,134400,103756850,2760,2760,2760,2760,0
20250207,134300,103756850,2760,2760,2760,2760,0
20250207,134200,103756850,2760,2760,2760,2760,0
20250207,134100,103756850,2760,2760,2760,2760,0
20250207,134000,103756850,2760,2760,2760,2760,20
20250207,133900,103701650,2755,2755,2755,2755,641
20250207,133800,101935695,2755,2755,2755,2755,0
20250207,133700,101935695,2755,2755,2755,2755,2282
20250207,133600,95648785,2755,2755,2755,2755,1798
20250207,133500,90695295,2760,2760,2760,2760,22
20250207,133400,90634575,2760,2760,2760,2760,0
20250207,133300,90634575,2760,2765,2765,2760,310
20250207,133200,89778965,2765,2765,2765,2765,0
20250207,133100,89778965,2765,2765,2765,2765,0
20250207,133000,89778965,2765,2765,2765,2765,0
20250207,132900,89778965,2765,2765,2765,2765,0
20250207,132800,89778965,2765,2765,2765,2765,0
20250207,132700,89778965,2765,2765,2765,2765,0
20250207,132600,89778965,2765,2765,2765,2765,0
20250207,132500,89778965,2765,2765,2765,2765,0
20250207,132400,89778965,2765,2765,2765,2765,0
20250207,132300,89778965,2765,2765,2765,2765,0
20250207,132200,89778965,2765,2765,2765,2765,0
20250207,132100,89778965,2765,2765,2765,2765,0
20250207,132000,89778965,2765,2765,2765,2765,1
20250207,131900,89776200,2760,2760,2760,2760,0
20250207,131800,89776200,2760,2760,2760,2760,642
20250207,131700,88004280,2760,2760,2760,2760,0
20250207,131600,88004280,2760,2760,2760,2760,1
20250207,131500,88001520,2775,2760,2775,2760,286
20250207,131400,87212145,2775,2775,2775,2775,1
20250207,131300,87209370,2775,2765,2775,2760,2081
20250207,131200,81465725,2760,2760,2760,2760,0
20250207,131100,81465725,2760,2760,2760,2760,15
20250207,131000,81424325,2760,2760,2760,2760,0
20250207,130900,81424325,2760,2760,2760,2760,0
20250207,130800,81424325,2760,2760,2760,2760,0
20250207,130700,81424325,2760,2770,2770,2760,1234
20250207,130600,78013440,2770,2770,2770,2770,0
20250207,130500,78013440,2770,2770,2770,2770,0
20250207,130400,78013440,2770,2770,2770,2770,0
20250207,130300,78013440,2770,2770,2770,2770,1
20250207,130200,78010670,2770,2770,2770,2770,0
20250207,130100,78010670,2770,2770,2770,2770,6
20250207,130000,77994050,2770,2770,2770,2770,0
20250207,125900,77994050,2770,2770,2770,2770,0
20250207,125800,77994050,2770,2770,2770,2770,44
20250207,125700,77872170,2770,2770,2770,2770,0
20250207,125600,77872170,2770,2770,2770,2770,0
20250207,125500,77872170,2770,2770,2770,2770,0
20250207,125400,77872170,2770,2770,2770,2770,441
20250207,125300,76650600,2770,2770,2770,2770,0
20250207,125200,76650600,2770,2770,2770,2770,0
20250207,125100,76650600,2770,2770,2770,2770,0
20250207,125000,76650600,2770,2770,2770,2770,0
20250207,124900,76650600,2770,2770,2770,2770,0
20250207,124800,76650600,2770,2770,2770,2770,0
20250207,124700,76650600,2770,2770,2770,2770,0
20250207,124600,76650600,2770,2770,2770,2770,502
20250207,124500,75260060,2775,2775,2775,2775,36
20250207,124400,75160160,2775,2775,2775,2775,1044
20250207,124300,72263060,2775,2775,2775,2775,1
20250207,124200,72260285,2780,2780,2780,2780,0
20250207,124100,72260285,2780,2780,2780,2780,0
20250207,124000,72260285,2780,2780,2780,2780,0
20250207,123900,72260285,2780,2780,2780,2780,0
20250207,123800,72260285,2780,2780,2780,2780,5
20250207,123700,72246385,2780,2780,2780,2780,0
20250207,123600,72246385,2780,2780,2780,2780,0
20250207,123500,72246385,2780,2780,2780,2780,281
20250207,123400,71465205,2780,2780,2780,2780,0
