KissMeData/236810/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,205400,188382500,3100,3100,3100,3100,886
20250207,205300,188382500,3100,3100,3100,3100,0
20250207,205200,188382500,3100,3100,3100,3100,0
20250207,205100,188382500,3100,3100,3100,3100,0
20250207,205000,188382500,3100,3100,3100,3100,0
20250207,204900,188382500,3100,3100,3100,3100,0
20250207,204800,188382500,3100,3100,3100,3100,0
20250207,204700,188382500,3100,3100,3100,3100,0
20250207,204600,188382500,3100,3100,3100,3100,0
20250207,204500,188382500,3100,3100,3100,3100,0
20250207,204400,188382500,3100,3100,3100,3100,0
20250207,204300,188382500,3100,3100,3100,3100,0
20250207,204200,188382500,3100,3100,3100,3100,0
20250207,204100,188382500,3100,3100,3100,3100,0
20250207,204000,188382500,3100,3100,3100,3100,0
20250207,203900,188382500,3100,3100,3100,3100,0
20250207,203800,188382500,3100,3100,3100,3100,0
20250207,203700,188382500,3100,3100,3100,3100,0
20250207,203600,188382500,3100,3100,3100,3100,0
20250207,203500,188382500,3100,3100,3100,3100,0
20250207,203400,188382500,3100,3100,3100,3100,0
20250207,203300,188382500,3100,3100,3100,3100,0
20250207,203200,188382500,3100,3100,3100,3100,0
20250207,203100,188382500,3100,3100,3100,3100,0
20250207,203000,188382500,3100,3100,3100,3100,0
20250207,202900,188382500,3100,3100,3100,3100,0
20250207,202800,188382500,3100,3100,3100,3100,0
20250207,202700,188382500,3100,3100,3100,3100,0
20250207,202600,188382500,3100,3100,3100,3100,0
20250207,202500,188382500,3100,3100,3100,3100,0
20250207,202400,188382500,3100,3100,3100,3100,886
20250207,202300,188382500,3100,3100,3100,3100,0
20250207,202200,188382500,3100,3100,3100,3100,0
20250207,202100,188382500,3100,3100,3100,3100,0
20250207,202000,188382500,3100,3100,3100,3100,0
20250207,201900,188382500,3100,3100,3100,3100,0
20250207,201800,188382500,3100,3100,3100,3100,0
20250207,201700,188382500,3100,3100,3100,3100,0
20250207,201600,188382500,3100,3100,3100,3100,0
20250207,201500,188382500,3100,3100,3100,3100,0
20250207,201400,188382500,3100,3100,3100,3100,0
20250207,201300,188382500,3100,3100,3100,3100,0
20250207,201200,188382500,3100,3100,3100,3100,0
20250207,201100,188382500,3100,3100,3100,3100,0
20250207,201000,188382500,3100,3100,3100,3100,0
20250207,200900,188382500,3100,3100,3100,3100,0
20250207,200800,188382500,3100,3100,3100,3100,0
20250207,200700,188382500,3100,3100,3100,3100,0
20250207,200600,188382500,3100,3100,3100,3100,0
20250207,200500,188382500,3100,3100,3100,3100,0
20250207,200400,188382500,3100,3100,3100,3100,0
20250207,200300,188382500,3100,3100,3100,3100,0
20250207,200200,188382500,3100,3100,3100,3100,0
20250207,200100,188382500,3100,3100,3100,3100,0
20250207,200000,188382500,3100,3100,3100,3100,0
20250207,195900,188382500,3100,3100,3100,3100,0
20250207,195800,188382500,3100,3100,3100,3100,0
20250207,195700,188382500,3100,3100,3100,3100,0
20250207,195600,188382500,3100,3100,3100,3100,0
20250207,195500,188382500,3100,3100,3100,3100,0
20250207,195400,188382500,3100,3100,3100,3100,886
20250207,195300,188382500,3100,3100,3100,3100,0
20250207,195200,188382500,3100,3100,3100,3100,0
20250207,195100,188382500,3100,3100,3100,3100,0
20250207,195000,188382500,3100,3100,3100,3100,0
20250207,194900,188382500,3100,3100,3100,3100,0
20250207,194800,188382500,3100,3100,3100,3100,0
20250207,194700,188382500,3100,3100,3100,3100,0
20250207,194600,188382500,3100,3100,3100,3100,0
20250207,194500,188382500,3100,3100,3100,3100,0
20250207,194400,188382500,3100,3100,3100,3100,0
20250207,194300,188382500,3100,3100,3100,3100,0
20250207,194200,188382500,3100,3100,3100,3100,0
20250207,194100,188382500,3100,3100,3100,3100,0
20250207,194000,188382500,3100,3100,3100,3100,0
20250207,193900,188382500,3100,3100,3100,3100,0
20250207,193800,188382500,3100,3100,3100,3100,0
20250207,193700,188382500,3100,3100,3100,3100,0
20250207,193600,188382500,3100,3100,3100,3100,0
20250207,193500,188382500,3100,3100,3100,3100,0
20250207,193400,188382500,3100,3100,3100,3100,0
20250207,193300,188382500,3100,3100,3100,3100,0
20250207,193200,188382500,3100,3100,3100,3100,0
20250207,193100,188382500,3100,3100,3100,3100,0
20250207,193000,188382500,3100,3100,3100,3100,0
20250207,192900,188382500,3100,3100,3100,3100,0
20250207,192800,188382500,3100,3100,3100,3100,0
20250207,192700,188382500,3100,3100,3100,3100,0
