KissMeData/154040/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,203100,14600136,1025,1025,1025,1025,1035
20250207,203000,14600136,1025,1025,1025,1025,0
20250207,202900,14600136,1025,1025,1025,1025,0
20250207,202800,14600136,1025,1025,1025,1025,0
20250207,202700,14600136,1025,1025,1025,1025,0
20250207,202600,14600136,1025,1025,1025,1025,0
20250207,202500,14600136,1025,1025,1025,1025,0
20250207,202400,14600136,1025,1025,1025,1025,0
20250207,202300,14600136,1025,1025,1025,1025,0
20250207,202200,14600136,1025,1025,1025,1025,0
20250207,202100,14600136,1025,1025,1025,1025,0
20250207,202000,14600136,1025,1025,1025,1025,0
20250207,201900,14600136,1025,1025,1025,1025,0
20250207,201800,14600136,1025,1025,1025,1025,0
20250207,201700,14600136,1025,1025,1025,1025,0
20250207,201600,14600136,1025,1025,1025,1025,0
20250207,201500,14600136,1025,1025,1025,1025,0
20250207,201400,14600136,1025,1025,1025,1025,0
20250207,201300,14600136,1025,1025,1025,1025,0
20250207,201200,14600136,1025,1025,1025,1025,0
20250207,201100,14600136,1025,1025,1025,1025,0
20250207,201000,14600136,1025,1025,1025,1025,0
20250207,200900,14600136,1025,1025,1025,1025,0
20250207,200800,14600136,1025,1025,1025,1025,0
20250207,200700,14600136,1025,1025,1025,1025,0
20250207,200600,14600136,1025,1025,1025,1025,0
20250207,200500,14600136,1025,1025,1025,1025,0
20250207,200400,14600136,1025,1025,1025,1025,0
20250207,200300,14600136,1025,1025,1025,1025,0
20250207,200200,14600136,1025,1025,1025,1025,0
20250207,200100,14600136,1025,1025,1025,1025,1035
20250207,200000,14600136,1025,1025,1025,1025,0
20250207,195900,14600136,1025,1025,1025,1025,0
20250207,195800,14600136,1025,1025,1025,1025,0
20250207,195700,14600136,1025,1025,1025,1025,0
20250207,195600,14600136,1025,1025,1025,1025,0
20250207,195500,14600136,1025,1025,1025,1025,0
20250207,195400,14600136,1025,1025,1025,1025,0
20250207,195300,14600136,1025,1025,1025,1025,0
20250207,195200,14600136,1025,1025,1025,1025,0
20250207,195100,14600136,1025,1025,1025,1025,0
20250207,195000,14600136,1025,1025,1025,1025,0
20250207,194900,14600136,1025,1025,1025,1025,0
20250207,194800,14600136,1025,1025,1025,1025,0
20250207,194700,14600136,1025,1025,1025,1025,0
20250207,194600,14600136,1025,1025,1025,1025,0
20250207,194500,14600136,1025,1025,1025,1025,0
20250207,194400,14600136,1025,1025,1025,1025,0
20250207,194300,14600136,1025,1025,1025,1025,0
20250207,194200,14600136,1025,1025,1025,1025,0
20250207,194100,14600136,1025,1025,1025,1025,0
20250207,194000,14600136,1025,1025,1025,1025,0
20250207,193900,14600136,1025,1025,1025,1025,0
20250207,193800,14600136,1025,1025,1025,1025,0
20250207,193700,14600136,1025,1025,1025,1025,0
20250207,193600,14600136,1025,1025,1025,1025,0
20250207,193500,14600136,1025,1025,1025,1025,0
20250207,193400,14600136,1025,1025,1025,1025,0
20250207,193300,14600136,1025,1025,1025,1025,0
20250207,193200,14600136,1025,1025,1025,1025,0
20250207,193100,14600136,1025,1025,1025,1025,1035
20250207,193000,14600136,1025,1025,1025,1025,0
20250207,192900,14600136,1025,1025,1025,1025,0
20250207,192800,14600136,1025,1025,1025,1025,0
20250207,192700,14600136,1025,1025,1025,1025,0
20250207,192600,14600136,1025,1025,1025,1025,0
20250207,192500,14600136,1025,1025,1025,1025,0
20250207,192400,14600136,1025,1025,1025,1025,0
20250207,192300,14600136,1025,1025,1025,1025,0
20250207,192200,14600136,1025,1025,1025,1025,0
20250207,192100,14600136,1025,1025,1025,1025,0
20250207,192000,14600136,1025,1025,1025,1025,0
20250207,191900,14600136,1025,1025,1025,1025,0
20250207,191800,14600136,1025,1025,1025,1025,0
20250207,191700,14600136,1025,1025,1025,1025,0
20250207,191600,14600136,1025,1025,1025,1025,0
20250207,191500,14600136,1025,1025,1025,1025,0
20250207,191400,14600136,1025,1025,1025,1025,0
20250207,191300,14600136,1025,1025,1025,1025,0
20250207,191200,14600136,1025,1025,1025,1025,0
20250207,191100,14600136,1025,1025,1025,1025,0
20250207,191000,14600136,1025,1025,1025,1025,0
20250207,190900,14600136,1025,1025,1025,1025,0
20250207,190800,14600136,1025,1025,1025,1025,0
20250207,190700,14600136,1025,1025,1025,1025,0