20250207,123300,71465205,2780,2780,2780,2780,0
20250207,123200,71465205,2780,2780,2780,2780,10
20250207,123100,71437405,2775,2775,2775,2775,0
20250207,123000,71437405,2775,2775,2775,2775,0
20250207,122900,71437405,2775,2775,2775,2775,119
20250207,122800,71107180,2770,2780,2780,2770,101
20250207,122700,70827340,2780,2780,2780,2780,0
20250207,122600,70827340,2780,2780,2780,2780,6
20250207,122500,70810660,2780,2780,2780,2780,0
20250207,122400,70810660,2780,2780,2780,2780,2
20250207,122300,70805100,2780,2780,2780,2780,0
20250207,122200,70805100,2780,2780,2780,2780,0
20250207,122100,70805100,2780,2775,2780,2775,361
20250207,122000,69803320,2775,2775,2775,2775,0
20250207,121900,69803320,2775,2775,2775,2775,0
20250207,121800,69803320,2775,2775,2775,2775,0
20250207,121700,69803320,2775,2775,2775,2775,117
20250207,121600,69478645,2775,2775,2775,2775,0
20250207,121500,69478645,2775,2775,2775,2775,100
20250207,121400,69201145,2775,2775,2775,2775,0
20250207,121300,69201145,2775,2775,2775,2775,200
20250207,121200,68646145,2775,2775,2775,2775,0
20250207,121100,68646145,2775,2775,2775,2775,0
20250207,121000,68646145,2775,2775,2775,2775,0
20250207,120900,68646145,2775,2775,2775,2775,0
20250207,120800,68646145,2775,2775,2775,2775,0
20250207,120700,68646145,2775,2775,2775,2775,0
20250207,120600,68646145,2775,2775,2775,2775,0
20250207,120500,68646145,2775,2775,2775,2775,200
20250207,120400,68091145,2770,2770,2770,2770,1
20250207,120300,68088375,2780,2780,2780,2780,0
20250207,120200,68088375,2780,2780,2780,2780,0
20250207,120100,68088375,2780,2780,2780,2780,0
20250207,120000,68088375,2780,2780,2780,2780,81
20250207,115900,67863195,2765,2765,2765,2765,0
20250207,115800,67863195,2765,2765,2765,2765,0
20250207,115700,67863195,2765,2765,2765,2765,0
20250207,115600,67863195,2765,2765,2765,2765,0
20250207,115500,67863195,2765,2765,2765,2765,1
20250207,115400,67860430,2760,2760,2760,2760,0
20250207,115300,67860430,2760,2760,2760,2760,0
20250207,115200,67860430,2760,2760,2760,2760,0
20250207,115100,67860430,2760,2760,2760,2760,0
20250207,115000,67860430,2760,2760,2760,2760,0
20250207,114900,67860430,2760,2760,2760,2760,222
20250207,114800,67247710,2780,2780,2780,2780,0
20250207,114700,67247710,2780,2780,2780,2780,0
20250207,114600,67247710,2780,2780,2780,2780,1
20250207,114500,67244930,2770,2770,2770,2770,0
20250207,114400,67244930,2770,2770,2770,2770,1142
20250207,114300,64081590,2770,2770,2770,2770,3
20250207,114200,64073280,2770,2770,2770,2770,37
20250207,114100,63970790,2760,2765,2765,2760,103
20250207,114000,63686010,2765,2765,2765,2765,0
20250207,113900,63686010,2765,2765,2765,2765,5
20250207,113800,63672185,2765,2760,2765,2760,2
20250207,113700,63666660,2765,2765,2770,2765,92
20250207,113600,63412275,2765,2770,2770,2765,696
20250207,113500,61487820,2770,2770,2770,2770,0
20250207,113400,61487820,2770,2770,2770,2770,0
20250207,113300,61487820,2770,2770,2770,2770,3
20250207,113200,61479510,2770,2770,2770,2770,0
20250207,113100,61479510,2770,2770,2770,2770,0
20250207,113000,61479510,2770,2770,2770,2770,0
20250207,112900,61479510,2770,2770,2770,2770,0
20250207,112800,61479510,2770,2770,2770,2770,0
20250207,112700,61479510,2770,2780,2780,2770,809
20250207,112600,59238405,2780,2780,2780,2780,0
20250207,112500,59238405,2780,2780,2780,2780,0
20250207,112400,59238405,2780,2780,2780,2780,0
20250207,112300,59238405,2780,2780,2780,2780,0
20250207,112200,59238405,2780,2780,2780,2780,0
