KissMeData/154030/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,203100,30914265,2040,2040,2040,2040,348
20250207,203000,30914265,2040,2040,2040,2040,0
20250207,202900,30914265,2040,2040,2040,2040,0
20250207,202800,30914265,2040,2040,2040,2040,0
20250207,202700,30914265,2040,2040,2040,2040,0
20250207,202600,30914265,2040,2040,2040,2040,0
20250207,202500,30914265,2040,2040,2040,2040,0
20250207,202400,30914265,2040,2040,2040,2040,0
20250207,202300,30914265,2040,2040,2040,2040,0
20250207,202200,30914265,2040,2040,2040,2040,0
20250207,202100,30914265,2040,2040,2040,2040,0
20250207,202000,30914265,2040,2040,2040,2040,0
20250207,201900,30914265,2040,2040,2040,2040,0
20250207,201800,30914265,2040,2040,2040,2040,0
20250207,201700,30914265,2040,2040,2040,2040,0
20250207,201600,30914265,2040,2040,2040,2040,0
20250207,201500,30914265,2040,2040,2040,2040,0
20250207,201400,30914265,2040,2040,2040,2040,0
20250207,201300,30914265,2040,2040,2040,2040,0
20250207,201200,30914265,2040,2040,2040,2040,0
20250207,201100,30914265,2040,2040,2040,2040,0
20250207,201000,30914265,2040,2040,2040,2040,0
20250207,200900,30914265,2040,2040,2040,2040,0
20250207,200800,30914265,2040,2040,2040,2040,0
20250207,200700,30914265,2040,2040,2040,2040,0
20250207,200600,30914265,2040,2040,2040,2040,0
20250207,200500,30914265,2040,2040,2040,2040,0
20250207,200400,30914265,2040,2040,2040,2040,0
20250207,200300,30914265,2040,2040,2040,2040,0
20250207,200200,30914265,2040,2040,2040,2040,0
20250207,200100,30914265,2040,2040,2040,2040,348
20250207,200000,30914265,2040,2040,2040,2040,0
20250207,195900,30914265,2040,2040,2040,2040,0
20250207,195800,30914265,2040,2040,2040,2040,0
20250207,195700,30914265,2040,2040,2040,2040,0
20250207,195600,30914265,2040,2040,2040,2040,0
20250207,195500,30914265,2040,2040,2040,2040,0
20250207,195400,30914265,2040,2040,2040,2040,0
20250207,195300,30914265,2040,2040,2040,2040,0
20250207,195200,30914265,2040,2040,2040,2040,0
20250207,195100,30914265,2040,2040,2040,2040,0
20250207,195000,30914265,2040,2040,2040,2040,0
20250207,194900,30914265,2040,2040,2040,2040,0
20250207,194800,30914265,2040,2040,2040,2040,0
20250207,194700,30914265,2040,2040,2040,2040,0
20250207,194600,30914265,2040,2040,2040,2040,0
20250207,194500,30914265,2040,2040,2040,2040,0
20250207,194400,30914265,2040,2040,2040,2040,0
20250207,194300,30914265,2040,2040,2040,2040,0
20250207,194200,30914265,2040,2040,2040,2040,0
20250207,194100,30914265,2040,2040,2040,2040,0
20250207,194000,30914265,2040,2040,2040,2040,0
20250207,193900,30914265,2040,2040,2040,2040,0
20250207,193800,30914265,2040,2040,2040,2040,0
20250207,193700,30914265,2040,2040,2040,2040,0
20250207,193600,30914265,2040,2040,2040,2040,0
20250207,193500,30914265,2040,2040,2040,2040,0
20250207,193400,30914265,2040,2040,2040,2040,0
20250207,193300,30914265,2040,2040,2040,2040,0
20250207,193200,30914265,2040,2040,2040,2040,0
20250207,193100,30914265,2040,2040,2040,2040,348
20250207,193000,30914265,2040,2040,2040,2040,0
20250207,192900,30914265,2040,2040,2040,2040,0
20250207,192800,30914265,2040,2040,2040,2040,0
20250207,192700,30914265,2040,2040,2040,2040,0
20250207,192600,30914265,2040,2040,2040,2040,0
20250207,192500,30914265,2040,2040,2040,2040,0
20250207,192400,30914265,2040,2040,2040,2040,0
20250207,192300,30914265,2040,2040,2040,2040,0
20250207,192200,30914265,2040,2040,2040,2040,0
20250207,192100,30914265,2040,2040,2040,2040,0
20250207,192000,30914265,2040,2040,2040,2040,0
20250207,191900,30914265,2040,2040,2040,2040,0
20250207,191800,30914265,2040,2040,2040,2040,0
20250207,191700,30914265,2040,2040,2040,2040,0
20250207,191600,30914265,2040,2040,2040,2040,0
20250207,191500,30914265,2040,2040,2040,2040,0
20250207,191400,30914265,2040,2040,2040,2040,0
20250207,191300,30914265,2040,2040,2040,2040,0
20250207,191200,30914265,2040,2040,2040,2040,0
20250207,191100,30914265,2040,2040,2040,2040,0
20250207,191000,30914265,2040,2040,2040,2040,0
20250207,190900,30914265,2040,2040,2040,2040,0
20250207,190800,30914265,2040,2040,2040,2040,0
20250207,190700,30914265,2040,2040,2040,2040,0