20250207,190600,14600136,1025,1025,1025,1025,0
20250207,190500,14600136,1025,1025,1025,1025,0
20250207,190400,14600136,1025,1025,1025,1025,0
20250207,190300,14600136,1025,1025,1025,1025,0
20250207,190200,14600136,1025,1025,1025,1025,0
20250207,190100,14600136,1025,1025,1025,1025,1035
20250207,190000,14600136,1025,1025,1025,1025,0
20250207,185900,14600136,1025,1025,1025,1025,0
20250207,185800,14600136,1025,1025,1025,1025,0
20250207,185700,14600136,1025,1025,1025,1025,0
20250207,185600,14600136,1025,1025,1025,1025,0
20250207,185500,14600136,1025,1025,1025,1025,0
20250207,185400,14600136,1025,1025,1025,1025,0
20250207,185300,14600136,1025,1025,1025,1025,0
20250207,185200,14600136,1025,1025,1025,1025,0
20250207,185100,14600136,1025,1025,1025,1025,0
20250207,185000,14600136,1025,1025,1025,1025,0
20250207,184900,14600136,1025,1025,1025,1025,0
20250207,184800,14600136,1025,1025,1025,1025,0
20250207,184700,14600136,1025,1025,1025,1025,0
20250207,184600,14600136,1025,1025,1025,1025,0
20250207,184500,14600136,1025,1025,1025,1025,0
20250207,184400,14600136,1025,1025,1025,1025,0
20250207,184300,14600136,1025,1025,1025,1025,0
20250207,184200,14600136,1025,1025,1025,1025,0
20250207,184100,14600136,1025,1025,1025,1025,0
20250207,184000,14600136,1025,1025,1025,1025,0
20250207,183900,14600136,1025,1025,1025,1025,0
20250207,183800,14600136,1025,1025,1025,1025,0
20250207,183700,14600136,1025,1025,1025,1025,0
20250207,183600,14600136,1025,1025,1025,1025,0
20250207,183500,14600136,1025,1025,1025,1025,0
20250207,183400,14600136,1025,1025,1025,1025,0
20250207,183300,14600136,1025,1025,1025,1025,0
20250207,183200,14600136,1025,1025,1025,1025,0
20250207,183100,14600136,1025,1025,1025,1025,1035
20250207,183000,14600136,1025,1025,1025,1025,0
20250207,182900,14600136,1025,1025,1025,1025,0
20250207,182800,14600136,1025,1025,1025,1025,0
20250207,182700,14600136,1025,1025,1025,1025,0
20250207,182600,14600136,1025,1025,1025,1025,0
20250207,182500,14600136,1025,1025,1025,1025,0
20250207,182400,14600136,1025,1025,1025,1025,0
20250207,182300,14600136,1025,1025,1025,1025,0
20250207,182200,14600136,1025,1025,1025,1025,0
20250207,182100,14600136,1025,1025,1025,1025,0
20250207,182000,14600136,1025,1025,1025,1025,0
20250207,181900,14600136,1025,1025,1025,1025,0
20250207,181800,14600136,1025,1025,1025,1025,0
20250207,181700,14600136,1025,1025,1025,1025,0
20250207,181600,14600136,1025,1025,1025,1025,0
20250207,181500,14600136,1025,1025,1025,1025,0
20250207,181400,14600136,1025,1025,1025,1025,0
20250207,181300,14600136,1025,1025,1025,1025,0
20250207,181200,14600136,1025,1025,1025,1025,0
20250207,181100,14600136,1025,1025,1025,1025,0
20250207,181000,14600136,1025,1025,1025,1025,0
20250207,180900,14600136,1025,1025,1025,1025,0
20250207,180800,14600136,1025,1025,1025,1025,0
20250207,180700,14600136,1025,1025,1025,1025,0
20250207,180600,14600136,1025,1025,1025,1025,0
20250207,180500,14600136,1025,1025,1025,1025,0
20250207,180400,14600136,1025,1025,1025,1025,0
20250207,180300,14600136,1025,1025,1025,1025,0
20250207,180200,14600136,1025,1025,1025,1025,0
20250207,180100,14600136,1025,1025,1025,1025,1035
20250207,180000,14600136,1025,1025,1025,1025,0
20250207,175900,14600136,1025,1025,1025,1025,0
20250207,175800,14600136,1025,1025,1025,1025,0
20250207,175700,14600136,1025,1025,1025,1025,0
20250207,175600,14600136,1025,1025,1025,1025,0
20250207,175500,14600136,1025,1025,1025,1025,0
20250207,175400,14600136,1025,1025,1025,1025,0
20250207,175300,14600136,1025,1025,1025,1025,0
20250207,175200,14600136,1025,1025,1025,1025,0
20250207,175100,14600136,1025,1025,1025,1025,0
20250207,175000,14600136,1025,1025,1025,1025,0
20250207,174900,14600136,1025,1025,1025,1025,0
20250207,174800,14600136,1025,1025,1025,1025,0
20250207,174700,14600136,1025,1025,1025,1025,0
20250207,174600,14600136,1025,1025,1025,1025,0
20250207,174500,14600136,1025,1025,1025,1025,0
20250207,174400,14600136,1025,1025,1025,1025,0
20250207,174300,14600136,1025,1025,1025,1025,0
20250207,174200,14600136,1025,1025,1025,1025,0
20250207,174100,14600136,1025,1025,1025,1025,0