20250207,192600,188382500,3100,3100,3100,3100,0
20250207,192500,188382500,3100,3100,3100,3100,0
20250207,192400,188382500,3100,3100,3100,3100,886
20250207,192300,188382500,3100,3100,3100,3100,0
20250207,192200,188382500,3100,3100,3100,3100,0
20250207,192100,188382500,3100,3100,3100,3100,0
20250207,192000,188382500,3100,3100,3100,3100,0
20250207,191900,188382500,3100,3100,3100,3100,0
20250207,191800,188382500,3100,3100,3100,3100,0
20250207,191700,188382500,3100,3100,3100,3100,0
20250207,191600,188382500,3100,3100,3100,3100,0
20250207,191500,188382500,3100,3100,3100,3100,0
20250207,191400,188382500,3100,3100,3100,3100,0
20250207,191300,188382500,3100,3100,3100,3100,0
20250207,191200,188382500,3100,3100,3100,3100,0
20250207,191100,188382500,3100,3100,3100,3100,0
20250207,191000,188382500,3100,3100,3100,3100,0
20250207,190900,188382500,3100,3100,3100,3100,0
20250207,190800,188382500,3100,3100,3100,3100,0
20250207,190700,188382500,3100,3100,3100,3100,0
20250207,190600,188382500,3100,3100,3100,3100,0
20250207,190500,188382500,3100,3100,3100,3100,0
20250207,190400,188382500,3100,3100,3100,3100,0
20250207,190300,188382500,3100,3100,3100,3100,0
20250207,190200,188382500,3100,3100,3100,3100,0
20250207,190100,188382500,3100,3100,3100,3100,0
20250207,190000,188382500,3100,3100,3100,3100,0
20250207,185900,188382500,3100,3100,3100,3100,0
20250207,185800,188382500,3100,3100,3100,3100,0
20250207,185700,188382500,3100,3100,3100,3100,0
20250207,185600,188382500,3100,3100,3100,3100,0
20250207,185500,188382500,3100,3100,3100,3100,0
20250207,185400,188382500,3100,3100,3100,3100,886
20250207,185300,188382500,3100,3100,3100,3100,0
20250207,185200,188382500,3100,3100,3100,3100,0
20250207,185100,188382500,3100,3100,3100,3100,0
20250207,185000,188382500,3100,3100,3100,3100,0
20250207,184900,188382500,3100,3100,3100,3100,0
20250207,184800,188382500,3100,3100,3100,3100,0
20250207,184700,188382500,3100,3100,3100,3100,0
20250207,184600,188382500,3100,3100,3100,3100,0
20250207,184500,188382500,3100,3100,3100,3100,0
20250207,184400,188382500,3100,3100,3100,3100,0
20250207,184300,188382500,3100,3100,3100,3100,0
20250207,184200,188382500,3100,3100,3100,3100,0
20250207,184100,188382500,3100,3100,3100,3100,0
20250207,184000,188382500,3100,3100,3100,3100,0
20250207,183900,188382500,3100,3100,3100,3100,0
20250207,183800,188382500,3100,3100,3100,3100,0
20250207,183700,188382500,3100,3100,3100,3100,0
20250207,183600,188382500,3100,3100,3100,3100,0
20250207,183500,188382500,3100,3100,3100,3100,0
20250207,183400,188382500,3100,3100,3100,3100,0
20250207,183300,188382500,3100,3100,3100,3100,0
20250207,183200,188382500,3100,3100,3100,3100,0
20250207,183100,188382500,3100,3100,3100,3100,0
20250207,183000,188382500,3100,3100,3100,3100,0
20250207,182900,188382500,3100,3100,3100,3100,0
20250207,182800,188382500,3100,3100,3100,3100,0
20250207,182700,188382500,3100,3100,3100,3100,0
20250207,182600,188382500,3100,3100,3100,3100,0
20250207,182500,188382500,3100,3100,3100,3100,0
20250207,182400,188382500,3100,3100,3100,3100,886
20250207,182300,188382500,3100,3100,3100,3100,0
20250207,182200,188382500,3100,3100,3100,3100,0
20250207,182100,188382500,3100,3100,3100,3100,0
20250207,182000,188382500,3100,3100,3100,3100,0
20250207,181900,188382500,3100,3100,3100,3100,0
20250207,181800,188382500,3100,3100,3100,3100,0
20250207,181700,188382500,3100,3100,3100,3100,0
20250207,181600,188382500,3100,3100,3100,3100,0
20250207,181500,188382500,3100,3100,3100,3100,0
20250207,181400,188382500,3100,3100,3100,3100,0
20250207,181300,188382500,3100,3100,3100,3100,0
20250207,181200,188382500,3100,3100,3100,3100,0
20250207,181100,188382500,3100,3100,3100,3100,0
20250207,181000,188382500,3100,3100,3100,3100,0
20250207,180900,188382500,3100,3100,3100,3100,0
20250207,180800,188382500,3100,3100,3100,3100,0
20250207,180700,188382500,3100,3100,3100,3100,0
20250207,180600,188382500,3100,3100,3100,3100,0
20250207,180500,188382500,3100,3100,3100,3100,0
20250207,180400,188382500,3100,3100,3100,3100,0
20250207,180300,188382500,3100,3100,3100,3100,0
20250207,180200,188382500,3100,3100,3100,3100,0
20250207,180100,188382500,3100,3100,3100,3100,0
20250207,180000,188382500,3100,3100,3100,3100,0
20250207,175900,188382500,3100,3100,3100,3100,0
20250207,175800,188382500,3100,3100,3100,3100,0
20250207,175700,188382500,3100,3100,3100,3100,0
