KissMeData/204210/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,204200,165288490,2045,2045,2045,2045,3442
20250207,204100,165288490,2045,2045,2045,2045,0
20250207,204000,165288490,2045,2045,2045,2045,0
20250207,203900,165288490,2045,2045,2045,2045,0
20250207,203800,165288490,2045,2045,2045,2045,0
20250207,203700,165288490,2045,2045,2045,2045,0
20250207,203600,165288490,2045,2045,2045,2045,0
20250207,203500,165288490,2045,2045,2045,2045,0
20250207,203400,165288490,2045,2045,2045,2045,0
20250207,203300,165288490,2045,2045,2045,2045,0
20250207,203200,165288490,2045,2045,2045,2045,0
20250207,203100,165288490,2045,2045,2045,2045,0
20250207,203000,165288490,2045,2045,2045,2045,0
20250207,202900,165288490,2045,2045,2045,2045,0
20250207,202800,165288490,2045,2045,2045,2045,0
20250207,202700,165288490,2045,2045,2045,2045,0
20250207,202600,165288490,2045,2045,2045,2045,0
20250207,202500,165288490,2045,2045,2045,2045,0
20250207,202400,165288490,2045,2045,2045,2045,0
20250207,202300,165288490,2045,2045,2045,2045,0
20250207,202200,165288490,2045,2045,2045,2045,0
20250207,202100,165288490,2045,2045,2045,2045,0
20250207,202000,165288490,2045,2045,2045,2045,0
20250207,201900,165288490,2045,2045,2045,2045,0
20250207,201800,165288490,2045,2045,2045,2045,0
20250207,201700,165288490,2045,2045,2045,2045,0
20250207,201600,165288490,2045,2045,2045,2045,0
20250207,201500,165288490,2045,2045,2045,2045,0
20250207,201400,165288490,2045,2045,2045,2045,0
20250207,201300,165288490,2045,2045,2045,2045,0
20250207,201200,165288490,2045,2045,2045,2045,3442
20250207,201100,165288490,2045,2045,2045,2045,0
20250207,201000,165288490,2045,2045,2045,2045,0
20250207,200900,165288490,2045,2045,2045,2045,0
20250207,200800,165288490,2045,2045,2045,2045,0
20250207,200700,165288490,2045,2045,2045,2045,0
20250207,200600,165288490,2045,2045,2045,2045,0
20250207,200500,165288490,2045,2045,2045,2045,0
20250207,200400,165288490,2045,2045,2045,2045,0
20250207,200300,165288490,2045,2045,2045,2045,0
20250207,200200,165288490,2045,2045,2045,2045,0
20250207,200100,165288490,2045,2045,2045,2045,0
20250207,200000,165288490,2045,2045,2045,2045,0
20250207,195900,165288490,2045,2045,2045,2045,0
20250207,195800,165288490,2045,2045,2045,2045,0
20250207,195700,165288490,2045,2045,2045,2045,0
20250207,195600,165288490,2045,2045,2045,2045,0
20250207,195500,165288490,2045,2045,2045,2045,0
20250207,195400,165288490,2045,2045,2045,2045,0
20250207,195300,165288490,2045,2045,2045,2045,0
20250207,195200,165288490,2045,2045,2045,2045,0
20250207,195100,165288490,2045,2045,2045,2045,0
20250207,195000,165288490,2045,2045,2045,2045,0
20250207,194900,165288490,2045,2045,2045,2045,0
20250207,194800,165288490,2045,2045,2045,2045,0
20250207,194700,165288490,2045,2045,2045,2045,0
20250207,194600,165288490,2045,2045,2045,2045,0
20250207,194500,165288490,2045,2045,2045,2045,0
20250207,194400,165288490,2045,2045,2045,2045,0
20250207,194300,165288490,2045,2045,2045,2045,0
20250207,194200,165288490,2045,2045,2045,2045,3442
20250207,194100,165288490,2045,2045,2045,2045,0
20250207,194000,165288490,2045,2045,2045,2045,0
20250207,193900,165288490,2045,2045,2045,2045,0
20250207,193800,165288490,2045,2045,2045,2045,0
20250207,193700,165288490,2045,2045,2045,2045,0
20250207,193600,165288490,2045,2045,2045,2045,0
20250207,193500,165288490,2045,2045,2045,2045,0
20250207,193400,165288490,2045,2045,2045,2045,0
20250207,193300,165288490,2045,2045,2045,2045,0
20250207,193200,165288490,2045,2045,2045,2045,0
20250207,193100,165288490,2045,2045,2045,2045,0
20250207,193000,165288490,2045,2045,2045,2045,0
20250207,192900,165288490,2045,2045,2045,2045,0
20250207,192800,165288490,2045,2045,2045,2045,0
20250207,192700,165288490,2045,2045,2045,2045,0
20250207,192600,165288490,2045,2045,2045,2045,0
20250207,192500,165288490,2045,2045,2045,2045,0
20250207,192400,165288490,2045,2045,2045,2045,0
20250207,192300,165288490,2045,2045,2045,2045,0
20250207,192200,165288490,2045,2045,2045,2045,0
20250207,192100,165288490,2045,2045,2045,2045,0
20250207,192000,165288490,2045,2045,2045,2045,0
20250207,191900,165288490,2045,2045,2045,2045,0
20250207,191800,165288490,2045,2045,2045,2045,0
20250207,191700,165288490,2045,2045,2045,2045,0