20250207,174000,14600136,1025,1025,1025,1025,0
20250207,173900,14600136,1025,1025,1025,1025,0
20250207,173800,14600136,1025,1025,1025,1025,0
20250207,173700,14600136,1025,1025,1025,1025,0
20250207,173600,14600136,1025,1025,1025,1025,0
20250207,173500,14600136,1025,1025,1025,1025,0
20250207,173400,14600136,1025,1025,1025,1025,0
20250207,173300,14600136,1025,1025,1025,1025,0
20250207,173200,14600136,1025,1025,1025,1025,0
20250207,173100,14600136,1025,1025,1025,1025,1035
20250207,173000,14600136,1025,1025,1025,1025,0
20250207,172900,14600136,1025,1025,1025,1025,0
20250207,172800,14600136,1025,1025,1025,1025,0
20250207,172700,14600136,1025,1025,1025,1025,0
20250207,172600,14600136,1025,1025,1025,1025,0
20250207,172500,14600136,1025,1025,1025,1025,0
20250207,172400,14600136,1025,1025,1025,1025,0
20250207,172300,14600136,1025,1025,1025,1025,0
20250207,172200,14600136,1025,1025,1025,1025,0
20250207,172100,14600136,1025,1025,1025,1025,0
20250207,172000,14600136,1025,1025,1025,1025,0
20250207,171900,14600136,1025,1025,1025,1025,0
20250207,171800,14600136,1025,1025,1025,1025,0
20250207,171700,14600136,1025,1025,1025,1025,0
20250207,171600,14600136,1025,1025,1025,1025,0
20250207,171500,14600136,1025,1025,1025,1025,0
20250207,171400,14600136,1025,1025,1025,1025,0
20250207,171300,14600136,1025,1025,1025,1025,0
20250207,171200,14600136,1025,1025,1025,1025,0
20250207,171100,14600136,1025,1025,1025,1025,0
20250207,171000,14600136,1025,1025,1025,1025,0
20250207,170900,14600136,1025,1025,1025,1025,0
20250207,170800,14600136,1025,1025,1025,1025,0
20250207,170700,14600136,1025,1025,1025,1025,0
20250207,170600,14600136,1025,1025,1025,1025,0
20250207,170500,14600136,1025,1025,1025,1025,0
20250207,170400,14600136,1025,1025,1025,1025,0
20250207,170300,14600136,1025,1025,1025,1025,0
20250207,170200,14600136,1025,1025,1025,1025,0
20250207,170100,14600136,1025,1025,1025,1025,1035
20250207,170000,14600136,1025,1025,1025,1025,0
20250207,165900,14600136,1025,1025,1025,1025,0
20250207,165800,14600136,1025,1025,1025,1025,0
20250207,165700,14600136,1025,1025,1025,1025,0
20250207,165600,14600136,1025,1025,1025,1025,0
20250207,165500,14600136,1025,1025,1025,1025,0
20250207,165400,14600136,1025,1025,1025,1025,0
20250207,165300,14600136,1025,1025,1025,1025,0
20250207,165200,14600136,1025,1025,1025,1025,0
20250207,165100,14600136,1025,1025,1025,1025,0
20250207,165000,14600136,1025,1025,1025,1025,0
20250207,164900,14600136,1025,1025,1025,1025,0
20250207,164800,14600136,1025,1025,1025,1025,0
20250207,164700,14600136,1025,1025,1025,1025,0
20250207,164600,14600136,1025,1025,1025,1025,0
20250207,164500,14600136,1025,1025,1025,1025,0
20250207,164400,14600136,1025,1025,1025,1025,0
20250207,164300,14600136,1025,1025,1025,1025,0
20250207,164200,14600136,1025,1025,1025,1025,0
20250207,164100,14600136,1025,1025,1025,1025,0
20250207,164000,14600136,1025,1025,1025,1025,0
20250207,163900,14600136,1025,1025,1025,1025,0
20250207,163800,14600136,1025,1025,1025,1025,0
20250207,163700,14600136,1025,1025,1025,1025,0
20250207,163600,14600136,1025,1025,1025,1025,0
20250207,163500,14600136,1025,1025,1025,1025,0
20250207,163400,14600136,1025,1025,1025,1025,0
20250207,163300,14600136,1025,1025,1025,1025,0
20250207,163200,14600136,1025,1025,1025,1025,0
20250207,163100,14600136,1025,1025,1025,1025,1035
20250207,163000,14600136,1025,1025,1025,1025,0
20250207,162900,14600136,1025,1025,1025,1025,0
20250207,162800,14600136,1025,1025,1025,1025,0
20250207,162700,14600136,1025,1025,1025,1025,0
20250207,162600,14600136,1025,1025,1025,1025,0
20250207,162500,14600136,1025,1025,1025,1025,0
20250207,162400,14600136,1025,1025,1025,1025,0
20250207,162300,14600136,1025,1025,1025,1025,0
20250207,162200,14600136,1025,1025,1025,1025,0
20250207,162100,14600136,1025,1025,1025,1025,0
20250207,162000,14600136,1025,1025,1025,1025,0
20250207,161900,14600136,1025,1025,1025,1025,0
20250207,161800,14600136,1025,1025,1025,1025,0
20250207,161700,14600136,1025,1025,1025,1025,0
20250207,161600,14600136,1025,1025,1025,1025,0
20250207,161500,14600136,1025,1025,1025,1025,0
