KissMeData/261780/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210100,78928955,2910,2910,2910,2910,984
20250207,210000,78928955,2910,2910,2910,2910,0
20250207,205900,78928955,2910,2910,2910,2910,0
20250207,205800,78928955,2910,2910,2910,2910,0
20250207,205700,78928955,2910,2910,2910,2910,0
20250207,205600,78928955,2910,2910,2910,2910,0
20250207,205500,78928955,2910,2910,2910,2910,0
20250207,205400,78928955,2910,2910,2910,2910,0
20250207,205300,78928955,2910,2910,2910,2910,0
20250207,205200,78928955,2910,2910,2910,2910,0
20250207,205100,78928955,2910,2910,2910,2910,0
20250207,205000,78928955,2910,2910,2910,2910,0
20250207,204900,78928955,2910,2910,2910,2910,0
20250207,204800,78928955,2910,2910,2910,2910,0
20250207,204700,78928955,2910,2910,2910,2910,0
20250207,204600,78928955,2910,2910,2910,2910,0
20250207,204500,78928955,2910,2910,2910,2910,0
20250207,204400,78928955,2910,2910,2910,2910,0
20250207,204300,78928955,2910,2910,2910,2910,0
20250207,204200,78928955,2910,2910,2910,2910,0
20250207,204100,78928955,2910,2910,2910,2910,0
20250207,204000,78928955,2910,2910,2910,2910,0
20250207,203900,78928955,2910,2910,2910,2910,0
20250207,203800,78928955,2910,2910,2910,2910,0
20250207,203700,78928955,2910,2910,2910,2910,0
20250207,203600,78928955,2910,2910,2910,2910,0
20250207,203500,78928955,2910,2910,2910,2910,0
20250207,203400,78928955,2910,2910,2910,2910,0
20250207,203300,78928955,2910,2910,2910,2910,0
20250207,203200,78928955,2910,2910,2910,2910,0
20250207,203100,78928955,2910,2910,2910,2910,984
20250207,203000,78928955,2910,2910,2910,2910,0
20250207,202900,78928955,2910,2910,2910,2910,0
20250207,202800,78928955,2910,2910,2910,2910,0
20250207,202700,78928955,2910,2910,2910,2910,0
20250207,202600,78928955,2910,2910,2910,2910,0
20250207,202500,78928955,2910,2910,2910,2910,0
20250207,202400,78928955,2910,2910,2910,2910,0
20250207,202300,78928955,2910,2910,2910,2910,0
20250207,202200,78928955,2910,2910,2910,2910,0
20250207,202100,78928955,2910,2910,2910,2910,0
20250207,202000,78928955,2910,2910,2910,2910,0
20250207,201900,78928955,2910,2910,2910,2910,0
20250207,201800,78928955,2910,2910,2910,2910,0
20250207,201700,78928955,2910,2910,2910,2910,0
20250207,201600,78928955,2910,2910,2910,2910,0
20250207,201500,78928955,2910,2910,2910,2910,0
20250207,201400,78928955,2910,2910,2910,2910,0
20250207,201300,78928955,2910,2910,2910,2910,0
20250207,201200,78928955,2910,2910,2910,2910,0
20250207,201100,78928955,2910,2910,2910,2910,0
20250207,201000,78928955,2910,2910,2910,2910,0
20250207,200900,78928955,2910,2910,2910,2910,0
20250207,200800,78928955,2910,2910,2910,2910,0
20250207,200700,78928955,2910,2910,2910,2910,0
20250207,200600,78928955,2910,2910,2910,2910,0
20250207,200500,78928955,2910,2910,2910,2910,0
20250207,200400,78928955,2910,2910,2910,2910,0
20250207,200300,78928955,2910,2910,2910,2910,0
20250207,200200,78928955,2910,2910,2910,2910,0
20250207,200100,78928955,2910,2910,2910,2910,984
20250207,200000,78928955,2910,2910,2910,2910,0
20250207,195900,78928955,2910,2910,2910,2910,0
20250207,195800,78928955,2910,2910,2910,2910,0
20250207,195700,78928955,2910,2910,2910,2910,0
20250207,195600,78928955,2910,2910,2910,2910,0
20250207,195500,78928955,2910,2910,2910,2910,0
20250207,195400,78928955,2910,2910,2910,2910,0