20250207,191600,165288490,2045,2045,2045,2045,0
20250207,191500,165288490,2045,2045,2045,2045,0
20250207,191400,165288490,2045,2045,2045,2045,0
20250207,191300,165288490,2045,2045,2045,2045,0
20250207,191200,165288490,2045,2045,2045,2045,3442
20250207,191100,165288490,2045,2045,2045,2045,0
20250207,191000,165288490,2045,2045,2045,2045,0
20250207,190900,165288490,2045,2045,2045,2045,0
20250207,190800,165288490,2045,2045,2045,2045,0
20250207,190700,165288490,2045,2045,2045,2045,0
20250207,190600,165288490,2045,2045,2045,2045,0
20250207,190500,165288490,2045,2045,2045,2045,0
20250207,190400,165288490,2045,2045,2045,2045,0
20250207,190300,165288490,2045,2045,2045,2045,0
20250207,190200,165288490,2045,2045,2045,2045,0
20250207,190100,165288490,2045,2045,2045,2045,0
20250207,190000,165288490,2045,2045,2045,2045,0
20250207,185900,165288490,2045,2045,2045,2045,0
20250207,185800,165288490,2045,2045,2045,2045,0
20250207,185700,165288490,2045,2045,2045,2045,0
20250207,185600,165288490,2045,2045,2045,2045,0
20250207,185500,165288490,2045,2045,2045,2045,0
20250207,185400,165288490,2045,2045,2045,2045,0
20250207,185300,165288490,2045,2045,2045,2045,0
20250207,185200,165288490,2045,2045,2045,2045,0
20250207,185100,165288490,2045,2045,2045,2045,0
20250207,185000,165288490,2045,2045,2045,2045,0
20250207,184900,165288490,2045,2045,2045,2045,0
20250207,184800,165288490,2045,2045,2045,2045,0
20250207,184700,165288490,2045,2045,2045,2045,0
20250207,184600,165288490,2045,2045,2045,2045,0
20250207,184500,165288490,2045,2045,2045,2045,0
20250207,184400,165288490,2045,2045,2045,2045,0
20250207,184300,165288490,2045,2045,2045,2045,0
20250207,184200,165288490,2045,2045,2045,2045,3442
20250207,184100,165288490,2045,2045,2045,2045,0
20250207,184000,165288490,2045,2045,2045,2045,0
20250207,183900,165288490,2045,2045,2045,2045,0
20250207,183800,165288490,2045,2045,2045,2045,0
20250207,183700,165288490,2045,2045,2045,2045,0
20250207,183600,165288490,2045,2045,2045,2045,0
20250207,183500,165288490,2045,2045,2045,2045,0
20250207,183400,165288490,2045,2045,2045,2045,0
20250207,183300,165288490,2045,2045,2045,2045,0
20250207,183200,165288490,2045,2045,2045,2045,0
20250207,183100,165288490,2045,2045,2045,2045,0
20250207,183000,165288490,2045,2045,2045,2045,0
20250207,182900,165288490,2045,2045,2045,2045,0
20250207,182800,165288490,2045,2045,2045,2045,0
20250207,182700,165288490,2045,2045,2045,2045,0
20250207,182600,165288490,2045,2045,2045,2045,0
20250207,182500,165288490,2045,2045,2045,2045,0
20250207,182400,165288490,2045,2045,2045,2045,0
20250207,182300,165288490,2045,2045,2045,2045,0
20250207,182200,165288490,2045,2045,2045,2045,0
20250207,182100,165288490,2045,2045,2045,2045,0
20250207,182000,165288490,2045,2045,2045,2045,0
20250207,181900,165288490,2045,2045,2045,2045,0
20250207,181800,165288490,2045,2045,2045,2045,0
20250207,181700,165288490,2045,2045,2045,2045,0
20250207,181600,165288490,2045,2045,2045,2045,0
20250207,181500,165288490,2045,2045,2045,2045,0
20250207,181400,165288490,2045,2045,2045,2045,0
20250207,181300,165288490,2045,2045,2045,2045,0
20250207,181200,165288490,2045,2045,2045,2045,3442
20250207,181100,165288490,2045,2045,2045,2045,0
20250207,181000,165288490,2045,2045,2045,2045,0
20250207,180900,165288490,2045,2045,2045,2045,0
20250207,180800,165288490,2045,2045,2045,2045,0
20250207,180700,165288490,2045,2045,2045,2045,0
20250207,180600,165288490,2045,2045,2045,2045,0
20250207,180500,165288490,2045,2045,2045,2045,0
20250207,180400,165288490,2045,2045,2045,2045,0
20250207,180300,165288490,2045,2045,2045,2045,0
20250207,180200,165288490,2045,2045,2045,2045,0
20250207,180100,165288490,2045,2045,2045,2045,0
20250207,180000,165288490,2045,2045,2045,2045,0
20250207,175900,165288490,2045,2045,2045,2045,0
20250207,175800,165288490,2045,2045,2045,2045,0
20250207,175700,165288490,2045,2045,2045,2045,0
20250207,175600,165288490,2045,2045,2045,2045,0
20250207,175500,165288490,2045,2045,2045,2045,0
20250207,175400,165288490,2045,2045,2045,2045,0
20250207,175300,165288490,2045,2045,2045,2045,0
20250207,175200,165288490,2045,2045,2045,2045,0
20250207,175100,165288490,2045,2045,2045,2045,0
20250207,175000,165288490,2045,2045,2045,2045,0