20250207,190600,30914265,2040,2040,2040,2040,0
20250207,190500,30914265,2040,2040,2040,2040,0
20250207,190400,30914265,2040,2040,2040,2040,0
20250207,190300,30914265,2040,2040,2040,2040,0
20250207,190200,30914265,2040,2040,2040,2040,0
20250207,190100,30914265,2040,2040,2040,2040,348
20250207,190000,30914265,2040,2040,2040,2040,0
20250207,185900,30914265,2040,2040,2040,2040,0
20250207,185800,30914265,2040,2040,2040,2040,0
20250207,185700,30914265,2040,2040,2040,2040,0
20250207,185600,30914265,2040,2040,2040,2040,0
20250207,185500,30914265,2040,2040,2040,2040,0
20250207,185400,30914265,2040,2040,2040,2040,0
20250207,185300,30914265,2040,2040,2040,2040,0
20250207,185200,30914265,2040,2040,2040,2040,0
20250207,185100,30914265,2040,2040,2040,2040,0
20250207,185000,30914265,2040,2040,2040,2040,0
20250207,184900,30914265,2040,2040,2040,2040,0
20250207,184800,30914265,2040,2040,2040,2040,0
20250207,184700,30914265,2040,2040,2040,2040,0
20250207,184600,30914265,2040,2040,2040,2040,0
20250207,184500,30914265,2040,2040,2040,2040,0
20250207,184400,30914265,2040,2040,2040,2040,0
20250207,184300,30914265,2040,2040,2040,2040,0
20250207,184200,30914265,2040,2040,2040,2040,0
20250207,184100,30914265,2040,2040,2040,2040,0
20250207,184000,30914265,2040,2040,2040,2040,0
20250207,183900,30914265,2040,2040,2040,2040,0
20250207,183800,30914265,2040,2040,2040,2040,0
20250207,183700,30914265,2040,2040,2040,2040,0
20250207,183600,30914265,2040,2040,2040,2040,0
20250207,183500,30914265,2040,2040,2040,2040,0
20250207,183400,30914265,2040,2040,2040,2040,0
20250207,183300,30914265,2040,2040,2040,2040,0
20250207,183200,30914265,2040,2040,2040,2040,0
20250207,183100,30914265,2040,2040,2040,2040,348
20250207,183000,30914265,2040,2040,2040,2040,0
20250207,182900,30914265,2040,2040,2040,2040,0
20250207,182800,30914265,2040,2040,2040,2040,0
20250207,182700,30914265,2040,2040,2040,2040,0
20250207,182600,30914265,2040,2040,2040,2040,0
20250207,182500,30914265,2040,2040,2040,2040,0
20250207,182400,30914265,2040,2040,2040,2040,0
20250207,182300,30914265,2040,2040,2040,2040,0
20250207,182200,30914265,2040,2040,2040,2040,0
20250207,182100,30914265,2040,2040,2040,2040,0
20250207,182000,30914265,2040,2040,2040,2040,0
20250207,181900,30914265,2040,2040,2040,2040,0
20250207,181800,30914265,2040,2040,2040,2040,0
20250207,181700,30914265,2040,2040,2040,2040,0
20250207,181600,30914265,2040,2040,2040,2040,0
20250207,181500,30914265,2040,2040,2040,2040,0
20250207,181400,30914265,2040,2040,2040,2040,0
20250207,181300,30914265,2040,2040,2040,2040,0
20250207,181200,30914265,2040,2040,2040,2040,0
20250207,181100,30914265,2040,2040,2040,2040,0
20250207,181000,30914265,2040,2040,2040,2040,0
20250207,180900,30914265,2040,2040,2040,2040,0
20250207,180800,30914265,2040,2040,2040,2040,0
20250207,180700,30914265,2040,2040,2040,2040,0
20250207,180600,30914265,2040,2040,2040,2040,0
20250207,180500,30914265,2040,2040,2040,2040,0
20250207,180400,30914265,2040,2040,2040,2040,0
20250207,180300,30914265,2040,2040,2040,2040,0
20250207,180200,30914265,2040,2040,2040,2040,0
20250207,180100,30914265,2040,2040,2040,2040,348
20250207,180000,30914265,2040,2040,2040,2040,0
20250207,175900,30914265,2040,2040,2040,2040,0
20250207,175800,30914265,2040,2040,2040,2040,0
20250207,175700,30914265,2040,2040,2040,2040,0
20250207,175600,30914265,2040,2040,2040,2040,0
20250207,175500,30914265,2040,2040,2040,2040,0
20250207,175400,30914265,2040,2040,2040,2040,0
20250207,175300,30914265,2040,2040,2040,2040,0
20250207,175200,30914265,2040,2040,2040,2040,0
20250207,175100,30914265,2040,2040,2040,2040,0
20250207,175000,30914265,2040,2040,2040,2040,0
20250207,174900,30914265,2040,2040,2040,2040,0
20250207,174800,30914265,2040,2040,2040,2040,0
20250207,174700,30914265,2040,2040,2040,2040,0
20250207,174600,30914265,2040,2040,2040,2040,0
20250207,174500,30914265,2040,2040,2040,2040,0
20250207,174400,30914265,2040,2040,2040,2040,0
20250207,174300,30914265,2040,2040,2040,2040,0
20250207,174200,30914265,2040,2040,2040,2040,0
20250207,174100,30914265,2040,2040,2040,2040,0