20250207,161400,14600136,1025,1025,1025,1025,0
20250207,161300,14600136,1025,1025,1025,1025,0
20250207,161200,14600136,1025,1025,1025,1025,0
20250207,161100,14600136,1025,1025,1025,1025,0
20250207,161000,14600136,1025,1025,1025,1025,0
20250207,160900,14600136,1025,1025,1025,1025,0
20250207,160800,14600136,1025,1025,1025,1025,0
20250207,160700,14600136,1025,1025,1025,1025,0
20250207,160600,14600136,1025,1025,1025,1025,0
20250207,160500,14600136,1025,1025,1025,1025,0
20250207,160400,14600136,1025,1025,1025,1025,0
20250207,160300,14600136,1025,1025,1025,1025,0
20250207,160200,14600136,1025,1025,1025,1025,0
20250207,160100,14600136,1025,1025,1025,1025,1035
20250207,160000,14600136,1025,1025,1025,1025,0
20250207,155900,14600136,1025,1025,1025,1025,0
20250207,155800,14600136,1025,1025,1025,1025,0
20250207,155700,14600136,1025,1025,1025,1025,0
20250207,155600,14600136,1025,1025,1025,1025,0
20250207,155500,14600136,1025,1025,1025,1025,0
20250207,155400,14600136,1025,1025,1025,1025,0
20250207,155300,14600136,1025,1025,1025,1025,0
20250207,155200,14600136,1025,1025,1025,1025,0
20250207,155100,14600136,1025,1025,1025,1025,0
20250207,155000,14600136,1025,1025,1025,1025,0
20250207,154900,14600136,1025,1025,1025,1025,0
20250207,154800,14600136,1025,1025,1025,1025,0
20250207,154700,14600136,1025,1025,1025,1025,0
20250207,154600,14600136,1025,1025,1025,1025,0
20250207,154500,14600136,1025,1025,1025,1025,0
20250207,154400,14600136,1025,1025,1025,1025,0
20250207,154300,14600136,1025,1025,1025,1025,0
20250207,154200,14600136,1025,1025,1025,1025,0
20250207,154100,14600136,1025,1025,1025,1025,0
20250207,154000,14600136,1025,1025,1025,1025,0
20250207,153900,14600136,1025,1025,1025,1025,0
20250207,153800,14600136,1025,1025,1025,1025,0
20250207,153700,14600136,1025,1025,1025,1025,0
20250207,153600,14600136,1025,1025,1025,1025,0
20250207,153500,14600136,1025,1025,1025,1025,0
20250207,153400,14600136,1025,1025,1025,1025,0
20250207,153300,14600136,1025,1025,1025,1025,0
20250207,153200,14600136,1025,1025,1025,1025,0
20250207,153100,14600136,1025,1025,1025,1025,1035
20250207,153000,14600136,1025,1025,1025,1025,1035
20250207,152900,13539261,1039,1039,1039,1039,0
20250207,152800,13539261,1039,1039,1039,1039,0
20250207,152700,13539261,1039,1039,1039,1039,0
20250207,152600,13539261,1039,1039,1039,1039,0
20250207,152500,13539261,1039,1039,1039,1039,0
20250207,152400,13539261,1039,1039,1039,1039,0
20250207,152300,13539261,1039,1039,1039,1039,0
20250207,152200,13539261,1039,1039,1039,1039,0
20250207,152100,13539261,1039,1039,1039,1039,0
20250207,152000,13539261,1039,1039,1039,1039,0
20250207,151900,13539261,1039,1039,1039,1039,0
20250207,151800,13539261,1039,1039,1039,1039,105
20250207,151700,13430166,1038,1038,1038,1038,11
20250207,151600,13418748,1038,1038,1038,1038,0
20250207,151500,13418748,1038,1039,1039,1038,110
20250207,151400,13304468,1038,1038,1038,1038,0
20250207,151300,13304468,1038,1038,1038,1038,0
20250207,151200,13304468,1038,1038,1038,1038,0
20250207,151100,13304468,1038,1038,1038,1038,0
20250207,151000,13304468,1038,1038,1038,1038,0
20250207,150900,13304468,1038,1038,1038,1038,0
20250207,150800,13304468,1038,1038,1038,1038,0
20250207,150700,13304468,1038,1038,1038,1038,0
20250207,150600,13304468,1038,1039,1039,1038,116
20250207,150500,13183954,1039,1039,1039,1039,0
20250207,150400,13183954,1039,1038,1039,1038,102
20250207,150300,13077978,1038,1038,1038,1038,0
20250207,150200,13077978,1038,1038,1038,1038,0
20250207,150100,13077978,1038,1038,1038,1038,10
20250207,150000,13067598,1039,1039,1039,1039,100
20250207,145900,12963698,1039,1039,1039,1039,0
20250207,145800,12963698,1039,1039,1039,1039,100
20250207,145700,12859798,1039,1039,1039,1039,0
20250207,145600,12859798,1039,1039,1039,1039,30
20250207,145500,12828628,1037,1037,1037,1037,0
20250207,145400,12828628,1037,1037,1037,1037,89
20250207,145300,12736335,1037,1037,1037,1037,0
20250207,145200,12736335,1037,1037,1037,1037,0
20250207,145100,12736335,1037,1037,1037,1037,0
20250207,145000,12736335,1037,1037,1037,1037,0
20250207,144900,12736335,1037,1037,1037,1037,0