20250207,175600,188382500,3100,3100,3100,3100,0
20250207,175500,188382500,3100,3100,3100,3100,0
20250207,175400,188382500,3100,3100,3100,3100,886
20250207,175300,188382500,3100,3100,3100,3100,0
20250207,175200,188382500,3100,3100,3100,3100,0
20250207,175100,188382500,3100,3100,3100,3100,0
20250207,175000,188382500,3100,3100,3100,3100,0
20250207,174900,188382500,3100,3100,3100,3100,0
20250207,174800,188382500,3100,3100,3100,3100,0
20250207,174700,188382500,3100,3100,3100,3100,0
20250207,174600,188382500,3100,3100,3100,3100,0
20250207,174500,188382500,3100,3100,3100,3100,0
20250207,174400,188382500,3100,3100,3100,3100,0
20250207,174300,188382500,3100,3100,3100,3100,0
20250207,174200,188382500,3100,3100,3100,3100,0
20250207,174100,188382500,3100,3100,3100,3100,0
20250207,174000,188382500,3100,3100,3100,3100,0
20250207,173900,188382500,3100,3100,3100,3100,0
20250207,173800,188382500,3100,3100,3100,3100,0
20250207,173700,188382500,3100,3100,3100,3100,0
20250207,173600,188382500,3100,3100,3100,3100,0
20250207,173500,188382500,3100,3100,3100,3100,0
20250207,173400,188382500,3100,3100,3100,3100,0
20250207,173300,188382500,3100,3100,3100,3100,0
20250207,173200,188382500,3100,3100,3100,3100,0
20250207,173100,188382500,3100,3100,3100,3100,0
20250207,173000,188382500,3100,3100,3100,3100,0
20250207,172900,188382500,3100,3100,3100,3100,0
20250207,172800,188382500,3100,3100,3100,3100,0
20250207,172700,188382500,3100,3100,3100,3100,0
20250207,172600,188382500,3100,3100,3100,3100,0
20250207,172500,188382500,3100,3100,3100,3100,0
20250207,172400,188382500,3100,3100,3100,3100,886
20250207,172300,188382500,3100,3100,3100,3100,0
20250207,172200,188382500,3100,3100,3100,3100,0
20250207,172100,188382500,3100,3100,3100,3100,0
20250207,172000,188382500,3100,3100,3100,3100,0
20250207,171900,188382500,3100,3100,3100,3100,0
20250207,171800,188382500,3100,3100,3100,3100,0
20250207,171700,188382500,3100,3100,3100,3100,0
20250207,171600,188382500,3100,3100,3100,3100,0
20250207,171500,188382500,3100,3100,3100,3100,0
20250207,171400,188382500,3100,3100,3100,3100,0
20250207,171300,188382500,3100,3100,3100,3100,0
20250207,171200,188382500,3100,3100,3100,3100,0
20250207,171100,188382500,3100,3100,3100,3100,0
20250207,171000,188382500,3100,3100,3100,3100,0
20250207,170900,188382500,3100,3100,3100,3100,0
20250207,170800,188382500,3100,3100,3100,3100,0
20250207,170700,188382500,3100,3100,3100,3100,0
20250207,170600,188382500,3100,3100,3100,3100,0
20250207,170500,188382500,3100,3100,3100,3100,0
20250207,170400,188382500,3100,3100,3100,3100,0
20250207,170300,188382500,3100,3100,3100,3100,0
20250207,170200,188382500,3100,3100,3100,3100,0
20250207,170100,188382500,3100,3100,3100,3100,0
20250207,170000,188382500,3100,3100,3100,3100,0
20250207,165900,188382500,3100,3100,3100,3100,0
20250207,165800,188382500,3100,3100,3100,3100,0
20250207,165700,188382500,3100,3100,3100,3100,0
20250207,165600,188382500,3100,3100,3100,3100,0
20250207,165500,188382500,3100,3100,3100,3100,0
20250207,165400,188382500,3100,3100,3100,3100,886
20250207,165300,188382500,3100,3100,3100,3100,0
20250207,165200,188382500,3100,3100,3100,3100,0
20250207,165100,188382500,3100,3100,3100,3100,0
20250207,165000,188382500,3100,3100,3100,3100,0
20250207,164900,188382500,3100,3100,3100,3100,0
20250207,164800,188382500,3100,3100,3100,3100,0
20250207,164700,188382500,3100,3100,3100,3100,0
20250207,164600,188382500,3100,3100,3100,3100,0
20250207,164500,188382500,3100,3100,3100,3100,0
20250207,164400,188382500,3100,3100,3100,3100,0
20250207,164300,188382500,3100,3100,3100,3100,0
20250207,164200,188382500,3100,3100,3100,3100,0
20250207,164100,188382500,3100,3100,3100,3100,0
20250207,164000,188382500,3100,3100,3100,3100,0
20250207,163900,188382500,3100,3100,3100,3100,0
20250207,163800,188382500,3100,3100,3100,3100,0
20250207,163700,188382500,3100,3100,3100,3100,0
20250207,163600,188382500,3100,3100,3100,3100,0
20250207,163500,188382500,3100,3100,3100,3100,0
20250207,163400,188382500,3100,3100,3100,3100,0
20250207,163300,188382500,3100,3100,3100,3100,0
20250207,163200,188382500,3100,3100,3100,3100,0
20250207,163100,188382500,3100,3100,3100,3100,0
20250207,163000,188382500,3100,3100,3100,3100,0
20250207,162900,188382500,3100,3100,3100,3100,0
20250207,162800,188382500,3100,3100,3100,3100,0