20250207,112100,59238405,2780,2780,2780,2780,0
20250207,112000,59238405,2780,2780,2780,2780,0
20250207,111900,59238405,2780,2780,2780,2780,0
20250207,111800,59238405,2780,2775,2780,2775,21
20250207,111700,59180120,2785,2785,2785,2785,0
20250207,111600,59180120,2785,2785,2785,2785,1
20250207,111500,59177335,2780,2780,2780,2780,0
20250207,111400,59177335,2780,2780,2780,2780,0
20250207,111300,59177335,2780,2780,2780,2780,359
20250207,111200,58179315,2775,2775,2775,2775,0
20250207,111100,58179315,2775,2775,2775,2775,3
20250207,111000,58170990,2775,2775,2775,2775,5
20250207,110900,58157115,2775,2775,2775,2775,0
20250207,110800,58157115,2775,2775,2775,2775,100
20250207,110700,57879615,2775,2775,2775,2775,0
20250207,110600,57879615,2775,2775,2775,2775,0
20250207,110500,57879615,2775,2775,2775,2775,0
20250207,110400,57879615,2775,2775,2775,2775,0
20250207,110300,57879615,2775,2775,2775,2775,0
20250207,110200,57879615,2775,2775,2775,2775,0
20250207,110100,57879615,2775,2775,2775,2775,0
20250207,110000,57879615,2775,2775,2775,2775,35
20250207,105900,57782490,2775,2775,2775,2775,1
20250207,105800,57779715,2775,2775,2775,2775,0
20250207,105700,57779715,2775,2775,2775,2775,0
20250207,105600,57779715,2775,2770,2775,2770,2
20250207,105500,57774170,2770,2775,2775,2770,439
20250207,105400,56556205,2775,2775,2775,2775,0
20250207,105300,56556205,2775,2775,2775,2775,0
20250207,105200,56556205,2775,2775,2775,2775,0
20250207,105100,56556205,2775,2780,2780,2775,394
20250207,105000,55461060,2780,2780,2780,2780,0
20250207,104900,55461060,2780,2780,2780,2780,1
20250207,104800,55458280,2775,2775,2775,2775,0
20250207,104700,55458280,2775,2775,2775,2775,0
20250207,104600,55458280,2775,2775,2775,2775,0
20250207,104500,55458280,2775,2775,2775,2775,0
20250207,104400,55458280,2775,2775,2775,2775,0
20250207,104300,55458280,2775,2775,2775,2775,0
20250207,104200,55458280,2775,2775,2775,2775,0
20250207,104100,55458280,2775,2775,2775,2775,1
20250207,104000,55455505,2780,2780,2780,2780,0
20250207,103900,55455505,2780,2780,2780,2780,0
20250207,103800,55455505,2780,2780,2780,2780,0
20250207,103700,55455505,2780,2780,2780,2780,3
20250207,103600,55447165,2780,2780,2780,2780,0
20250207,103500,55447165,2780,2780,2780,2780,0
20250207,103400,55447165,2780,2780,2780,2780,0
20250207,103300,55447165,2780,2780,2780,2780,2
20250207,103200,55441605,2780,2770,2780,2770,500
20250207,103100,54052495,2770,2770,2770,2770,0
20250207,103000,54052495,2770,2770,2770,2770,36
20250207,102900,53952775,2765,2765,2765,2765,843
20250207,102800,51621880,2760,2760,2760,2760,0
20250207,102700,51621880,2760,2760,2760,2760,0
20250207,102600,51621880,2760,2760,2760,2760,65
20250207,102500,51442480,2765,2765,2765,2765,1
20250207,102400,51439715,2765,2760,2765,2760,935
20250207,102300,48854700,2780,2780,2780,2780,210
20250207,102200,48270900,2780,2780,2780,2780,0
20250207,102100,48270900,2780,2780,2780,2780,0
20250207,102000,48270900,2780,2780,2780,2780,427
20250207,101900,47083840,2780,2780,2780,2780,0
20250207,101800,47083840,2780,2780,2780,2780,34
20250207,101700,46989320,2785,2785,2785,2785,1
20250207,101600,46986535,2780,2780,2780,2780,734
20250207,101500,44946015,2760,2760,2760,2760,0
20250207,101400,44946015,2760,2760,2760,2760,0
20250207,101300,44946015,2760,2760,2760,2760,0
20250207,101200,44946015,2760,2760,2760,2760,0
20250207,101100,44946015,2760,2760,2760,2760,0