20250207,174900,165288490,2045,2045,2045,2045,0
20250207,174800,165288490,2045,2045,2045,2045,0
20250207,174700,165288490,2045,2045,2045,2045,0
20250207,174600,165288490,2045,2045,2045,2045,0
20250207,174500,165288490,2045,2045,2045,2045,0
20250207,174400,165288490,2045,2045,2045,2045,0
20250207,174300,165288490,2045,2045,2045,2045,0
20250207,174200,165288490,2045,2045,2045,2045,3442
20250207,174100,165288490,2045,2045,2045,2045,0
20250207,174000,165288490,2045,2045,2045,2045,0
20250207,173900,165288490,2045,2045,2045,2045,0
20250207,173800,165288490,2045,2045,2045,2045,0
20250207,173700,165288490,2045,2045,2045,2045,0
20250207,173600,165288490,2045,2045,2045,2045,0
20250207,173500,165288490,2045,2045,2045,2045,0
20250207,173400,165288490,2045,2045,2045,2045,0
20250207,173300,165288490,2045,2045,2045,2045,0
20250207,173200,165288490,2045,2045,2045,2045,0
20250207,173100,165288490,2045,2045,2045,2045,0
20250207,173000,165288490,2045,2045,2045,2045,0
20250207,172900,165288490,2045,2045,2045,2045,0
20250207,172800,165288490,2045,2045,2045,2045,0
20250207,172700,165288490,2045,2045,2045,2045,0
20250207,172600,165288490,2045,2045,2045,2045,0
20250207,172500,165288490,2045,2045,2045,2045,0
20250207,172400,165288490,2045,2045,2045,2045,0
20250207,172300,165288490,2045,2045,2045,2045,0
20250207,172200,165288490,2045,2045,2045,2045,0
20250207,172100,165288490,2045,2045,2045,2045,0
20250207,172000,165288490,2045,2045,2045,2045,0
20250207,171900,165288490,2045,2045,2045,2045,0
20250207,171800,165288490,2045,2045,2045,2045,0
20250207,171700,165288490,2045,2045,2045,2045,0
20250207,171600,165288490,2045,2045,2045,2045,0
20250207,171500,165288490,2045,2045,2045,2045,0
20250207,171400,165288490,2045,2045,2045,2045,0
20250207,171300,165288490,2045,2045,2045,2045,0
20250207,171200,165288490,2045,2045,2045,2045,3442
20250207,171100,165288490,2045,2045,2045,2045,0
20250207,171000,165288490,2045,2045,2045,2045,0
20250207,170900,165288490,2045,2045,2045,2045,0
20250207,170800,165288490,2045,2045,2045,2045,0
20250207,170700,165288490,2045,2045,2045,2045,0
20250207,170600,165288490,2045,2045,2045,2045,0
20250207,170500,165288490,2045,2045,2045,2045,0
20250207,170400,165288490,2045,2045,2045,2045,0
20250207,170300,165288490,2045,2045,2045,2045,0
20250207,170200,165288490,2045,2045,2045,2045,0
20250207,170100,165288490,2045,2045,2045,2045,0
20250207,170000,165288490,2045,2045,2045,2045,0
20250207,165900,165288490,2045,2045,2045,2045,0
20250207,165800,165288490,2045,2045,2045,2045,0
20250207,165700,165288490,2045,2045,2045,2045,0
20250207,165600,165288490,2045,2045,2045,2045,0
20250207,165500,165288490,2045,2045,2045,2045,0
20250207,165400,165288490,2045,2045,2045,2045,0
20250207,165300,165288490,2045,2045,2045,2045,0
20250207,165200,165288490,2045,2045,2045,2045,0
20250207,165100,165288490,2045,2045,2045,2045,0
20250207,165000,165288490,2045,2045,2045,2045,0
20250207,164900,165288490,2045,2045,2045,2045,0
20250207,164800,165288490,2045,2045,2045,2045,0
20250207,164700,165288490,2045,2045,2045,2045,0
20250207,164600,165288490,2045,2045,2045,2045,0
20250207,164500,165288490,2045,2045,2045,2045,0
20250207,164400,165288490,2045,2045,2045,2045,0
20250207,164300,165288490,2045,2045,2045,2045,0
20250207,164200,165288490,2045,2045,2045,2045,3442
20250207,164100,165288490,2045,2045,2045,2045,0
20250207,164000,165288490,2045,2045,2045,2045,0
20250207,163900,165288490,2045,2045,2045,2045,0
20250207,163800,165288490,2045,2045,2045,2045,0
20250207,163700,165288490,2045,2045,2045,2045,0
20250207,163600,165288490,2045,2045,2045,2045,0
20250207,163500,165288490,2045,2045,2045,2045,0
20250207,163400,165288490,2045,2045,2045,2045,0
20250207,163300,165288490,2045,2045,2045,2045,0
20250207,163200,165288490,2045,2045,2045,2045,0
20250207,163100,165288490,2045,2045,2045,2045,0
20250207,163000,165288490,2045,2045,2045,2045,0
20250207,162900,165288490,2045,2045,2045,2045,0
20250207,162800,165288490,2045,2045,2045,2045,0
20250207,162700,165288490,2045,2045,2045,2045,0
20250207,162600,165288490,2045,2045,2045,2045,0
20250207,162500,165288490,2045,2045,2045,2045,0
20250207,162400,165288490,2045,2045,2045,2045,0
20250207,162300,165288490,2045,2045,2045,2045,0