20250207,174000,30914265,2040,2040,2040,2040,0
20250207,173900,30914265,2040,2040,2040,2040,0
20250207,173800,30914265,2040,2040,2040,2040,0
20250207,173700,30914265,2040,2040,2040,2040,0
20250207,173600,30914265,2040,2040,2040,2040,0
20250207,173500,30914265,2040,2040,2040,2040,0
20250207,173400,30914265,2040,2040,2040,2040,0
20250207,173300,30914265,2040,2040,2040,2040,0
20250207,173200,30914265,2040,2040,2040,2040,0
20250207,173100,30914265,2040,2040,2040,2040,348
20250207,173000,30914265,2040,2040,2040,2040,0
20250207,172900,30914265,2040,2040,2040,2040,0
20250207,172800,30914265,2040,2040,2040,2040,0
20250207,172700,30914265,2040,2040,2040,2040,0
20250207,172600,30914265,2040,2040,2040,2040,0
20250207,172500,30914265,2040,2040,2040,2040,0
20250207,172400,30914265,2040,2040,2040,2040,0
20250207,172300,30914265,2040,2040,2040,2040,0
20250207,172200,30914265,2040,2040,2040,2040,0
20250207,172100,30914265,2040,2040,2040,2040,0
20250207,172000,30914265,2040,2040,2040,2040,0
20250207,171900,30914265,2040,2040,2040,2040,0
20250207,171800,30914265,2040,2040,2040,2040,0
20250207,171700,30914265,2040,2040,2040,2040,0
20250207,171600,30914265,2040,2040,2040,2040,0
20250207,171500,30914265,2040,2040,2040,2040,0
20250207,171400,30914265,2040,2040,2040,2040,0
20250207,171300,30914265,2040,2040,2040,2040,0
20250207,171200,30914265,2040,2040,2040,2040,0
20250207,171100,30914265,2040,2040,2040,2040,0
20250207,171000,30914265,2040,2040,2040,2040,0
20250207,170900,30914265,2040,2040,2040,2040,0
20250207,170800,30914265,2040,2040,2040,2040,0
20250207,170700,30914265,2040,2040,2040,2040,0
20250207,170600,30914265,2040,2040,2040,2040,0
20250207,170500,30914265,2040,2040,2040,2040,0
20250207,170400,30914265,2040,2040,2040,2040,0
20250207,170300,30914265,2040,2040,2040,2040,0
20250207,170200,30914265,2040,2040,2040,2040,0
20250207,170100,30914265,2040,2040,2040,2040,348
20250207,170000,30914265,2040,2040,2040,2040,0
20250207,165900,30914265,2040,2040,2040,2040,0
20250207,165800,30914265,2040,2040,2040,2040,0
20250207,165700,30914265,2040,2040,2040,2040,0
20250207,165600,30914265,2040,2040,2040,2040,0
20250207,165500,30914265,2040,2040,2040,2040,0
20250207,165400,30914265,2040,2040,2040,2040,0
20250207,165300,30914265,2040,2040,2040,2040,0
20250207,165200,30914265,2040,2040,2040,2040,0
20250207,165100,30914265,2040,2040,2040,2040,0
20250207,165000,30914265,2040,2040,2040,2040,0
20250207,164900,30914265,2040,2040,2040,2040,0
20250207,164800,30914265,2040,2040,2040,2040,0
20250207,164700,30914265,2040,2040,2040,2040,0
20250207,164600,30914265,2040,2040,2040,2040,0
20250207,164500,30914265,2040,2040,2040,2040,0
20250207,164400,30914265,2040,2040,2040,2040,0
20250207,164300,30914265,2040,2040,2040,2040,0
20250207,164200,30914265,2040,2040,2040,2040,0
20250207,164100,30914265,2040,2040,2040,2040,0
20250207,164000,30914265,2040,2040,2040,2040,0
20250207,163900,30914265,2040,2040,2040,2040,0
20250207,163800,30914265,2040,2040,2040,2040,0
20250207,163700,30914265,2040,2040,2040,2040,0
20250207,163600,30914265,2040,2040,2040,2040,0
20250207,163500,30914265,2040,2040,2040,2040,0
20250207,163400,30914265,2040,2040,2040,2040,0
20250207,163300,30914265,2040,2040,2040,2040,0
20250207,163200,30914265,2040,2040,2040,2040,0
20250207,163100,30914265,2040,2040,2040,2040,348
20250207,163000,30914265,2040,2040,2040,2040,0
20250207,162900,30914265,2040,2040,2040,2040,0
20250207,162800,30914265,2040,2040,2040,2040,0
20250207,162700,30914265,2040,2040,2040,2040,0
20250207,162600,30914265,2040,2040,2040,2040,0
20250207,162500,30914265,2040,2040,2040,2040,0
20250207,162400,30914265,2040,2040,2040,2040,0
20250207,162300,30914265,2040,2040,2040,2040,0
20250207,162200,30914265,2040,2040,2040,2040,0
20250207,162100,30914265,2040,2040,2040,2040,0
20250207,162000,30914265,2040,2040,2040,2040,0
20250207,161900,30914265,2040,2040,2040,2040,0
20250207,161800,30914265,2040,2040,2040,2040,0
20250207,161700,30914265,2040,2040,2040,2040,0
20250207,161600,30914265,2040,2040,2040,2040,0
20250207,161500,30914265,2040,2040,2040,2040,0
20250207,161400,30914265,2040,2040,2040,2040,0