20250207,101000,44946015,2760,2760,2760,2760,15
20250207,100900,44904615,2760,2760,2760,2760,0
20250207,100800,44904615,2760,2760,2760,2760,311
20250207,100700,44046255,2780,2780,2780,2780,1
20250207,100600,44043475,2760,2780,2780,2760,201
20250207,100500,43484715,2780,2770,2780,2770,500
20250207,100400,42096865,2760,2760,2760,2760,0
20250207,100300,42096865,2760,2760,2760,2760,54
20250207,100200,41947825,2760,2760,2760,2760,10
20250207,100100,41920225,2755,2755,2755,2755,0
20250207,100000,41920225,2755,2755,2755,2755,663
20250207,095900,40093660,2755,2755,2755,2755,0
20250207,095800,40093660,2755,2755,2755,2755,0
20250207,095700,40093660,2755,2755,2755,2755,0
20250207,095600,40093660,2755,2755,2755,2755,5
20250207,095500,40079885,2750,2755,2755,2750,1703
20250207,095400,35393220,2755,2760,2760,2755,1544
20250207,095300,31132000,2765,2765,2765,2765,1
20250207,095200,31129235,2770,2770,2770,2770,176
20250207,095100,30641715,2760,2775,2775,2760,1005
20250207,095000,27867870,2765,2765,2765,2765,2000
20250207,094900,22337870,2780,2780,2780,2780,1
20250207,094800,22335090,2770,2775,2775,2770,897
20250207,094700,19849900,2780,2780,2780,2780,1
20250207,094600,19847120,2780,2780,2780,2780,0
20250207,094500,19847120,2780,2780,2780,2780,11
20250207,094400,19816540,2775,2775,2775,2775,1
20250207,094300,19813765,2780,2770,2780,2770,21
20250207,094200,19755585,2770,2770,2770,2770,0
20250207,094100,19755585,2770,2775,2775,2770,35
20250207,094000,19658630,2770,2770,2770,2770,0
20250207,093900,19658630,2770,2770,2770,2770,0
20250207,093800,19658630,2770,2770,2770,2770,0
20250207,093700,19658630,2770,2770,2770,2770,0
20250207,093600,19658630,2770,2770,2770,2770,76
20250207,093500,19448110,2770,2770,2770,2770,0
20250207,093400,19448110,2770,2775,2775,2770,342
20250207,093300,18500460,2780,2780,2780,2780,0
20250207,093200,18500460,2780,2780,2780,2780,4
20250207,093100,18489340,2780,2780,2780,2780,0
20250207,093000,18489340,2780,2780,2780,2780,0
20250207,092900,18489340,2780,2780,2780,2780,0
20250207,092800,18489340,2780,2780,2780,2780,1
20250207,092700,18486560,2780,2780,2780,2780,0
20250207,092600,18486560,2780,2780,2780,2780,340
20250207,092500,17541360,2765,2765,2765,2765,8
20250207,092400,17519240,2765,2790,2790,2765,2350
20250207,092300,11004875,2795,2795,2795,2795,0
20250207,092200,11004875,2795,2795,2795,2795,300
20250207,092100,10166375,2795,2795,2795,2795,0
20250207,092000,10166375,2795,2795,2795,2795,2
20250207,091900,10160785,2795,2790,2795,2790,2
20250207,091800,10155200,2795,2795,2795,2795,0
20250207,091700,10155200,2795,2795,2795,2795,1
20250207,091600,10152405,2800,2800,2800,2800,0
20250207,091500,10152405,2800,2800,2800,2800,2
20250207,091400,10146805,2780,2770,2780,2770,303
20250207,091300,9305125,2780,2780,2780,2780,0
20250207,091200,9305125,2780,2780,2780,2780,0
20250207,091100,9305125,2780,2780,2780,2780,2
20250207,091000,9299565,2780,2780,2780,2780,1
20250207,090900,9296785,2780,2800,2800,2775,951
20250207,090800,6653050,2785,2785,2785,2785,0
20250207,090700,6653050,2785,2805,2805,2785,184
20250207,090600,6140250,2795,2795,2795,2795,590
20250207,090500,4491200,2800,2800,2800,2800,1
20250207,090400,4488400,2800,2800,2800,2800,0
20250207,090300,4488400,2800,2800,2800,2800,0
20250207,090200,4488400,2800,2800,2800,2800,630
20250207,090100,2724400,2800,2800,2800,2800,328
20250207,090000,1806000,2800,2800,2800,2800,645