20250207,162200,165288490,2045,2045,2045,2045,0
20250207,162100,165288490,2045,2045,2045,2045,0
20250207,162000,165288490,2045,2045,2045,2045,0
20250207,161900,165288490,2045,2045,2045,2045,0
20250207,161800,165288490,2045,2045,2045,2045,0
20250207,161700,165288490,2045,2045,2045,2045,0
20250207,161600,165288490,2045,2045,2045,2045,0
20250207,161500,165288490,2045,2045,2045,2045,0
20250207,161400,165288490,2045,2045,2045,2045,0
20250207,161300,165288490,2045,2045,2045,2045,0
20250207,161200,165288490,2045,2045,2045,2045,3442
20250207,161100,165288490,2045,2045,2045,2045,0
20250207,161000,165288490,2045,2045,2045,2045,0
20250207,160900,165288490,2045,2045,2045,2045,0
20250207,160800,165288490,2045,2045,2045,2045,0
20250207,160700,165288490,2045,2045,2045,2045,0
20250207,160600,165288490,2045,2045,2045,2045,0
20250207,160500,165288490,2045,2045,2045,2045,0
20250207,160400,165288490,2045,2045,2045,2045,0
20250207,160300,165288490,2045,2045,2045,2045,0
20250207,160200,165288490,2045,2045,2045,2045,0
20250207,160100,165288490,2045,2045,2045,2045,0
20250207,160000,165288490,2045,2045,2045,2045,0
20250207,155900,165288490,2045,2045,2045,2045,0
20250207,155800,165288490,2045,2045,2045,2045,0
20250207,155700,165288490,2045,2045,2045,2045,0
20250207,155600,165288490,2045,2045,2045,2045,0
20250207,155500,165288490,2045,2045,2045,2045,0
20250207,155400,165288490,2045,2045,2045,2045,0
20250207,155300,165288490,2045,2045,2045,2045,0
20250207,155200,165288490,2045,2045,2045,2045,0
20250207,155100,165288490,2045,2045,2045,2045,0
20250207,155000,165288490,2045,2045,2045,2045,0
20250207,154900,165288490,2045,2045,2045,2045,0
20250207,154800,165288490,2045,2045,2045,2045,0
20250207,154700,165288490,2045,2045,2045,2045,0
20250207,154600,165288490,2045,2045,2045,2045,0
20250207,154500,165288490,2045,2045,2045,2045,0
20250207,154400,165288490,2045,2045,2045,2045,0
20250207,154300,165288490,2045,2045,2045,2045,0
20250207,154200,165288490,2045,2045,2045,2045,3442
20250207,154100,165288490,2045,2045,2045,2045,0
20250207,154000,165288490,2045,2045,2045,2045,0
20250207,153900,165288490,2045,2045,2045,2045,0
20250207,153800,165288490,2045,2045,2045,2045,0
20250207,153700,165288490,2045,2045,2045,2045,0
20250207,153600,165288490,2045,2045,2045,2045,0
20250207,153500,165288490,2045,2045,2045,2045,0
20250207,153400,165288490,2045,2045,2045,2045,0
20250207,153300,165288490,2045,2045,2045,2045,0
20250207,153200,165288490,2045,2045,2045,2045,0
20250207,153100,165288490,2045,2045,2045,2045,0
20250207,153000,165288490,2045,2045,2045,2045,3442
20250207,152900,158249600,2045,2045,2045,2045,0
20250207,152800,158249600,2045,2045,2045,2045,0
20250207,152700,158249600,2045,2045,2045,2045,0
20250207,152600,158249600,2045,2045,2045,2045,0
20250207,152500,158249600,2045,2045,2045,2045,0
20250207,152400,158249600,2045,2045,2045,2045,0
20250207,152300,158249600,2045,2045,2045,2045,0
20250207,152200,158249600,2045,2045,2045,2045,0
20250207,152100,158249600,2045,2045,2045,2045,0
20250207,152000,158249600,2045,2045,2045,2045,0
20250207,151900,158249600,2045,2020,2045,2020,400
20250207,151800,157435915,2020,2005,2020,2005,1860
20250207,151700,153687115,2020,2020,2020,2020,200
20250207,151600,153283115,2020,2005,2020,2005,2
20250207,151500,153279090,2020,2005,2020,2000,335
20250207,151400,152605960,2020,2010,2020,2010,102
20250207,151300,152399940,2000,2010,2020,2000,4125
20250207,151200,144135635,2005,2005,2020,2005,622
20250207,151100,142880490,2005,2010,2010,2005,300
20250207,151000,142277925,2030,2030,2030,2030,0
20250207,150900,142277925,2030,2030,2030,2030,1200
20250207,150800,139841925,2010,2025,2025,2010,766
20250207,150700,138291810,2025,2015,2025,2015,408
20250207,150600,137466155,2010,2015,2035,2010,99
20250207,150500,137266650,2015,2010,2015,2000,9883
20250207,150400,117462095,2015,2025,2035,2010,2310
20250207,150300,112818870,2040,2035,2040,2005,5411
20250207,150200,101928565,2050,2050,2050,2050,10
20250207,150100,101908065,2035,2035,2035,2035,0
20250207,150000,101908065,2035,2035,2035,2035,0
20250207,145900,101908065,2035,2035,2035,2035,0
20250207,145800,101908065,2035,2035,2035,2035,3
20250207,145700,101901960,2030,2030,2030,2030,0
20250207,145600,101901960,2030,2030,2030,2030,0