20250207,161300,30914265,2040,2040,2040,2040,0
20250207,161200,30914265,2040,2040,2040,2040,0
20250207,161100,30914265,2040,2040,2040,2040,0
20250207,161000,30914265,2040,2040,2040,2040,0
20250207,160900,30914265,2040,2040,2040,2040,0
20250207,160800,30914265,2040,2040,2040,2040,0
20250207,160700,30914265,2040,2040,2040,2040,0
20250207,160600,30914265,2040,2040,2040,2040,0
20250207,160500,30914265,2040,2040,2040,2040,0
20250207,160400,30914265,2040,2040,2040,2040,0
20250207,160300,30914265,2040,2040,2040,2040,0
20250207,160200,30914265,2040,2040,2040,2040,0
20250207,160100,30914265,2040,2040,2040,2040,348
20250207,160000,30914265,2040,2040,2040,2040,0
20250207,155900,30914265,2040,2040,2040,2040,0
20250207,155800,30914265,2040,2040,2040,2040,0
20250207,155700,30914265,2040,2040,2040,2040,0
20250207,155600,30914265,2040,2040,2040,2040,0
20250207,155500,30914265,2040,2040,2040,2040,0
20250207,155400,30914265,2040,2040,2040,2040,0
20250207,155300,30914265,2040,2040,2040,2040,0
20250207,155200,30914265,2040,2040,2040,2040,0
20250207,155100,30914265,2040,2040,2040,2040,0
20250207,155000,30914265,2040,2040,2040,2040,0
20250207,154900,30914265,2040,2040,2040,2040,0
20250207,154800,30914265,2040,2040,2040,2040,0
20250207,154700,30914265,2040,2040,2040,2040,0
20250207,154600,30914265,2040,2040,2040,2040,0
20250207,154500,30914265,2040,2040,2040,2040,0
20250207,154400,30914265,2040,2040,2040,2040,0
20250207,154300,30914265,2040,2040,2040,2040,0
20250207,154200,30914265,2040,2040,2040,2040,0
20250207,154100,30914265,2040,2040,2040,2040,0
20250207,154000,30914265,2040,2040,2040,2040,0
20250207,153900,30914265,2040,2040,2040,2040,0
20250207,153800,30914265,2040,2040,2040,2040,0
20250207,153700,30914265,2040,2040,2040,2040,0
20250207,153600,30914265,2040,2040,2040,2040,0
20250207,153500,30914265,2040,2040,2040,2040,0
20250207,153400,30914265,2040,2040,2040,2040,0
20250207,153300,30914265,2040,2040,2040,2040,0
20250207,153200,30914265,2040,2040,2040,2040,0
20250207,153100,30914265,2040,2040,2040,2040,348
20250207,153000,30914265,2040,2040,2040,2040,348
20250207,152900,30204345,2040,2040,2040,2040,0
20250207,152800,30204345,2040,2040,2040,2040,0
20250207,152700,30204345,2040,2040,2040,2040,0
20250207,152600,30204345,2040,2040,2040,2040,0
20250207,152500,30204345,2040,2040,2040,2040,0
20250207,152400,30204345,2040,2040,2040,2040,0
20250207,152300,30204345,2040,2040,2040,2040,0
20250207,152200,30204345,2040,2040,2040,2040,0
20250207,152100,30204345,2040,2040,2040,2040,0
20250207,152000,30204345,2040,2040,2040,2040,0
20250207,151900,30204345,2040,2060,2065,2040,187
20250207,151800,29819630,2065,2065,2065,2065,0
20250207,151700,29819630,2065,2065,2065,2065,0
20250207,151600,29819630,2065,2045,2065,2045,60
20250207,151500,29696635,2040,2045,2045,2040,14
20250207,151400,29668025,2040,2040,2040,2040,0
20250207,151300,29668025,2040,2040,2045,2040,90
20250207,151200,29484275,2045,2045,2045,2045,1
20250207,151100,29482230,2045,2045,2045,2045,0
20250207,151000,29482230,2045,2045,2045,2045,0
20250207,150900,29482230,2045,2045,2045,2045,3
20250207,150800,29476095,2045,2045,2045,2045,0
20250207,150700,29476095,2045,2045,2045,2045,0
20250207,150600,29476095,2045,2045,2045,2045,5
20250207,150500,29465870,2060,2045,2060,2045,200
20250207,150400,29054705,2040,2040,2040,2040,0
20250207,150300,29054705,2040,2040,2040,2040,0
20250207,150200,29054705,2040,2040,2040,2040,55
20250207,150100,28942505,2040,2045,2045,2040,244
20250207,150000,28444660,2040,2045,2045,2040,23
20250207,145900,28397650,2040,2040,2040,2040,0
20250207,145800,28397650,2040,2050,2050,2040,1637
20250207,145700,25044130,2050,2050,2050,2050,0
20250207,145600,25044130,2050,2050,2050,2050,0
20250207,145500,25044130,2050,2055,2055,2050,15
20250207,145400,25013325,2055,2055,2055,2055,1
20250207,145300,25011270,2050,2050,2050,2050,0
20250207,145200,25011270,2050,2050,2050,2050,0
20250207,145100,25011270,2050,2050,2050,2050,37
20250207,145000,24935420,2045,2045,2045,2045,3
20250207,144900,24929285,2045,2045,2045,2045,0