20250207,162700,188382500,3100,3100,3100,3100,0
20250207,162600,188382500,3100,3100,3100,3100,0
20250207,162500,188382500,3100,3100,3100,3100,0
20250207,162400,188382500,3100,3100,3100,3100,886
20250207,162300,188382500,3100,3100,3100,3100,0
20250207,162200,188382500,3100,3100,3100,3100,0
20250207,162100,188382500,3100,3100,3100,3100,0
20250207,162000,188382500,3100,3100,3100,3100,0
20250207,161900,188382500,3100,3100,3100,3100,0
20250207,161800,188382500,3100,3100,3100,3100,0
20250207,161700,188382500,3100,3100,3100,3100,0
20250207,161600,188382500,3100,3100,3100,3100,0
20250207,161500,188382500,3100,3100,3100,3100,0
20250207,161400,188382500,3100,3100,3100,3100,0
20250207,161300,188382500,3100,3100,3100,3100,0
20250207,161200,188382500,3100,3100,3100,3100,0
20250207,161100,188382500,3100,3100,3100,3100,0
20250207,161000,188382500,3100,3100,3100,3100,0
20250207,160900,188382500,3100,3100,3100,3100,0
20250207,160800,188382500,3100,3100,3100,3100,0
20250207,160700,188382500,3100,3100,3100,3100,0
20250207,160600,188382500,3100,3100,3100,3100,0
20250207,160500,188382500,3100,3100,3100,3100,0
20250207,160400,188382500,3100,3100,3100,3100,0
20250207,160300,188382500,3100,3100,3100,3100,0
20250207,160200,188382500,3100,3100,3100,3100,0
20250207,160100,188382500,3100,3100,3100,3100,0
20250207,160000,188382500,3100,3100,3100,3100,0
20250207,155900,188382500,3100,3100,3100,3100,0
20250207,155800,188382500,3100,3100,3100,3100,0
20250207,155700,188382500,3100,3100,3100,3100,0
20250207,155600,188382500,3100,3100,3100,3100,0
20250207,155500,188382500,3100,3100,3100,3100,0
20250207,155400,188382500,3100,3100,3100,3100,886
20250207,155300,188382500,3100,3100,3100,3100,0
20250207,155200,188382500,3100,3100,3100,3100,0
20250207,155100,188382500,3100,3100,3100,3100,0
20250207,155000,188382500,3100,3100,3100,3100,0
20250207,154900,188382500,3100,3100,3100,3100,0
20250207,154800,188382500,3100,3100,3100,3100,0
20250207,154700,188382500,3100,3100,3100,3100,0
20250207,154600,188382500,3100,3100,3100,3100,0
20250207,154500,188382500,3100,3100,3100,3100,0
20250207,154400,188382500,3100,3100,3100,3100,0
20250207,154300,188382500,3100,3100,3100,3100,0
20250207,154200,188382500,3100,3100,3100,3100,0
20250207,154100,188382500,3100,3100,3100,3100,0
20250207,154000,188382500,3100,3100,3100,3100,0
20250207,153900,188382500,3100,3100,3100,3100,0
20250207,153800,188382500,3100,3100,3100,3100,0
20250207,153700,188382500,3100,3100,3100,3100,0
20250207,153600,188382500,3100,3100,3100,3100,0
20250207,153500,188382500,3100,3100,3100,3100,0
20250207,153400,188382500,3100,3100,3100,3100,0
20250207,153300,188382500,3100,3100,3100,3100,0
20250207,153200,188382500,3100,3100,3100,3100,0
20250207,153100,188382500,3100,3100,3100,3100,0
20250207,153000,188382500,3100,3100,3100,3100,886
20250207,152900,185635900,3100,3100,3100,3100,0
20250207,152800,185635900,3100,3100,3100,3100,0
20250207,152700,185635900,3100,3100,3100,3100,0
20250207,152600,185635900,3100,3100,3100,3100,0
20250207,152500,185635900,3100,3100,3100,3100,0
20250207,152400,185635900,3100,3100,3100,3100,0
20250207,152300,185635900,3100,3100,3100,3100,0
20250207,152200,185635900,3100,3100,3100,3100,0
20250207,152100,185635900,3100,3100,3100,3100,0
20250207,152000,185635900,3100,3100,3100,3100,0
20250207,151900,185635900,3100,3105,3110,3100,249
20250207,151800,184862980,3110,3085,3110,3085,2438
20250207,151700,177322175,3085,3085,3085,3085,0
20250207,151600,177322175,3085,3090,3090,3085,98
20250207,151500,177019760,3090,3090,3090,3090,45
20250207,151400,176880710,3100,3090,3100,3090,50
20250207,151300,176726200,3090,3085,3095,3085,3430
20250207,151200,166135725,3080,3070,3080,3070,1100
20250207,151100,162750035,3070,3070,3070,3070,2
20250207,151000,162743895,3070,3070,3070,3070,0
20250207,150900,162743895,3070,3070,3070,3070,0
20250207,150800,162743895,3070,3070,3070,3070,10
20250207,150700,162713195,3070,3060,3070,3060,330
20250207,150600,161703095,3075,3075,3075,3075,0
20250207,150500,161703095,3075,3080,3080,3075,47
20250207,150400,161558485,3085,3085,3085,3085,30
20250207,150300,161465935,3060,3060,3060,3060,0
20250207,150200,161465935,3060,3060,3060,3060,200
20250207,150100,160853935,3060,3060,3060,3060,199
20250207,150000,160244995,3060,3060,3060,3060,0
20250207,145900,160244995,3060,3060,3060,3060,0
20250207,145800,160244995,3060,3060,3060,3060,0