20250207,145500,101901960,2030,2030,2030,2030,0
20250207,145400,101901960,2030,2030,2030,2025,100
20250207,145300,101699185,2030,2030,2030,2030,0
20250207,145200,101699185,2030,2030,2030,2030,50
20250207,145100,101597685,2030,2030,2030,2030,500
20250207,145000,100582685,2030,2040,2040,2025,10428
20250207,144900,79420825,2050,2050,2050,2050,1
20250207,144800,79418775,2035,2035,2035,2035,0
20250207,144700,79418775,2035,2035,2035,2035,0
20250207,144600,79418775,2035,2035,2035,2035,0
20250207,144500,79418775,2035,2030,2035,2030,248
20250207,144400,78914825,2030,2035,2035,2030,174
20250207,144300,78561005,2035,2035,2035,2035,0
20250207,144200,78561005,2035,2045,2045,2035,67
20250207,144100,78424360,2045,2035,2045,2030,1400
20250207,144000,75576765,2035,2045,2045,2035,3363
20250207,143900,68711030,2045,2050,2050,2045,783
20250207,143800,67106600,2055,2055,2055,2055,0
20250207,143700,67106600,2055,2055,2055,2055,6
20250207,143600,67094270,2065,2065,2065,2065,500
20250207,143500,66061770,2065,2065,2065,2065,51
20250207,143400,65956455,2050,2050,2050,2050,0
20250207,143300,65956455,2050,2050,2050,2050,0
20250207,143200,65956455,2050,2050,2050,2050,0
20250207,143100,65956455,2050,2050,2050,2050,0
20250207,143000,65956455,2050,2050,2050,2050,0
20250207,142900,65956455,2050,2050,2050,2050,0
20250207,142800,65956455,2050,2050,2050,2050,0
20250207,142700,65956455,2050,2065,2065,2050,31
20250207,142600,65892890,2050,2050,2050,2050,0
20250207,142500,65892890,2050,2050,2050,2050,0
20250207,142400,65892890,2050,2050,2050,2050,471
20250207,142300,64927340,2050,2050,2050,2050,141
20250207,142200,64638290,2065,2050,2065,2045,501
20250207,142100,63613515,2050,2065,2065,2050,23
20250207,142000,63566065,2065,2055,2065,2045,1420
20250207,141900,60655430,2070,2050,2070,2050,478
20250207,141800,59675180,2050,2075,2075,2050,4092
20250207,141700,51273865,2065,2065,2065,2065,0
20250207,141600,51273865,2065,2065,2065,2065,2
20250207,141500,51269735,2065,2065,2065,2065,0
20250207,141400,51269735,2065,2070,2070,2065,4
20250207,141300,51261470,2070,2070,2070,2070,0
20250207,141200,51261470,2070,2070,2070,2070,0
20250207,141100,51261470,2070,2070,2070,2070,8
20250207,141000,51244910,2070,2070,2070,2070,0
20250207,140900,51244910,2070,2070,2070,2070,12
20250207,140800,51220070,2070,2070,2070,2070,0
20250207,140700,51220070,2070,2070,2070,2070,5
20250207,140600,51209720,2070,2070,2070,2070,0
20250207,140500,51209720,2070,2070,2070,2070,0
20250207,140400,51209720,2070,2070,2070,2070,35
20250207,140300,51137270,2075,2075,2075,2075,0
20250207,140200,51137270,2075,2075,2075,2075,0
20250207,140100,51137270,2075,2075,2075,2075,35
20250207,140000,51064645,2075,2075,2075,2075,0
20250207,135900,51064645,2075,2075,2075,2075,0
20250207,135800,51064645,2075,2075,2075,2075,0
20250207,135700,51064645,2075,2075,2075,2075,0
20250207,135600,51064645,2075,2075,2075,2075,3
20250207,135500,51058420,2075,2075,2075,2075,0
20250207,135400,51058420,2075,2075,2075,2075,0
20250207,135300,51058420,2075,2075,2075,2075,0
20250207,135200,51058420,2075,2075,2075,2075,0
20250207,135100,51058420,2075,2075,2075,2075,1
20250207,135000,51056345,2055,2055,2055,2055,2
20250207,134900,51052235,2075,2075,2075,2075,0
20250207,134800,51052235,2075,2075,2075,2075,160
20250207,134700,50720235,2070,2070,2070,2070,0
20250207,134600,50720235,2070,2065,2070,2065,192
20250207,134500,50323130,2065,2065,2065,2065,0
20250207,134400,50323130,2065,2065,2065,2065,0
20250207,134300,50323130,2065,2065,2065,2065,0
20250207,134200,50323130,2065,2065,2065,2065,0
20250207,134100,50323130,2065,2065,2065,2065,1
20250207,134000,50321065,2065,2065,2065,2065,0
20250207,133900,50321065,2065,2065,2065,2065,0
20250207,133800,50321065,2065,2065,2065,2065,1
20250207,133700,50319000,2060,2060,2060,2060,1
20250207,133600,50316940,2055,2045,2055,2045,2100
20250207,133500,46009295,2045,2045,2055,2040,500
20250207,133400,44986895,2045,2055,2055,2045,1712
20250207,133300,41476705,2055,2055,2065,2055,647
20250207,133200,40147110,2055,2060,2060,2055,662
20250207,133100,38783860,2060,2070,2070,2060,2005
20250207,133000,34640570,2085,2085,2085,2085,0
20250207,132900,34640570,2085,2085,2085,2085,0
20250207,132800,34640570,2085,2085,2085,2085,1