20250207,144800,12736335,1037,1037,1037,1037,108
20250207,144700,12624339,1037,1037,1037,1037,0
20250207,144600,12624339,1037,1037,1037,1037,20
20250207,144500,12603599,1037,1037,1037,1037,125
20250207,144400,12473974,1037,1037,1037,1037,0
20250207,144300,12473974,1037,1037,1037,1037,0
20250207,144200,12473974,1037,1037,1037,1037,100
20250207,144100,12370274,1037,1037,1037,1037,0
20250207,144000,12370274,1037,1037,1037,1037,800
20250207,143900,11540674,1037,1037,1037,1037,40
20250207,143800,11499194,1037,1037,1037,1037,0
20250207,143700,11499194,1037,1037,1037,1037,8
20250207,143600,11490898,1037,1037,1037,1037,0
20250207,143500,11490898,1037,1037,1037,1037,0
20250207,143400,11490898,1037,1037,1037,1037,0
20250207,143300,11490898,1037,1037,1037,1037,30
20250207,143200,11459788,1037,1037,1037,1037,30
20250207,143100,11428678,1037,1037,1037,1037,90
20250207,143000,11335348,1037,1037,1037,1037,100
20250207,142900,11231648,1037,1037,1037,1037,0
20250207,142800,11231648,1037,1037,1037,1037,0
20250207,142700,11231648,1037,1037,1037,1037,400
20250207,142600,10816848,1037,1037,1037,1037,0
20250207,142500,10816848,1037,1037,1037,1037,0
20250207,142400,10816848,1037,1037,1037,1037,0
20250207,142300,10816848,1037,1037,1037,1037,0
20250207,142200,10816848,1037,1037,1037,1037,0
20250207,142100,10816848,1037,1037,1037,1037,9
20250207,142000,10807515,1037,1037,1037,1037,0
20250207,141900,10807515,1037,1037,1037,1037,0
20250207,141800,10807515,1037,1037,1037,1037,0
20250207,141700,10807515,1037,1037,1037,1037,0
20250207,141600,10807515,1037,1037,1037,1037,0
20250207,141500,10807515,1037,1037,1037,1037,0
20250207,141400,10807515,1037,1037,1037,1037,0
20250207,141300,10807515,1037,1037,1037,1037,0
20250207,141200,10807515,1037,1037,1037,1037,100
20250207,141100,10703815,1038,1038,1038,1038,72
20250207,141000,10629079,1038,1038,1038,1038,0
20250207,140900,10629079,1038,1038,1038,1038,0
20250207,140800,10629079,1038,1038,1038,1038,28
20250207,140700,10600015,1038,1038,1038,1038,0
20250207,140600,10600015,1038,1038,1038,1038,0
20250207,140500,10600015,1038,1038,1038,1038,0
20250207,140400,10600015,1038,1038,1038,1038,0
20250207,140300,10600015,1038,1038,1038,1038,0
20250207,140200,10600015,1038,1038,1038,1038,0
20250207,140100,10600015,1038,1038,1038,1038,97
20250207,140000,10499329,1038,1035,1038,1035,154
20250207,135900,10339487,1036,1036,1036,1036,0
20250207,135800,10339487,1036,1036,1036,1036,0
20250207,135700,10339487,1036,1036,1036,1036,34
20250207,135600,10304263,1036,1036,1036,1036,0
20250207,135500,10304263,1036,1036,1036,1036,0
20250207,135400,10304263,1036,1036,1036,1036,0
20250207,135300,10304263,1036,1036,1036,1036,0
20250207,135200,10304263,1036,1036,1036,1036,0
20250207,135100,10304263,1036,1036,1036,1036,0
20250207,135000,10304263,1036,1036,1036,1036,0
20250207,134900,10304263,1036,1036,1036,1036,0
20250207,134800,10304263,1036,1036,1036,1036,0
20250207,134700,10304263,1036,1036,1036,1036,0
20250207,134600,10304263,1036,1036,1036,1036,0
20250207,134500,10304263,1036,1036,1036,1036,0
20250207,134400,10304263,1036,1036,1036,1036,10
20250207,134300,10293903,1039,1039,1039,1039,0
20250207,134200,10293903,1039,1039,1039,1039,0
20250207,134100,10293903,1039,1039,1039,1039,0
20250207,134000,10293903,1039,1039,1039,1039,0
20250207,133900,10293903,1039,1039,1039,1039,0
20250207,133800,10293903,1039,1039,1039,1039,0
20250207,133700,10293903,1039,1039,1039,1039,3
20250207,133600,10290786,1048,1048,1048,1048,0
20250207,133500,10290786,1048,1048,1048,1048,0
20250207,133400,10290786,1048,1048,1048,1048,0
20250207,133300,10290786,1048,1048,1048,1048,0
20250207,133200,10290786,1048,1048,1048,1048,0
20250207,133100,10290786,1048,1048,1048,1048,0
20250207,133000,10290786,1048,1048,1048,1048,0
20250207,132900,10290786,1048,1048,1048,1048,0
20250207,132800,10290786,1048,1048,1048,1048,0
20250207,132700,10290786,1048,1048,1048,1048,1
20250207,132600,10289738,1050,1050,1050,1050,0
20250207,132500,10289738,1050,1050,1050,1050,0
20250207,132400,10289738,1050,1050,1050,1050,0
20250207,132300,10289738,1050,1050,1050,1050,0