20250207,144800,24929285,2045,2045,2045,2045,0
20250207,144700,24929285,2045,2045,2045,2045,0
20250207,144600,24929285,2045,2045,2045,2045,0
20250207,144500,24929285,2045,2045,2045,2045,0
20250207,144400,24929285,2045,2045,2045,2045,0
20250207,144300,24929285,2045,2045,2045,2045,0
20250207,144200,24929285,2045,2045,2045,2045,0
20250207,144100,24929285,2045,2045,2045,2045,0
20250207,144000,24929285,2045,2045,2045,2045,0
20250207,143900,24929285,2045,2045,2045,2045,23
20250207,143800,24882250,2055,2055,2055,2055,0
20250207,143700,24882250,2055,2055,2055,2055,0
20250207,143600,24882250,2055,2055,2055,2055,0
20250207,143500,24882250,2055,2055,2055,2055,0
20250207,143400,24882250,2055,2055,2055,2055,0
20250207,143300,24882250,2055,2055,2055,2055,0
20250207,143200,24882250,2055,2055,2055,2055,0
20250207,143100,24882250,2055,2055,2055,2055,0
20250207,143000,24882250,2055,2055,2055,2055,0
20250207,142900,24882250,2055,2055,2055,2055,0
20250207,142800,24882250,2055,2055,2055,2055,7
20250207,142700,24867865,2045,2050,2050,2045,61
20250207,142600,24742870,2050,2050,2050,2050,0
20250207,142500,24742870,2050,2060,2060,2045,686
20250207,142400,23336135,2060,2060,2060,2060,377
20250207,142300,22559515,2060,2065,2065,2060,70
20250207,142200,22415025,2070,2070,2070,2070,0
20250207,142100,22415025,2070,2070,2070,2070,0
20250207,142000,22415025,2070,2070,2070,2070,0
20250207,141900,22415025,2070,2070,2070,2070,0
20250207,141800,22415025,2070,2070,2070,2070,0
20250207,141700,22415025,2070,2070,2070,2070,0
20250207,141600,22415025,2070,2070,2070,2070,0
20250207,141500,22415025,2070,2070,2070,2070,0
20250207,141400,22415025,2070,2070,2070,2070,0
20250207,141300,22415025,2070,2070,2070,2070,0
20250207,141200,22415025,2070,2065,2070,2065,20
20250207,141100,22373690,2065,2065,2065,2065,0
20250207,141000,22373690,2065,2065,2065,2065,10
20250207,140900,22353040,2070,2070,2070,2070,0
20250207,140800,22353040,2070,2070,2070,2070,106
20250207,140700,22133620,2065,2065,2065,2065,0
20250207,140600,22133620,2065,2065,2065,2065,0
20250207,140500,22133620,2065,2065,2065,2060,7
20250207,140400,22119180,2070,2070,2070,2070,0
20250207,140300,22119180,2070,2065,2070,2065,10
20250207,140200,22098520,2065,2065,2065,2065,0
20250207,140100,22098520,2065,2065,2065,2065,4
20250207,140000,22090260,2070,2070,2070,2070,0
20250207,135900,22090260,2070,2070,2070,2070,0
20250207,135800,22090260,2070,2070,2070,2070,0
20250207,135700,22090260,2070,2070,2070,2070,0
20250207,135600,22090260,2070,2070,2070,2070,0
20250207,135500,22090260,2070,2070,2070,2070,0
20250207,135400,22090260,2070,2070,2070,2070,0
20250207,135300,22090260,2070,2070,2070,2070,0
20250207,135200,22090260,2070,2070,2070,2070,0
20250207,135100,22090260,2070,2070,2070,2070,0
20250207,135000,22090260,2070,2070,2070,2070,0
20250207,134900,22090260,2070,2070,2070,2070,0
20250207,134800,22090260,2070,2070,2070,2070,0
20250207,134700,22090260,2070,2070,2070,2070,0
20250207,134600,22090260,2070,2070,2070,2070,0
20250207,134500,22090260,2070,2070,2070,2070,0
20250207,134400,22090260,2070,2070,2070,2070,0
20250207,134300,22090260,2070,2070,2070,2070,0
20250207,134200,22090260,2070,2070,2070,2070,0
20250207,134100,22090260,2070,2070,2070,2070,0
20250207,134000,22090260,2070,2070,2070,2070,0
20250207,133900,22090260,2070,2070,2070,2070,0
20250207,133800,22090260,2070,2070,2070,2070,0
20250207,133700,22090260,2070,2065,2070,2065,30
20250207,133600,22028285,2070,2070,2070,2070,0
20250207,133500,22028285,2070,2070,2070,2070,0
20250207,133400,22028285,2070,2070,2070,2070,0
20250207,133300,22028285,2070,2070,2070,2070,0
20250207,133200,22028285,2070,2070,2070,2070,0
20250207,133100,22028285,2070,2070,2070,2070,0
20250207,133000,22028285,2070,2065,2070,2065,100
20250207,132900,21821430,2070,2070,2070,2070,0
20250207,132800,21821430,2070,2070,2070,2070,0
20250207,132700,21821430,2070,2070,2070,2070,0
20250207,132600,21821430,2070,2070,2070,2070,0
20250207,132500,21821430,2070,2070,2070,2070,0
20250207,132400,21821430,2070,2070,2070,2070,0
20250207,132300,21821430,2070,2070,2070,2070,0
20250207,132200,21821430,2070,2070,2070,2070,0