20250207,132700,34638485,2075,2080,2080,2075,6
20250207,132600,34626020,2080,2085,2085,2080,4
20250207,132500,34617690,2090,2090,2090,2090,0
20250207,132400,34617690,2090,2075,2090,2070,202
20250207,132300,34198530,2095,2095,2095,2095,7
20250207,132200,34183865,2095,2095,2095,2095,0
20250207,132100,34183865,2095,2095,2095,2095,0
20250207,132000,34183865,2095,2095,2095,2095,0
20250207,131900,34183865,2095,2095,2095,2095,0
20250207,131800,34183865,2095,2095,2095,2095,0
20250207,131700,34183865,2095,2095,2095,2095,0
20250207,131600,34183865,2095,2095,2095,2095,0
20250207,131500,34183865,2095,2095,2095,2095,0
20250207,131400,34183865,2095,2095,2095,2095,0
20250207,131300,34183865,2095,2095,2095,2095,0
20250207,131200,34183865,2095,2095,2095,2095,0
20250207,131100,34183865,2095,2095,2095,2095,0
20250207,131000,34183865,2095,2095,2095,2095,0
20250207,130900,34183865,2095,2095,2095,2095,0
20250207,130800,34183865,2095,2095,2095,2095,0
20250207,130700,34183865,2095,2095,2095,2095,0
20250207,130600,34183865,2095,2095,2095,2095,0
20250207,130500,34183865,2095,2095,2095,2095,0
20250207,130400,34183865,2095,2095,2095,2095,0
20250207,130300,34183865,2095,2095,2095,2095,0
20250207,130200,34183865,2095,2095,2095,2095,0
20250207,130100,34183865,2095,2095,2095,2095,0
20250207,130000,34183865,2095,2095,2095,2095,0
20250207,125900,34183865,2095,2095,2095,2095,0
20250207,125800,34183865,2095,2095,2095,2095,53
20250207,125700,34072830,2095,2095,2095,2095,0
20250207,125600,34072830,2095,2095,2095,2095,0
20250207,125500,34072830,2095,2095,2095,2095,0
20250207,125400,34072830,2095,2095,2095,2095,200
20250207,125300,33653830,2095,2095,2095,2095,0
20250207,125200,33653830,2095,2095,2095,2095,0
20250207,125100,33653830,2095,2095,2095,2095,0
20250207,125000,33653830,2095,2095,2095,2095,0
20250207,124900,33653830,2095,2095,2095,2095,23
20250207,124800,33605645,2075,2075,2075,2075,0
20250207,124700,33605645,2075,2075,2075,2075,0
20250207,124600,33605645,2075,2075,2075,2075,0
20250207,124500,33605645,2075,2075,2075,2075,0
20250207,124400,33605645,2075,2075,2075,2075,3
20250207,124300,33599420,2070,2080,2080,2070,2028
20250207,124200,29395330,2075,2075,2075,2075,0
20250207,124100,29395330,2075,2075,2075,2075,0
20250207,124000,29395330,2075,2080,2080,2075,166
20250207,123900,29050520,2080,2080,2080,2080,0
20250207,123800,29050520,2080,2080,2080,2080,0
20250207,123700,29050520,2080,2080,2080,2080,0
20250207,123600,29050520,2080,2080,2080,2080,0
20250207,123500,29050520,2080,2080,2080,2080,0
20250207,123400,29050520,2080,2080,2080,2080,0
20250207,123300,29050520,2080,2080,2080,2080,0
20250207,123200,29050520,2080,2080,2080,2080,606
20250207,123100,27790040,2100,2100,2100,2100,0
20250207,123000,27790040,2100,2100,2100,2100,4
20250207,122900,27781640,2100,2100,2100,2100,0
20250207,122800,27781640,2100,2100,2100,2100,0
20250207,122700,27781640,2100,2100,2100,2100,0
20250207,122600,27781640,2100,2100,2100,2100,0
20250207,122500,27781640,2100,2100,2100,2100,0
20250207,122400,27781640,2100,2080,2100,2080,2
20250207,122300,27777460,2080,2080,2080,2080,0
20250207,122200,27777460,2080,2080,2080,2080,0
20250207,122100,27777460,2080,2080,2080,2080,0
20250207,122000,27777460,2080,2080,2080,2080,0
20250207,121900,27777460,2080,2080,2080,2080,0
20250207,121800,27777460,2080,2080,2080,2080,0
20250207,121700,27777460,2080,2080,2080,2080,1000
20250207,121600,25697460,2080,2080,2080,2080,0
20250207,121500,25697460,2080,2080,2080,2080,0
20250207,121400,25697460,2080,2080,2080,2080,179
20250207,121300,25325140,2090,2090,2090,2090,0
20250207,121200,25325140,2090,2090,2090,2090,0
20250207,121100,25325140,2090,2090,2090,2090,101
20250207,121000,25114050,2100,2100,2100,2100,0
20250207,120900,25114050,2100,2100,2100,2100,0
20250207,120800,25114050,2100,2100,2100,2100,0
20250207,120700,25114050,2100,2100,2100,2100,0
20250207,120600,25114050,2100,2100,2100,2100,0
20250207,120500,25114050,2100,2100,2100,2100,0
20250207,120400,25114050,2100,2100,2100,2100,0
20250207,120300,25114050,2100,2100,2100,2100,0
20250207,120200,25114050,2100,2100,2100,2100,0
20250207,120100,25114050,2100,2100,2100,2100,6
20250207,120000,25101450,2080,2080,2080,2080,0
20250207,115900,25101450,2080,2080,2080,2080,0