20250207,132200,10289738,1050,1050,1050,1050,0
20250207,132100,10289738,1050,1050,1050,1050,0
20250207,132000,10289738,1050,1050,1050,1050,0
20250207,131900,10289738,1050,1050,1050,1050,0
20250207,131800,10289738,1050,1050,1050,1050,0
20250207,131700,10289738,1050,1050,1050,1050,0
20250207,131600,10289738,1050,1050,1050,1050,0
20250207,131500,10289738,1050,1050,1050,1050,0
20250207,131400,10289738,1050,1050,1050,1050,0
20250207,131300,10289738,1050,1050,1050,1050,0
20250207,131200,10289738,1050,1050,1050,1050,0
20250207,131100,10289738,1050,1050,1050,1050,0
20250207,131000,10289738,1050,1050,1050,1050,0
20250207,130900,10289738,1050,1050,1050,1050,0
20250207,130800,10289738,1050,1050,1050,1050,0
20250207,130700,10289738,1050,1050,1050,1050,0
20250207,130600,10289738,1050,1050,1050,1050,0
20250207,130500,10289738,1050,1050,1050,1050,0
20250207,130400,10289738,1050,1050,1050,1050,0
20250207,130300,10289738,1050,1050,1050,1050,0
20250207,130200,10289738,1050,1050,1050,1050,0
20250207,130100,10289738,1050,1050,1050,1050,0
20250207,130000,10289738,1050,1050,1050,1050,0
20250207,125900,10289738,1050,1050,1050,1050,0
20250207,125800,10289738,1050,1050,1050,1050,0
20250207,125700,10289738,1050,1050,1050,1050,0
20250207,125600,10289738,1050,1050,1050,1050,0
20250207,125500,10289738,1050,1050,1050,1050,0
20250207,125400,10289738,1050,1050,1050,1050,0
20250207,125300,10289738,1050,1050,1050,1050,0
20250207,125200,10289738,1050,1050,1050,1050,1
20250207,125100,10288688,1048,1048,1048,1048,0
20250207,125000,10288688,1048,1048,1048,1048,0
20250207,124900,10288688,1048,1048,1048,1048,0
20250207,124800,10288688,1048,1048,1048,1048,0
20250207,124700,10288688,1048,1048,1048,1048,0
20250207,124600,10288688,1048,1048,1048,1048,0
20250207,124500,10288688,1048,1048,1048,1048,0
20250207,124400,10288688,1048,1048,1048,1048,1
20250207,124300,10287640,1018,1018,1018,1018,0
20250207,124200,10287640,1018,1018,1018,1018,0
20250207,124100,10287640,1018,1032,1032,1018,1531
20250207,124000,8714127,1014,1051,1051,1014,2500
20250207,123900,6127158,1050,1050,1050,1050,0
20250207,123800,6127158,1050,1050,1050,1050,0
20250207,123700,6127158,1050,1055,1055,1050,921
20250207,123600,5157608,1057,1057,1057,1057,0
20250207,123500,5157608,1057,1057,1057,1057,0
20250207,123400,5157608,1057,1057,1057,1057,0
20250207,123300,5157608,1057,1057,1057,1057,0
20250207,123200,5157608,1057,1057,1057,1057,0
20250207,123100,5157608,1057,1057,1057,1057,0
20250207,123000,5157608,1057,1055,1057,1055,500
20250207,122900,4629212,1055,1055,1055,1055,500
20250207,122800,4101712,1058,1058,1058,1058,0
20250207,122700,4101712,1058,1058,1058,1058,0
20250207,122600,4101712,1058,1058,1058,1058,0
20250207,122500,4101712,1058,1058,1058,1058,1
20250207,122400,4100654,1057,1057,1057,1057,0
20250207,122300,4100654,1057,1057,1057,1057,0
20250207,122200,4100654,1057,1057,1057,1057,0
20250207,122100,4100654,1057,1057,1057,1057,0
20250207,122000,4100654,1057,1057,1057,1057,0
20250207,121900,4100654,1057,1057,1057,1057,0
20250207,121800,4100654,1057,1057,1057,1057,0
20250207,121700,4100654,1057,1057,1057,1057,0
20250207,121600,4100654,1057,1057,1057,1057,0
20250207,121500,4100654,1057,1057,1057,1057,0
20250207,121400,4100654,1057,1057,1057,1057,0
20250207,121300,4100654,1057,1057,1057,1057,0
20250207,121200,4100654,1057,1057,1057,1057,0
20250207,121100,4100654,1057,1057,1057,1057,0
20250207,121000,4100654,1057,1057,1057,1057,30
20250207,120900,4068944,1057,1057,1057,1057,0
20250207,120800,4068944,1057,1057,1057,1057,0
20250207,120700,4068944,1057,1057,1057,1057,0
20250207,120600,4068944,1057,1057,1057,1057,0
20250207,120500,4068944,1057,1057,1057,1057,1
20250207,120400,4067887,1041,1041,1041,1041,0
20250207,120300,4067887,1041,1042,1042,1041,10
20250207,120200,4057474,1042,1042,1042,1042,0
20250207,120100,4057474,1042,1042,1042,1042,0
20250207,120000,4057474,1042,1042,1042,1042,0
20250207,115900,4057474,1042,1046,1046,1042,10
20250207,115800,4047047,1042,1042,1042,1042,0
20250207,115700,4047047,1042,1042,1042,1042,0
20250207,115600,4047047,1042,1042,1042,1042,0