20250207,145700,160244995,3060,3060,3060,3060,1
20250207,145600,160241935,3085,3085,3085,3085,0
20250207,145500,160241935,3085,3085,3085,3085,200
20250207,145400,159624935,3085,3085,3085,3085,0
20250207,145300,159624935,3085,3085,3085,3085,0
20250207,145200,159624935,3085,3085,3085,3085,0
20250207,145100,159624935,3085,3085,3085,3085,30
20250207,145000,159532385,3085,3085,3085,3085,0
20250207,144900,159532385,3085,3085,3085,3085,10
20250207,144800,159501535,3085,3085,3085,3085,50
20250207,144700,159347285,3085,3085,3085,3085,0
20250207,144600,159347285,3085,3085,3085,3085,0
20250207,144500,159347285,3085,3085,3085,3085,0
20250207,144400,159347285,3085,3085,3085,3085,0
20250207,144300,159347285,3085,3085,3085,3085,0
20250207,144200,159347285,3085,3085,3085,3085,10
20250207,144100,159316435,3085,3070,3085,3060,5813
20250207,144000,141419810,3070,3070,3070,3070,0
20250207,143900,141419810,3070,3070,3070,3070,0
20250207,143800,141419810,3070,3070,3070,3070,0
20250207,143700,141419810,3070,3070,3070,3070,0
20250207,143600,141419810,3070,3070,3070,3070,2
20250207,143500,141413670,3070,3070,3070,3070,0
20250207,143400,141413670,3070,3070,3070,3070,30
20250207,143300,141321570,3060,3060,3060,3060,16
20250207,143200,141272610,3055,3055,3055,3055,200
20250207,143100,140661610,3055,3055,3055,3055,250
20250207,143000,139897860,3055,3055,3055,3055,0
20250207,142900,139897860,3055,3055,3055,3055,50
20250207,142800,139745110,3055,3055,3055,3055,240
20250207,142700,139011910,3060,3060,3060,3060,0
20250207,142600,139011910,3060,3055,3060,3055,9
20250207,142500,138984400,3055,3055,3055,3055,1
20250207,142400,138981345,3055,3055,3055,3055,0
20250207,142300,138981345,3055,3055,3055,3055,138
20250207,142200,138559755,3060,3065,3065,3060,469
20250207,142100,137124610,3070,3070,3070,3070,0
20250207,142000,137124610,3070,3075,3075,3070,2
20250207,141900,137118465,3070,3070,3070,3070,0
20250207,141800,137118465,3070,3070,3070,3070,0
20250207,141700,137118465,3070,3070,3070,3070,0
20250207,141600,137118465,3070,3070,3070,3070,59
20250207,141500,136937335,3080,3080,3080,3080,0
20250207,141400,136937335,3080,3080,3080,3080,50
20250207,141300,136783335,3085,3085,3085,3085,0
20250207,141200,136783335,3085,3085,3085,3085,0
20250207,141100,136783335,3085,3085,3085,3085,0
20250207,141000,136783335,3085,3085,3085,3085,0
20250207,140900,136783335,3085,3085,3085,3085,0
20250207,140800,136783335,3085,3085,3085,3085,0
20250207,140700,136783335,3085,3085,3085,3085,0
20250207,140600,136783335,3085,3085,3085,3085,0
20250207,140500,136783335,3085,3085,3085,3085,2
20250207,140400,136777165,3065,3065,3065,3065,1129
20250207,140300,133316780,3065,3065,3065,3065,600
20250207,140200,131477780,3060,3060,3060,3060,269
20250207,140100,130654640,3060,3060,3060,3060,0
20250207,140000,130654640,3060,3060,3060,3060,0
20250207,135900,130654640,3060,3060,3060,3060,0
20250207,135800,130654640,3060,3060,3060,3060,0
20250207,135700,130654640,3060,3060,3060,3060,8
20250207,135600,130630160,3060,3060,3060,3060,0
20250207,135500,130630160,3060,3060,3060,3060,51
20250207,135400,130474100,3060,3060,3060,3060,0
20250207,135300,130474100,3060,3060,3060,3060,0
20250207,135200,130474100,3060,3060,3060,3060,0
20250207,135100,130474100,3060,3060,3060,3060,15
20250207,135000,130428200,3065,3065,3065,3065,0
20250207,134900,130428200,3065,3065,3065,3065,3
20250207,134800,130419005,3060,3060,3060,3060,0
20250207,134700,130419005,3060,3060,3060,3060,0
20250207,134600,130419005,3060,3060,3060,3060,0
20250207,134500,130419005,3060,3060,3060,3060,0
20250207,134400,130419005,3060,3060,3060,3060,10
20250207,134300,130388405,3065,3065,3065,3065,0
20250207,134200,130388405,3065,3075,3075,3060,2811
20250207,134100,121771080,3085,3085,3085,3085,0
20250207,134000,121771080,3085,3085,3085,3085,0
20250207,133900,121771080,3085,3085,3085,3085,1
20250207,133800,121767995,3085,3085,3085,3085,7
20250207,133700,121746400,3080,3080,3080,3080,6
20250207,133600,121727920,3080,3080,3080,3080,0
20250207,133500,121727920,3080,3080,3080,3080,8
20250207,133400,121703280,3075,3075,3075,3075,0
20250207,133300,121703280,3075,3075,3075,3075,0
20250207,133200,121703280,3075,3080,3080,3075,169
20250207,133100,121182945,3085,3085,3085,3085,0
20250207,133000,121182945,3085,3085,3085,3085,0