20250207,115800,25101450,2080,2080,2080,2080,0
20250207,115700,25101450,2080,2080,2080,2080,1423
20250207,115600,22141610,2085,2095,2095,2085,2000
20250207,115500,17967575,2095,2095,2095,2095,1
20250207,115400,17965480,2105,2105,2105,2105,0
20250207,115300,17965480,2105,2105,2105,2105,0
20250207,115200,17965480,2105,2105,2105,2105,0
20250207,115100,17965480,2105,2095,2105,2095,2
20250207,115000,17961280,2095,2095,2095,2095,0
20250207,114900,17961280,2095,2095,2095,2095,0
20250207,114800,17961280,2095,2095,2095,2095,0
20250207,114700,17961280,2095,2095,2095,2095,0
20250207,114600,17961280,2095,2095,2095,2095,0
20250207,114500,17961280,2095,2095,2095,2095,0
20250207,114400,17961280,2095,2100,2100,2095,12
20250207,114300,17936090,2100,2100,2100,2100,0
20250207,114200,17936090,2100,2100,2100,2100,0
20250207,114100,17936090,2100,2100,2100,2100,0
20250207,114000,17936090,2100,2100,2100,2100,0
20250207,113900,17936090,2100,2100,2100,2100,0
20250207,113800,17936090,2100,2100,2100,2100,0
20250207,113700,17936090,2100,2100,2100,2100,0
20250207,113600,17936090,2100,2100,2100,2100,0
20250207,113500,17936090,2100,2100,2100,2100,73
20250207,113400,17782790,2100,2100,2100,2100,0
20250207,113300,17782790,2100,2100,2100,2100,6
20250207,113200,17770190,2100,2100,2100,2100,0
20250207,113100,17770190,2100,2100,2100,2100,0
20250207,113000,17770190,2100,2100,2100,2100,0
20250207,112900,17770190,2100,2100,2100,2100,0
20250207,112800,17770190,2100,2100,2100,2100,200
20250207,112700,17350190,2100,2100,2100,2100,0
20250207,112600,17350190,2100,2100,2100,2100,0
20250207,112500,17350190,2100,2100,2100,2100,8
20250207,112400,17333390,2100,2100,2100,2100,0
20250207,112300,17333390,2100,2100,2100,2100,10
20250207,112200,17312390,2095,2095,2095,2095,0
20250207,112100,17312390,2095,2095,2095,2095,41
20250207,112000,17226495,2100,2100,2100,2100,0
20250207,111900,17226495,2100,2100,2100,2100,0
20250207,111800,17226495,2100,2100,2100,2100,0
20250207,111700,17226495,2100,2095,2100,2095,120
20250207,111600,16974735,2095,2100,2100,2095,141
20250207,111500,16678985,2095,2095,2095,2095,0
20250207,111400,16678985,2095,2095,2095,2095,300
20250207,111300,16050485,2100,2100,2100,2100,0
20250207,111200,16050485,2100,2100,2100,2100,0
20250207,111100,16050485,2100,2100,2100,2100,0
20250207,111000,16050485,2100,2100,2100,2100,0
20250207,110900,16050485,2100,2100,2100,2100,4
20250207,110800,16042085,2100,2100,2100,2100,0
20250207,110700,16042085,2100,2100,2100,2100,1
20250207,110600,16039985,2090,2090,2090,2090,0
20250207,110500,16039985,2090,2090,2090,2090,0
20250207,110400,16039985,2090,2090,2090,2090,0
20250207,110300,16039985,2090,2090,2090,2090,180
20250207,110200,15663785,2090,2095,2095,2090,500
20250207,110100,14617385,2100,2100,2100,2100,292
20250207,110000,14004185,2110,2110,2110,2110,0
20250207,105900,14004185,2110,2110,2110,2110,0
20250207,105800,14004185,2110,2110,2110,2110,0
20250207,105700,14004185,2110,2110,2110,2110,0
20250207,105600,14004185,2110,2110,2110,2110,0
20250207,105500,14004185,2110,2110,2110,2110,0
20250207,105400,14004185,2110,2110,2110,2110,0
20250207,105300,14004185,2110,2110,2110,2110,0
20250207,105200,14004185,2110,2110,2110,2110,0
20250207,105100,14004185,2110,2110,2110,2110,0
20250207,105000,14004185,2110,2110,2110,2110,0
20250207,104900,14004185,2110,2110,2110,2110,236
20250207,104800,13506225,2110,2100,2110,2100,6
20250207,104700,13493605,2100,2100,2100,2100,0
20250207,104600,13493605,2100,2100,2100,2100,0
20250207,104500,13493605,2100,2100,2100,2100,0
20250207,104400,13493605,2100,2100,2100,2100,0
20250207,104300,13493605,2100,2100,2100,2100,0
20250207,104200,13493605,2100,2100,2100,2100,0
20250207,104100,13493605,2100,2100,2100,2100,0
20250207,104000,13493605,2100,2100,2100,2100,0
20250207,103900,13493605,2100,2100,2100,2100,0
20250207,103800,13493605,2100,2100,2100,2100,0
20250207,103700,13493605,2100,2100,2100,2100,10
20250207,103600,13472605,2100,2100,2100,2100,0
20250207,103500,13472605,2100,2100,2100,2100,100
20250207,103400,13262605,2090,2090,2090,2090,0
20250207,103300,13262605,2090,2090,2090,2090,15
20250207,103200,13231255,2110,2110,2110,2110,0
20250207,103100,13231255,2110,2110,2110,2110,0