20250207,115500,4047047,1042,1042,1042,1042,0
20250207,115400,4047047,1042,1042,1042,1042,0
20250207,115300,4047047,1042,1042,1042,1042,0
20250207,115200,4047047,1042,1042,1042,1042,0
20250207,115100,4047047,1042,1042,1042,1042,0
20250207,115000,4047047,1042,1042,1042,1042,0
20250207,114900,4047047,1042,1042,1042,1042,0
20250207,114800,4047047,1042,1042,1042,1042,0
20250207,114700,4047047,1042,1042,1042,1042,0
20250207,114600,4047047,1042,1042,1042,1042,0
20250207,114500,4047047,1042,1042,1042,1042,0
20250207,114400,4047047,1042,1042,1042,1042,0
20250207,114300,4047047,1042,1042,1042,1042,0
20250207,114200,4047047,1042,1042,1042,1042,0
20250207,114100,4047047,1042,1042,1042,1042,0
20250207,114000,4047047,1042,1042,1042,1042,0
20250207,113900,4047047,1042,1042,1042,1042,0
20250207,113800,4047047,1042,1042,1042,1042,0
20250207,113700,4047047,1042,1042,1042,1042,0
20250207,113600,4047047,1042,1042,1042,1042,0
20250207,113500,4047047,1042,1046,1046,1042,200
20250207,113400,3838077,1046,1046,1046,1046,0
20250207,113300,3838077,1046,1046,1046,1046,0
20250207,113200,3838077,1046,1046,1046,1046,0
20250207,113100,3838077,1046,1046,1046,1046,0
20250207,113000,3838077,1046,1046,1046,1046,0
20250207,112900,3838077,1046,1046,1046,1046,0
20250207,112800,3838077,1046,1046,1046,1046,0
20250207,112700,3838077,1046,1046,1046,1046,0
20250207,112600,3838077,1046,1046,1046,1046,0
20250207,112500,3838077,1046,1046,1046,1046,0
20250207,112400,3838077,1046,1046,1046,1046,0
20250207,112300,3838077,1046,1048,1048,1046,350
20250207,112200,3471741,1048,1048,1048,1048,0
20250207,112100,3471741,1048,1048,1048,1048,0
20250207,112000,3471741,1048,1048,1048,1048,0
20250207,111900,3471741,1048,1048,1048,1048,0
20250207,111800,3471741,1048,1048,1048,1048,10
20250207,111700,3461261,1058,1058,1058,1058,0
20250207,111600,3461261,1058,1058,1058,1058,0
20250207,111500,3461261,1058,1058,1058,1058,0
20250207,111400,3461261,1058,1058,1058,1058,0
20250207,111300,3461261,1058,1058,1058,1058,0
20250207,111200,3461261,1058,1058,1058,1058,0
20250207,111100,3461261,1058,1058,1058,1058,0
20250207,111000,3461261,1058,1058,1058,1058,0
20250207,110900,3461261,1058,1058,1058,1058,0
20250207,110800,3461261,1058,1058,1058,1058,0
20250207,110700,3461261,1058,1058,1058,1058,0
20250207,110600,3461261,1058,1058,1058,1058,0
20250207,110500,3461261,1058,1058,1058,1058,0
20250207,110400,3461261,1058,1058,1058,1058,0
20250207,110300,3461261,1058,1058,1058,1058,0
20250207,110200,3461261,1058,1058,1058,1058,0
20250207,110100,3461261,1058,1058,1058,1058,0
20250207,110000,3461261,1058,1058,1058,1058,0
20250207,105900,3461261,1058,1058,1058,1058,0
20250207,105800,3461261,1058,1058,1058,1058,0
20250207,105700,3461261,1058,1058,1058,1058,0
20250207,105600,3461261,1058,1058,1058,1058,0
20250207,105500,3461261,1058,1058,1058,1058,0
20250207,105400,3461261,1058,1058,1058,1058,0
20250207,105300,3461261,1058,1058,1058,1058,0
20250207,105200,3461261,1058,1058,1058,1058,0
20250207,105100,3461261,1058,1058,1058,1058,0
20250207,105000,3461261,1058,1058,1058,1058,0
20250207,104900,3461261,1058,1058,1058,1058,0
20250207,104800,3461261,1058,1058,1058,1058,0
20250207,104700,3461261,1058,1058,1058,1058,0
20250207,104600,3461261,1058,1058,1058,1058,0
20250207,104500,3461261,1058,1058,1058,1058,0
20250207,104400,3461261,1058,1058,1058,1058,0
20250207,104300,3461261,1058,1058,1058,1058,0
20250207,104200,3461261,1058,1058,1058,1058,0
20250207,104100,3461261,1058,1058,1058,1058,0
20250207,104000,3461261,1058,1058,1058,1058,0
20250207,103900,3461261,1058,1058,1058,1058,0
20250207,103800,3461261,1058,1058,1058,1058,0
20250207,103700,3461261,1058,1058,1058,1058,0
20250207,103600,3461261,1058,1058,1058,1058,0
20250207,103500,3461261,1058,1058,1058,1058,0
20250207,103400,3461261,1058,1058,1058,1058,0
20250207,103300,3461261,1058,1058,1058,1058,0
20250207,103200,3461261,1058,1058,1058,1058,0
20250207,103100,3461261,1058,1058,1058,1058,0
20250207,103000,3461261,1058,1058,1058,1058,0
20250207,102900,3461261,1058,1058,1058,1058,0
20250207,102800,3461261,1058,1058,1058,1058,0