20250207,132900,121182945,3085,3085,3085,3085,0
20250207,132800,121182945,3085,3085,3085,3085,0
20250207,132700,121182945,3085,3085,3085,3085,0
20250207,132600,121182945,3085,3085,3085,3085,0
20250207,132500,121182945,3085,3085,3085,3085,1
20250207,132400,121179860,3080,3080,3080,3080,0
20250207,132300,121179860,3080,3080,3080,3080,0
20250207,132200,121179860,3080,3080,3080,3080,0
20250207,132100,121179860,3080,3080,3080,3080,0
20250207,132000,121179860,3080,3080,3080,3080,121
20250207,131900,120807180,3080,3080,3080,3080,0
20250207,131800,120807180,3080,3080,3080,3080,5
20250207,131700,120791780,3080,3080,3080,3080,0
20250207,131600,120791780,3080,3080,3080,3080,0
20250207,131500,120791780,3080,3080,3080,3080,0
20250207,131400,120791780,3080,3080,3080,3080,0
20250207,131300,120791780,3080,3080,3080,3080,0
20250207,131200,120791780,3080,3080,3080,3080,0
20250207,131100,120791780,3080,3080,3080,3080,0
20250207,131000,120791780,3080,3080,3080,3080,0
20250207,130900,120791780,3080,3080,3080,3080,102
20250207,130800,120477620,3080,3080,3080,3080,200
20250207,130700,119861620,3075,3075,3075,3075,3
20250207,130600,119852395,3070,3070,3070,3070,0
20250207,130500,119852395,3070,3070,3070,3070,0
20250207,130400,119852395,3070,3070,3070,3070,0
20250207,130300,119852395,3070,3070,3070,3070,0
20250207,130200,119852395,3070,3070,3070,3070,0
20250207,130100,119852395,3070,3070,3070,3070,0
20250207,130000,119852395,3070,3070,3070,3070,0
20250207,125900,119852395,3070,3070,3070,3070,49
20250207,125800,119701965,3075,3075,3075,3075,0
20250207,125700,119701965,3075,3075,3075,3075,0
20250207,125600,119701965,3075,3075,3075,3075,0
20250207,125500,119701965,3075,3075,3075,3075,0
20250207,125400,119701965,3075,3075,3075,3075,0
20250207,125300,119701965,3075,3075,3075,3075,339
20250207,125200,118659540,3075,3075,3075,3075,0
20250207,125100,118659540,3075,3075,3075,3075,0
20250207,125000,118659540,3075,3075,3075,3075,0
20250207,124900,118659540,3075,3080,3080,3075,8
20250207,124800,118634915,3080,3080,3080,3080,0
20250207,124700,118634915,3080,3080,3080,3080,0
20250207,124600,118634915,3080,3080,3080,3080,0
20250207,124500,118634915,3080,3080,3080,3080,0
20250207,124400,118634915,3080,3080,3080,3080,0
20250207,124300,118634915,3080,3080,3080,3080,0
20250207,124200,118634915,3080,3080,3080,3080,0
20250207,124100,118634915,3080,3085,3085,3080,99
20250207,124000,118329545,3080,3080,3080,3080,0
20250207,123900,118329545,3080,3080,3080,3080,50
20250207,123800,118175545,3080,3080,3080,3080,250
20250207,123700,117405545,3075,3075,3075,3075,0
20250207,123600,117405545,3075,3075,3075,3075,50
20250207,123500,117251795,3075,3075,3075,3075,220
20250207,123400,116575295,3055,3055,3055,3055,0
20250207,123300,116575295,3055,3055,3055,3055,0
20250207,123200,116575295,3055,3055,3055,3055,0
20250207,123100,116575295,3055,3055,3055,3055,0
20250207,123000,116575295,3055,3055,3055,3055,500
20250207,122900,115047795,3055,3055,3055,3055,0
20250207,122800,115047795,3055,3055,3055,3055,1000
20250207,122700,111992795,3060,3060,3060,3060,50
20250207,122600,111839795,3065,3065,3065,3065,2
20250207,122500,111833665,3055,3055,3055,3055,0
20250207,122400,111833665,3055,3055,3055,3055,0
20250207,122300,111833665,3055,3055,3055,3055,0
20250207,122200,111833665,3055,3055,3055,3055,0
20250207,122100,111833665,3055,3055,3055,3055,500
20250207,122000,110306165,3060,3060,3060,3060,500
20250207,121900,108776165,3060,3060,3060,3060,500
20250207,121800,107246165,3060,3060,3060,3060,523
20250207,121700,105645785,3060,3060,3060,3060,359
20250207,121600,104547245,3065,3065,3065,3065,0
20250207,121500,104547245,3065,3065,3065,3065,10
20250207,121400,104516595,3065,3065,3065,3065,0
20250207,121300,104516595,3065,3065,3065,3060,1028
20250207,121200,101370770,3065,3070,3070,3065,221
20250207,121100,100692405,3070,3070,3070,3070,6
20250207,121000,100673985,3070,3070,3070,3070,0
20250207,120900,100673985,3070,3070,3070,3070,0
20250207,120800,100673985,3070,3070,3070,3070,0
20250207,120700,100673985,3070,3070,3070,3070,0
20250207,120600,100673985,3070,3070,3070,3070,0
20250207,120500,100673985,3070,3070,3070,3070,0
20250207,120400,100673985,3070,3070,3070,3070,0
20250207,120300,100673985,3070,3070,3070,3070,6
20250207,120200,100655565,3070,3070,3070,3070,0
20250207,120100,100655565,3070,3070,3070,3070,0