20250207,103000,13231255,2110,2110,2110,2110,0
20250207,102900,13231255,2110,2110,2110,2110,1
20250207,102800,13229145,2115,2115,2115,2115,0
20250207,102700,13229145,2115,2115,2115,2115,0
20250207,102600,13229145,2115,2115,2115,2115,0
20250207,102500,13229145,2115,2115,2115,2115,0
20250207,102400,13229145,2115,2115,2115,2115,0
20250207,102300,13229145,2115,2115,2115,2115,0
20250207,102200,13229145,2115,2115,2115,2115,0
20250207,102100,13229145,2115,2115,2115,2115,0
20250207,102000,13229145,2115,2115,2115,2115,0
20250207,101900,13229145,2115,2115,2115,2115,1
20250207,101800,13227030,2115,2115,2115,2115,0
20250207,101700,13227030,2115,2115,2115,2115,10
20250207,101600,13205880,2115,2115,2115,2115,0
20250207,101500,13205880,2115,2115,2115,2115,0
20250207,101400,13205880,2115,2115,2115,2115,1
20250207,101300,13203765,2090,2090,2115,2090,164
20250207,101200,12860980,2095,2120,2120,2095,2001
20250207,101100,8667205,2120,2120,2120,2120,4
20250207,101000,8658725,2120,2120,2120,2120,1
20250207,100900,8656605,2120,2110,2120,2110,2
20250207,100800,8652375,2120,2120,2120,2120,4
20250207,100700,8643895,2120,2120,2120,2120,1
20250207,100600,8641775,2120,2120,2120,2110,8
20250207,100500,8624825,2120,2120,2120,2120,5
20250207,100400,8614225,2120,2120,2120,2120,8
20250207,100300,8597265,2120,2120,2120,2120,0
20250207,100200,8597265,2120,2120,2120,2120,0
20250207,100100,8597265,2120,2120,2120,2120,1
20250207,100000,8595145,2100,2120,2120,2100,1002
20250207,095900,6490925,2100,2105,2120,2100,503
20250207,095800,5432100,2105,2115,2115,2100,201
20250207,095700,5008505,2125,2125,2125,2125,0
20250207,095600,5008505,2125,2125,2125,2125,0
20250207,095500,5008505,2125,2125,2125,2125,0
20250207,095400,5008505,2125,2125,2125,2125,0
20250207,095300,5008505,2125,2125,2125,2125,0
20250207,095200,5008505,2125,2125,2125,2125,0
20250207,095100,5008505,2125,2110,2125,2110,2
20250207,095000,5004270,2110,2110,2110,2110,0
20250207,094900,5004270,2110,2110,2110,2110,49
20250207,094800,4900880,2110,2110,2110,2110,1
20250207,094700,4898770,2110,2110,2110,2110,0
20250207,094600,4898770,2110,2110,2110,2110,11
20250207,094500,4875560,2110,2110,2110,2110,448
20250207,094400,3930280,2130,2135,2140,2130,330
20250207,094300,3227325,2135,2135,2135,2135,12
20250207,094200,3201705,2135,2135,2135,2135,0
20250207,094100,3201705,2135,2130,2135,2130,2
20250207,094000,3197440,2130,2130,2130,2130,0
20250207,093900,3197440,2130,2130,2130,2130,0
20250207,093800,3197440,2130,2130,2130,2130,179
20250207,093700,2816170,2130,2130,2130,2130,1
20250207,093600,2814040,2130,2130,2130,2130,1
20250207,093500,2811910,2130,2130,2130,2130,1
20250207,093400,2809780,2130,2130,2130,2130,10
20250207,093300,2788480,2130,2130,2130,2130,1
20250207,093200,2786350,2130,2130,2130,2130,15
20250207,093100,2754400,2130,2130,2130,2130,3
20250207,093000,2748010,2110,2110,2110,2110,0
20250207,092900,2748010,2110,2110,2110,2110,0
20250207,092800,2748010,2110,2110,2110,2110,0
20250207,092700,2748010,2110,2110,2110,2110,394
20250207,092600,1916670,2115,2115,2115,2115,0
20250207,092500,1916670,2115,2115,2115,2115,114
20250207,092400,1675560,2115,2115,2115,2115,0
20250207,092300,1675560,2115,2115,2115,2115,0
20250207,092200,1675560,2115,2125,2125,2115,500
20250207,092100,617830,2125,2125,2125,2125,77
20250207,092000,454205,2125,2125,2125,2125,0
20250207,091900,454205,2125,2125,2125,2125,18
20250207,091800,415955,2125,2125,2125,2125,0
20250207,091700,415955,2125,2125,2125,2125,1
20250207,091600,413830,2125,2125,2125,2125,0
20250207,091500,413830,2125,2125,2125,2125,0
20250207,091400,413830,2125,2125,2125,2125,0
20250207,091300,413830,2125,2125,2125,2125,100
20250207,091200,201330,2125,2125,2125,2125,0
20250207,091100,201330,2125,2125,2125,2125,0
20250207,091000,201330,2125,2110,2125,2110,4
20250207,090900,192870,2110,2110,2110,2110,32
20250207,090800,125350,2130,2130,2130,2130,0
20250207,090700,125350,2130,2130,2130,2130,0
20250207,090600,125350,2130,2130,2130,2130,0
20250207,090500,125350,2130,2130,2130,2130,0
20250207,090400,125350,2130,2115,2130,2110,4
20250207,090300,116865,2120,2120,2120,2120,2
20250207,090200,112625,2125,2125,2125,2125,30
20250207,090100,48875,2125,2125,2125,2125,0
20250207,090000,48875,2125,2125,2125,2125,23