20250207,132100,21821430,2070,2070,2070,2070,0
20250207,132000,21821430,2070,2070,2070,2070,0
20250207,131900,21821430,2070,2070,2070,2070,0
20250207,131800,21821430,2070,2070,2070,2070,0
20250207,131700,21821430,2070,2070,2070,2070,0
20250207,131600,21821430,2070,2070,2070,2070,0
20250207,131500,21821430,2070,2070,2070,2070,0
20250207,131400,21821430,2070,2070,2070,2070,0
20250207,131300,21821430,2070,2070,2070,2070,0
20250207,131200,21821430,2070,2070,2070,2070,0
20250207,131100,21821430,2070,2070,2070,2070,0
20250207,131000,21821430,2070,2070,2070,2070,0
20250207,130900,21821430,2070,2070,2070,2070,0
20250207,130800,21821430,2070,2070,2070,2070,0
20250207,130700,21821430,2070,2070,2070,2070,0
20250207,130600,21821430,2070,2070,2070,2070,0
20250207,130500,21821430,2070,2070,2070,2070,0
20250207,130400,21821430,2070,2070,2070,2070,0
20250207,130300,21821430,2070,2070,2070,2070,0
20250207,130200,21821430,2070,2070,2070,2070,0
20250207,130100,21821430,2070,2070,2070,2070,0
20250207,130000,21821430,2070,2070,2070,2070,1
20250207,125900,21819360,2060,2060,2060,2060,0
20250207,125800,21819360,2060,2060,2060,2060,0
20250207,125700,21819360,2060,2060,2060,2060,0
20250207,125600,21819360,2060,2060,2060,2060,0
20250207,125500,21819360,2060,2060,2060,2060,10
20250207,125400,21798760,2075,2070,2075,2070,80
20250207,125300,21633125,2060,2060,2060,2060,0
20250207,125200,21633125,2060,2060,2060,2060,0
20250207,125100,21633125,2060,2060,2060,2060,0
20250207,125000,21633125,2060,2060,2060,2060,391
20250207,124900,20827665,2055,2055,2055,2050,849
20250207,124800,19083035,2055,2055,2055,2055,0
20250207,124700,19083035,2055,2055,2055,2055,44
20250207,124600,18992615,2050,2050,2050,2050,0
20250207,124500,18992615,2050,2050,2050,2050,0
20250207,124400,18992615,2050,2050,2050,2050,0
20250207,124300,18992615,2050,2050,2050,2050,127
20250207,124200,18732265,2050,2050,2050,2050,0
20250207,124100,18732265,2050,2050,2050,2050,0
20250207,124000,18732265,2050,2050,2050,2050,0
20250207,123900,18732265,2050,2050,2050,2050,0
20250207,123800,18732265,2050,2050,2050,2050,0
20250207,123700,18732265,2050,2050,2050,2050,0
20250207,123600,18732265,2050,2050,2050,2050,0
20250207,123500,18732265,2050,2050,2050,2050,0
20250207,123400,18732265,2050,2050,2050,2050,1
20250207,123300,18730215,2055,2055,2055,2055,0
20250207,123200,18730215,2055,2055,2055,2055,0
20250207,123100,18730215,2055,2055,2055,2055,0
20250207,123000,18730215,2055,2055,2055,2055,0
20250207,122900,18730215,2055,2055,2055,2055,0
20250207,122800,18730215,2055,2055,2055,2055,0
20250207,122700,18730215,2055,2055,2055,2055,0
20250207,122600,18730215,2055,2055,2055,2055,0
20250207,122500,18730215,2055,2055,2055,2055,0
20250207,122400,18730215,2055,2055,2055,2055,0
20250207,122300,18730215,2055,2055,2055,2055,0
20250207,122200,18730215,2055,2055,2055,2055,0
20250207,122100,18730215,2055,2055,2055,2055,0
20250207,122000,18730215,2055,2055,2055,2055,20
20250207,121900,18689115,2055,2055,2055,2055,1
20250207,121800,18687060,2060,2060,2060,2060,0
20250207,121700,18687060,2060,2055,2060,2055,13
20250207,121600,18660295,2060,2060,2060,2060,0
20250207,121500,18660295,2060,2060,2060,2060,11
20250207,121400,18637635,2040,2040,2040,2040,0
20250207,121300,18637635,2040,2040,2040,2040,0
20250207,121200,18637635,2040,2040,2040,2040,0
20250207,121100,18637635,2040,2055,2060,2040,4143
20250207,121000,10119500,2060,2060,2060,2060,10
20250207,120900,10098900,2050,2050,2050,2050,0
20250207,120800,10098900,2050,2050,2050,2050,0
20250207,120700,10098900,2050,2050,2050,2050,0
20250207,120600,10098900,2050,2050,2050,2050,0
20250207,120500,10098900,2050,2050,2050,2050,0
20250207,120400,10098900,2050,2050,2050,2050,1
20250207,120300,10096850,2060,2060,2060,2060,7
20250207,120200,10082430,2050,2050,2050,2050,0
20250207,120100,10082430,2050,2050,2050,2050,0
20250207,120000,10082430,2050,2050,2050,2050,0
20250207,115900,10082430,2050,2060,2060,2050,172
20250207,115800,9728590,2060,2060,2060,2060,0
20250207,115700,9728590,2060,2060,2060,2060,0
20250207,115600,9728590,2060,2060,2060,2060,0