20250207,120000,100655565,3070,3075,3075,3070,100
20250207,115900,100348550,3070,3070,3070,3070,0
20250207,115800,100348550,3070,3070,3070,3070,0
20250207,115700,100348550,3070,3070,3070,3070,0
20250207,115600,100348550,3070,3070,3070,3070,0
20250207,115500,100348550,3070,3070,3070,3070,1
20250207,115400,100345480,3070,3070,3070,3070,129
20250207,115300,99949450,3085,3085,3085,3085,1
20250207,115200,99946365,3085,3085,3085,3085,0
20250207,115100,99946365,3085,3085,3085,3085,0
20250207,115000,99946365,3085,3085,3085,3085,15
20250207,114900,99900090,3070,3070,3070,3070,0
20250207,114800,99900090,3070,3070,3070,3070,0
20250207,114700,99900090,3070,3070,3070,3070,0
20250207,114600,99900090,3070,3070,3070,3070,44
20250207,114500,99765010,3070,3070,3070,3070,0
20250207,114400,99765010,3070,3075,3075,3070,1200
20250207,114300,96080975,3075,3075,3075,3075,0
20250207,114200,96080975,3075,3075,3075,3075,0
20250207,114100,96080975,3075,3075,3075,3075,5
20250207,114000,96065600,3075,3075,3075,3075,0
20250207,113900,96065600,3075,3075,3075,3075,1
20250207,113800,96062525,3070,3070,3070,3070,1
20250207,113700,96059455,3070,3070,3070,3070,0
20250207,113600,96059455,3070,3070,3070,3070,3
20250207,113500,96050245,3065,3065,3065,3065,300
20250207,113400,95130745,3070,3070,3070,3070,0
20250207,113300,95130745,3070,3070,3070,3070,3
20250207,113200,95121535,3065,3065,3065,3065,0
20250207,113100,95121535,3065,3065,3065,3065,0
20250207,113000,95121535,3065,3065,3065,3065,0
20250207,112900,95121535,3065,3065,3065,3065,0
20250207,112800,95121535,3065,3065,3065,3065,0
20250207,112700,95121535,3065,3065,3065,3065,0
20250207,112600,95121535,3065,3065,3065,3065,0
20250207,112500,95121535,3065,3065,3065,3065,0
20250207,112400,95121535,3065,3065,3065,3065,0
20250207,112300,95121535,3065,3065,3065,3065,0
20250207,112200,95121535,3065,3065,3065,3065,5
20250207,112100,95106210,3060,3060,3060,3060,0
20250207,112000,95106210,3060,3060,3060,3060,0
20250207,111900,95106210,3060,3080,3080,3060,1000
20250207,111800,92043445,3095,3095,3095,3095,0
20250207,111700,92043445,3095,3095,3095,3095,0
20250207,111600,92043445,3095,3095,3095,3095,1
20250207,111500,92040350,3090,3090,3090,3090,500
20250207,111400,90495350,3100,3090,3100,3090,11
20250207,111300,90461335,3090,3090,3090,3090,0
20250207,111200,90461335,3090,3090,3090,3090,0
20250207,111100,90461335,3090,3090,3090,3090,0
20250207,111000,90461335,3090,3080,3090,3080,61
20250207,110900,90273445,3090,3090,3090,3090,1
20250207,110800,90270355,3090,3090,3090,3090,501
20250207,110700,88722265,3085,3085,3085,3085,100
20250207,110600,88413765,3085,3085,3085,3085,1
20250207,110500,88410680,3085,3085,3085,3085,151
20250207,110400,87944845,3085,3085,3085,3085,0
20250207,110300,87944845,3085,3085,3085,3085,0
20250207,110200,87944845,3085,3070,3085,3070,21
20250207,110100,87880360,3080,3080,3080,3080,0
20250207,110000,87880360,3080,3080,3080,3080,17
20250207,105900,87828000,3080,3080,3080,3080,145
20250207,105800,87381400,3080,3080,3080,3080,205
20250207,105700,86750000,3080,3080,3080,3080,7
20250207,105600,86728440,3080,3080,3080,3080,0
20250207,105500,86728440,3080,3080,3080,3080,5
20250207,105400,86713040,3080,3070,3080,3070,164
20250207,105300,86208180,3070,3070,3070,3070,0
20250207,105200,86208180,3070,3070,3070,3070,0
20250207,105100,86208180,3070,3060,3070,3060,528
20250207,105000,84592490,3070,3070,3070,3070,0
20250207,104900,84592490,3070,3070,3070,3070,11
20250207,104800,84558720,3070,3065,3070,3065,75
20250207,104700,84328720,3070,3070,3070,3070,1
20250207,104600,84325650,3070,3070,3070,3070,3
20250207,104500,84316440,3075,3075,3075,3075,653
20250207,104400,82308465,3080,3080,3080,3080,0
20250207,104300,82308465,3080,3080,3080,3080,0
20250207,104200,82308465,3080,3080,3080,3080,20
20250207,104100,82246865,3080,3080,3080,3080,0
20250207,104000,82246865,3080,3080,3080,3080,0
20250207,103900,82246865,3080,3080,3080,3080,1
20250207,103800,82243785,3080,3080,3080,3080,0
20250207,103700,82243785,3080,3080,3080,3080,1
20250207,103600,82240705,3075,3075,3075,3075,596
20250207,103500,80408005,3075,3075,3075,3075,1
20250207,103400,80404930,3070,3075,3075,3070,511
20250207,103300,78836155,3065,3065,3065,3065,0
20250207,103200,78836155,3065,3065,3065,3065,320
20250207,103100,77855355,3065,3065,3065,3065,295
20250207,103000,76951180,3065,3065,3065,3065,3