20250207,102700,3461261,1058,1058,1058,1058,0
20250207,102600,3461261,1058,1058,1058,1058,0
20250207,102500,3461261,1058,1058,1058,1058,0
20250207,102400,3461261,1058,1058,1058,1058,0
20250207,102300,3461261,1058,1058,1058,1058,0
20250207,102200,3461261,1058,1058,1058,1058,0
20250207,102100,3461261,1058,1058,1058,1058,0
20250207,102000,3461261,1058,1058,1058,1058,0
20250207,101900,3461261,1058,1058,1058,1058,0
20250207,101800,3461261,1058,1058,1058,1058,0
20250207,101700,3461261,1058,1058,1058,1058,0
20250207,101600,3461261,1058,1058,1058,1058,0
20250207,101500,3461261,1058,1058,1058,1058,0
20250207,101400,3461261,1058,1058,1058,1058,0
20250207,101300,3461261,1058,1055,1058,1047,1064
20250207,101200,2345665,1059,1059,1059,1059,0
20250207,101100,2345665,1059,1059,1059,1059,0
20250207,101000,2345665,1059,1059,1059,1059,0
20250207,100900,2345665,1059,1059,1059,1059,0
20250207,100800,2345665,1059,1059,1059,1059,0
20250207,100700,2345665,1059,1059,1059,1059,0
20250207,100600,2345665,1059,1059,1059,1059,0
20250207,100500,2345665,1059,1059,1059,1059,0
20250207,100400,2345665,1059,1059,1059,1059,0
20250207,100300,2345665,1059,1059,1059,1059,0
20250207,100200,2345665,1059,1059,1059,1059,0
20250207,100100,2345665,1059,1059,1059,1059,0
20250207,100000,2345665,1059,1059,1059,1059,0
20250207,095900,2345665,1059,1059,1059,1059,0
20250207,095800,2345665,1059,1059,1059,1059,0
20250207,095700,2345665,1059,1059,1059,1059,0
20250207,095600,2345665,1059,1059,1059,1059,0
20250207,095500,2345665,1059,1059,1059,1059,32
20250207,095400,2311777,1059,1059,1059,1059,0
20250207,095300,2311777,1059,1055,1059,1055,100
20250207,095200,2206151,1055,1055,1055,1055,0
20250207,095100,2206151,1055,1055,1055,1055,0
20250207,095000,2206151,1055,1055,1055,1055,1
20250207,094900,2205096,1055,1055,1055,1055,0
20250207,094800,2205096,1055,1055,1055,1055,0
20250207,094700,2205096,1055,1055,1055,1055,1
20250207,094600,2204041,1055,1055,1055,1055,5
20250207,094500,2198766,1055,1055,1055,1055,1
20250207,094400,2197711,1055,1055,1055,1055,0
20250207,094300,2197711,1055,1055,1055,1055,0
20250207,094200,2197711,1055,1054,1055,1054,13
20250207,094100,2184002,1052,1052,1052,1052,0
20250207,094000,2184002,1052,1052,1052,1052,2
20250207,093900,2181898,1052,1051,1052,1051,10
20250207,093800,2171379,1050,1050,1050,1050,0
20250207,093700,2171379,1050,1050,1050,1050,0
20250207,093600,2171379,1050,1050,1050,1050,0
20250207,093500,2171379,1050,1050,1050,1050,0
20250207,093400,2171379,1050,1050,1050,1050,0
20250207,093300,2171379,1050,1050,1050,1050,0
20250207,093200,2171379,1050,1050,1050,1050,0
20250207,093100,2171379,1050,1050,1050,1050,87
20250207,093000,2080029,1054,1054,1054,1054,0
20250207,092900,2080029,1054,1054,1054,1054,1
20250207,092800,2078975,1049,1049,1049,1049,0
20250207,092700,2078975,1049,1049,1049,1049,0
20250207,092600,2078975,1049,1049,1049,1049,1
20250207,092500,2077926,1049,1049,1049,1049,0
20250207,092400,2077926,1049,1049,1049,1049,0
20250207,092300,2077926,1049,1049,1049,1049,0
20250207,092200,2077926,1049,1049,1049,1049,0
20250207,092100,2077926,1049,1049,1049,1049,0
20250207,092000,2077926,1049,1049,1049,1049,359
20250207,091900,1701335,1049,1049,1049,1049,1
20250207,091800,1700286,1049,1049,1049,1049,1
20250207,091700,1699237,1054,1054,1054,1054,0
20250207,091600,1699237,1054,1054,1054,1054,143
20250207,091500,1548515,1048,1048,1048,1048,0
20250207,091400,1548515,1048,1048,1048,1048,0
20250207,091300,1548515,1048,1048,1048,1048,0
20250207,091200,1548515,1048,1048,1048,1048,0
20250207,091100,1548515,1048,1048,1048,1048,0
20250207,091000,1548515,1048,1048,1048,1048,1
20250207,090900,1547467,1048,1048,1048,1048,0
20250207,090800,1547467,1048,1048,1048,1048,0
20250207,090700,1547467,1048,1048,1048,1048,0
20250207,090600,1547467,1048,1048,1048,1048,1
20250207,090500,1546419,1047,1047,1047,1047,0
20250207,090400,1546419,1047,1047,1047,1047,0
20250207,090300,1546419,1047,1047,1047,1047,0
20250207,090200,1546419,1047,1047,1047,1047,0
20250207,090100,1546419,1047,1047,1047,1047,0
20250207,090000,1546419,1047,1047,1047,1047,1477