20250207,115500,9728590,2060,2060,2060,2060,0
20250207,115400,9728590,2060,2065,2065,2060,250
20250207,115300,9212590,2065,2065,2065,2065,0
20250207,115200,9212590,2065,2065,2065,2065,0
20250207,115100,9212590,2065,2065,2065,2065,0
20250207,115000,9212590,2065,2065,2065,2065,1
20250207,114900,9210525,2065,2065,2065,2065,0
20250207,114800,9210525,2065,2065,2065,2065,0
20250207,114700,9210525,2065,2065,2065,2065,0
20250207,114600,9210525,2065,2065,2065,2065,0
20250207,114500,9210525,2065,2065,2065,2065,0
20250207,114400,9210525,2065,2065,2065,2065,0
20250207,114300,9210525,2065,2065,2065,2065,0
20250207,114200,9210525,2065,2065,2065,2065,1
20250207,114100,9208460,2060,2065,2065,2060,26
20250207,114000,9154800,2065,2065,2065,2065,1
20250207,113900,9152735,2065,2065,2065,2065,0
20250207,113800,9152735,2065,2065,2065,2065,0
20250207,113700,9152735,2065,2065,2065,2065,1
20250207,113600,9150670,2060,2060,2060,2060,0
20250207,113500,9150670,2060,2060,2060,2060,0
20250207,113400,9150670,2060,2060,2060,2060,213
20250207,113300,8711890,2060,2060,2060,2060,0
20250207,113200,8711890,2060,2060,2060,2060,0
20250207,113100,8711890,2060,2060,2060,2060,0
20250207,113000,8711890,2060,2060,2060,2060,0
20250207,112900,8711890,2060,2060,2060,2060,0
20250207,112800,8711890,2060,2060,2060,2060,0
20250207,112700,8711890,2060,2060,2060,2060,0
20250207,112600,8711890,2060,2060,2060,2060,0
20250207,112500,8711890,2060,2060,2060,2060,0
20250207,112400,8711890,2060,2065,2065,2060,17
20250207,112300,8676805,2065,2065,2065,2065,27
20250207,112200,8621050,2070,2070,2070,2070,0
20250207,112100,8621050,2070,2070,2070,2070,0
20250207,112000,8621050,2070,2070,2070,2070,0
20250207,111900,8621050,2070,2070,2070,2070,0
20250207,111800,8621050,2070,2070,2070,2070,0
20250207,111700,8621050,2070,2070,2070,2070,0
20250207,111600,8621050,2070,2070,2070,2070,2
20250207,111500,8616910,2070,2070,2070,2070,0
20250207,111400,8616910,2070,2070,2070,2070,0
20250207,111300,8616910,2070,2070,2070,2070,0
20250207,111200,8616910,2070,2070,2070,2070,0
20250207,111100,8616910,2070,2070,2070,2070,0
20250207,111000,8616910,2070,2070,2070,2070,0
20250207,110900,8616910,2070,2070,2070,2070,0
20250207,110800,8616910,2070,2070,2070,2070,0
20250207,110700,8616910,2070,2070,2070,2070,0
20250207,110600,8616910,2070,2070,2070,2070,0
20250207,110500,8616910,2070,2070,2070,2070,0
20250207,110400,8616910,2070,2070,2070,2070,0
20250207,110300,8616910,2070,2070,2070,2070,0
20250207,110200,8616910,2070,2070,2070,2070,0
20250207,110100,8616910,2070,2070,2070,2070,0
20250207,110000,8616910,2070,2070,2070,2070,0
20250207,105900,8616910,2070,2070,2070,2070,1
20250207,105800,8614840,2065,2065,2065,2065,0
20250207,105700,8614840,2065,2065,2065,2065,0
20250207,105600,8614840,2065,2065,2065,2065,29
20250207,105500,8554955,2065,2065,2065,2065,0
20250207,105400,8554955,2065,2065,2065,2065,0
20250207,105300,8554955,2065,2065,2065,2065,0
20250207,105200,8554955,2065,2065,2065,2065,0
20250207,105100,8554955,2065,2065,2065,2065,0
20250207,105000,8554955,2065,2065,2065,2065,5
20250207,104900,8544630,2070,2070,2070,2070,0
20250207,104800,8544630,2070,2070,2070,2070,0
20250207,104700,8544630,2070,2065,2070,2065,100
20250207,104600,8338065,2060,2060,2060,2060,125
20250207,104500,8080565,2065,2065,2065,2065,0
20250207,104400,8080565,2065,2065,2065,2065,0
20250207,104300,8080565,2065,2065,2065,2065,0
20250207,104200,8080565,2065,2065,2065,2065,1
20250207,104100,8078500,2060,2065,2065,2060,14
20250207,104000,8049655,2060,2060,2060,2060,0
20250207,103900,8049655,2060,2060,2060,2060,0
20250207,103800,8049655,2060,2060,2060,2060,0
20250207,103700,8049655,2060,2060,2060,2060,0
20250207,103600,8049655,2060,2060,2060,2055,607
20250207,103500,6799365,2055,2055,2055,2055,9
20250207,103400,6780870,2050,2055,2055,2050,14
20250207,103300,6752115,2050,2050,2050,2050,0
20250207,103200,6752115,2050,2050,2050,2050,0
20250207,103100,6752115,2050,2050,2050,2050,0
20250207,103000,6752115,2050,2055,2055,2050,18
20250207,102900,6715145,2055,2055,2055,2055,1
20250207,102800,6713090,2050,2050,2050,2050,0