20250207,102900,76941985,3060,3060,3060,3060,1215
20250207,102800,73224085,3075,3075,3075,3075,0
20250207,102700,73224085,3075,3075,3075,3075,0
20250207,102600,73224085,3075,3075,3075,3075,10
20250207,102500,73193335,3075,3075,3075,3075,0
20250207,102400,73193335,3075,3075,3075,3075,0
20250207,102300,73193335,3075,3075,3075,3075,25
20250207,102200,73116460,3075,3075,3075,3075,0
20250207,102100,73116460,3075,3075,3075,3075,3
20250207,102000,73107235,3050,3050,3050,3050,0
20250207,101900,73107235,3050,3055,3055,3050,1086
20250207,101800,69792610,3050,3075,3075,3050,6343
20250207,101700,50390230,3080,3080,3080,3080,10
20250207,101600,50359430,3075,3075,3075,3075,0
20250207,101500,50359430,3075,3075,3075,3075,0
20250207,101400,50359430,3075,3075,3075,3075,31
20250207,101300,50264105,3080,3080,3080,3080,80
20250207,101200,50017705,3080,3080,3080,3080,0
20250207,101100,50017705,3080,3080,3080,3080,1
20250207,101000,50014625,3080,3080,3080,3080,0
20250207,100900,50014625,3080,3080,3080,3080,0
20250207,100800,50014625,3080,3075,3080,3075,11
20250207,100700,49980795,3075,3080,3080,3075,44
20250207,100600,49845395,3080,3080,3080,3080,0
20250207,100500,49845395,3080,3065,3080,3065,9
20250207,100400,49817705,3065,3075,3075,3055,4428
20250207,100300,36240380,3080,3080,3080,3080,154
20250207,100200,35766060,3085,3095,3095,3085,817
20250207,100100,33244190,3095,3095,3095,3095,0
20250207,100000,33244190,3095,3095,3095,3095,21
20250207,095900,33179195,3095,3095,3095,3095,0
20250207,095800,33179195,3095,3090,3095,3085,884
20250207,095700,30447725,3110,3110,3110,3110,1
20250207,095600,30444615,3095,3095,3095,3095,0
20250207,095500,30444615,3095,3105,3105,3095,1388
20250207,095400,26143375,3115,3115,3115,3115,1
20250207,095300,26140260,3110,3110,3110,3110,8
20250207,095200,26115380,3110,3110,3110,3110,57
20250207,095100,25938110,3100,3100,3100,3100,2
20250207,095000,25931910,3095,3095,3095,3095,0
20250207,094900,25931910,3095,3110,3110,3095,102
20250207,094800,25614705,3095,3105,3105,3095,530
20250207,094700,23971755,3105,3105,3105,3105,3
20250207,094600,23962440,3110,3105,3110,3105,3
20250207,094500,23953120,3105,3095,3105,3095,4
20250207,094400,23940710,3105,3105,3105,3105,0
20250207,094300,23940710,3105,3105,3105,3105,1
20250207,094200,23937605,3100,3100,3100,3100,0
20250207,094100,23937605,3100,3100,3100,3100,78
20250207,094000,23695805,3110,3110,3110,3110,0
20250207,093900,23695805,3110,3110,3110,3110,0
20250207,093800,23695805,3110,3110,3110,3110,0
20250207,093700,23695805,3110,3110,3110,3110,0
20250207,093600,23695805,3110,3100,3110,3100,10
20250207,093500,23664795,3100,3110,3110,3100,7
20250207,093400,23643070,3100,3100,3100,3100,197
20250207,093300,23032370,3100,3100,3100,3100,300
20250207,093200,22102370,3105,3100,3110,3100,19
20250207,093100,22043385,3110,3110,3110,3110,0
20250207,093000,22043385,3110,3110,3110,3110,34
20250207,092900,21937645,3110,3110,3110,3110,0
20250207,092800,21937645,3110,3095,3110,3095,74
20250207,092700,21708600,3105,3105,3105,3105,8
20250207,092600,21683760,3105,3100,3105,3100,420
20250207,092500,20381755,3110,3110,3110,3110,0
20250207,092400,20381755,3110,3110,3110,3100,9
20250207,092300,20353810,3110,3110,3110,3110,2
20250207,092200,20347590,3110,3110,3110,3110,1
20250207,092100,20344480,3100,3105,3105,3100,420
20250207,092000,19040435,3110,3110,3110,3110,56
20250207,091900,18866275,3120,3120,3120,3120,5
20250207,091800,18850675,3115,3115,3115,3115,10
20250207,091700,18819525,3115,3115,3115,3115,5
20250207,091600,18803950,3115,3115,3115,3115,70
20250207,091500,18585900,3115,3110,3115,3105,5
20250207,091400,18570355,3110,3110,3115,3110,7
20250207,091300,18548580,3110,3115,3115,3110,20
20250207,091200,18486330,3120,3120,3120,3120,19
20250207,091100,18427050,3120,3120,3120,3120,73
20250207,091000,18199290,3120,3125,3125,3120,68
20250207,090900,17987040,3100,3100,3100,3100,621
20250207,090800,16061940,3095,3105,3125,3095,964
20250207,090700,13073635,3100,3100,3100,3095,312
20250207,090600,12107140,3100,3100,3100,3100,105
20250207,090500,11781640,3100,3100,3100,3100,295
20250207,090400,10867140,3100,3095,3100,3095,521
20250207,090300,9252470,3095,3115,3115,3095,789
20250207,090200,6807430,3125,3125,3125,3125,0
20250207,090100,6807430,3125,3110,3125,3045,603
20250207,090000,4962915,3115,3130,3130,3100,1594