20250207,102700,6713090,2050,2050,2050,2050,0
20250207,102600,6713090,2050,2050,2050,2050,0
20250207,102500,6713090,2050,2055,2055,2050,65
20250207,102400,6579595,2055,2055,2055,2055,0
20250207,102300,6579595,2055,2050,2055,2050,8
20250207,102200,6563175,2050,2050,2050,2050,0
20250207,102100,6563175,2050,2050,2050,2050,0
20250207,102000,6563175,2050,2050,2050,2050,0
20250207,101900,6563175,2050,2050,2050,2050,0
20250207,101800,6563175,2050,2050,2050,2050,0
20250207,101700,6563175,2050,2050,2050,2050,0
20250207,101600,6563175,2050,2050,2050,2050,0
20250207,101500,6563175,2050,2050,2050,2050,0
20250207,101400,6563175,2050,2050,2050,2050,0
20250207,101300,6563175,2050,2050,2050,2050,12
20250207,101200,6538575,2055,2050,2055,2050,49
20250207,101100,6437995,2055,2050,2055,2050,100
20250207,101000,6232620,2045,2045,2045,2045,0
20250207,100900,6232620,2045,2045,2045,2045,0
20250207,100800,6232620,2045,2045,2045,2045,0
20250207,100700,6232620,2045,2045,2045,2045,0
20250207,100600,6232620,2045,2045,2045,2045,23
20250207,100500,6185585,2045,2045,2045,2045,5
20250207,100400,6175360,2040,2040,2040,2040,0
20250207,100300,6175360,2040,2040,2040,2040,107
20250207,100200,5957080,2040,2040,2040,2040,0
20250207,100100,5957080,2040,2040,2040,2040,0
20250207,100000,5957080,2040,2040,2040,2040,0
20250207,095900,5957080,2040,2040,2040,2040,0
20250207,095800,5957080,2040,2040,2040,2040,14
20250207,095700,5928520,2040,2040,2040,2040,0
20250207,095600,5928520,2040,2040,2040,2040,0
20250207,095500,5928520,2040,2040,2040,2040,0
20250207,095400,5928520,2040,2045,2045,2040,37
20250207,095300,5852890,2045,2045,2045,2045,0
20250207,095200,5852890,2045,2045,2045,2045,0
20250207,095100,5852890,2045,2045,2045,2045,0
20250207,095000,5852890,2045,2055,2055,2045,160
20250207,094900,5524290,2060,2060,2060,2060,0
20250207,094800,5524290,2060,2060,2060,2060,0
20250207,094700,5524290,2060,2060,2060,2060,0
20250207,094600,5524290,2060,2060,2060,2055,13
20250207,094500,5497515,2050,2050,2050,2050,14
20250207,094400,5468815,2040,2040,2040,2040,0
20250207,094300,5468815,2040,2040,2040,2040,0
20250207,094200,5468815,2040,2040,2040,2040,0
20250207,094100,5468815,2040,2040,2040,2040,0
20250207,094000,5468815,2040,2040,2040,2040,0
20250207,093900,5468815,2040,2040,2040,2040,0
20250207,093800,5468815,2040,2040,2040,2040,0
20250207,093700,5468815,2040,2045,2045,2040,13
20250207,093600,5442270,2045,2045,2045,2045,0
20250207,093500,5442270,2045,2045,2045,2045,0
20250207,093400,5442270,2045,2045,2045,2045,0
20250207,093300,5442270,2045,2045,2045,2045,0
20250207,093200,5442270,2045,2045,2045,2045,5
20250207,093100,5432045,2040,2045,2045,2040,16
20250207,093000,5399345,2060,2060,2060,2060,0
20250207,092900,5399345,2060,2060,2060,2060,0
20250207,092800,5399345,2060,2060,2060,2060,0
20250207,092700,5399345,2060,2060,2060,2060,0
20250207,092600,5399345,2060,2060,2060,2060,0
20250207,092500,5399345,2060,2060,2060,2060,0
20250207,092400,5399345,2060,2060,2060,2060,0
20250207,092300,5399345,2060,2060,2060,2060,0
20250207,092200,5399345,2060,2040,2060,2035,425
20250207,092100,4532715,2035,2040,2040,2030,951
20250207,092000,2593975,2040,2070,2070,2040,678
20250207,091900,1201590,2070,2070,2070,2070,66
20250207,091800,1064970,2075,2075,2075,2075,0
20250207,091700,1064970,2075,2075,2075,2075,0
20250207,091600,1064970,2075,2075,2075,2075,467
20250207,091500,95945,2080,2080,2080,2080,0
20250207,091400,95945,2080,2080,2080,2080,2
20250207,091300,91785,2080,2080,2080,2080,0
20250207,091200,91785,2080,2080,2085,2080,7
20250207,091100,77205,2085,2085,2085,2085,0
20250207,091000,77205,2085,2080,2085,2080,12
20250207,090900,52215,2080,2080,2080,2080,0
20250207,090800,52215,2080,2080,2080,2080,2
20250207,090700,48055,2085,2085,2085,2085,0
20250207,090600,48055,2085,2085,2085,2085,0
20250207,090500,48055,2085,2085,2085,2085,0
20250207,090400,48055,2085,2085,2085,2085,3
20250207,090300,41800,2090,2090,2090,2090,0
20250207,090200,41800,2090,2090,2090,2090,0
20250207,090100,41800,2090,2090,2090,2090,0
20250207,090000,41800,2090,2090,2090,2090,20