20250207,195300,78928955,2910,2910,2910,2910,0
20250207,195200,78928955,2910,2910,2910,2910,0
20250207,195100,78928955,2910,2910,2910,2910,0
20250207,195000,78928955,2910,2910,2910,2910,0
20250207,194900,78928955,2910,2910,2910,2910,0
20250207,194800,78928955,2910,2910,2910,2910,0
20250207,194700,78928955,2910,2910,2910,2910,0
20250207,194600,78928955,2910,2910,2910,2910,0
20250207,194500,78928955,2910,2910,2910,2910,0
20250207,194400,78928955,2910,2910,2910,2910,0
20250207,194300,78928955,2910,2910,2910,2910,0
20250207,194200,78928955,2910,2910,2910,2910,0
20250207,194100,78928955,2910,2910,2910,2910,0
20250207,194000,78928955,2910,2910,2910,2910,0
20250207,193900,78928955,2910,2910,2910,2910,0
20250207,193800,78928955,2910,2910,2910,2910,0
20250207,193700,78928955,2910,2910,2910,2910,0
20250207,193600,78928955,2910,2910,2910,2910,0
20250207,193500,78928955,2910,2910,2910,2910,0
20250207,193400,78928955,2910,2910,2910,2910,0
20250207,193300,78928955,2910,2910,2910,2910,0
20250207,193200,78928955,2910,2910,2910,2910,0
20250207,193100,78928955,2910,2910,2910,2910,984
20250207,193000,78928955,2910,2910,2910,2910,0
20250207,192900,78928955,2910,2910,2910,2910,0
20250207,192800,78928955,2910,2910,2910,2910,0
20250207,192700,78928955,2910,2910,2910,2910,0
20250207,192600,78928955,2910,2910,2910,2910,0
20250207,192500,78928955,2910,2910,2910,2910,0
20250207,192400,78928955,2910,2910,2910,2910,0
20250207,192300,78928955,2910,2910,2910,2910,0
20250207,192200,78928955,2910,2910,2910,2910,0
20250207,192100,78928955,2910,2910,2910,2910,0
20250207,192000,78928955,2910,2910,2910,2910,0
20250207,191900,78928955,2910,2910,2910,2910,0
20250207,191800,78928955,2910,2910,2910,2910,0
20250207,191700,78928955,2910,2910,2910,2910,0
20250207,191600,78928955,2910,2910,2910,2910,0
20250207,191500,78928955,2910,2910,2910,2910,0
20250207,191400,78928955,2910,2910,2910,2910,0
20250207,191300,78928955,2910,2910,2910,2910,0
20250207,191200,78928955,2910,2910,2910,2910,0
20250207,191100,78928955,2910,2910,2910,2910,0
20250207,191000,78928955,2910,2910,2910,2910,0
20250207,190900,78928955,2910,2910,2910,2910,0
20250207,190800,78928955,2910,2910,2910,2910,0
20250207,190700,78928955,2910,2910,2910,2910,0
20250207,190600,78928955,2910,2910,2910,2910,0
20250207,190500,78928955,2910,2910,2910,2910,0
20250207,190400,78928955,2910,2910,2910,2910,0
20250207,190300,78928955,2910,2910,2910,2910,0
20250207,190200,78928955,2910,2910,2910,2910,0
20250207,190100,78928955,2910,2910,2910,2910,984
20250207,190000,78928955,2910,2910,2910,2910,0
20250207,185900,78928955,2910,2910,2910,2910,0
20250207,185800,78928955,2910,2910,2910,2910,0
20250207,185700,78928955,2910,2910,2910,2910,0
20250207,185600,78928955,2910,2910,2910,2910,0
20250207,185500,78928955,2910,2910,2910,2910,0
20250207,185400,78928955,2910,2910,2910,2910,0
20250207,185300,78928955,2910,2910,2910,2910,0
20250207,185200,78928955,2910,2910,2910,2910,0
20250207,185100,78928955,2910,2910,2910,2910,0
20250207,185000,78928955,2910,2910,2910,2910,0
20250207,184900,78928955,2910,2910,2910,2910,0
20250207,184800,78928955,2910,2910,2910,2910,0
20250207,184700,78928955,2910,2910,2910,2910,0
20250207,184600,78928955,2910,2910,2910,2910,0
20250207,184500,78928955,2910,2910,2910,2910,0
20250207,184400,78928955,2910,2910,2910,2910,0
20250207,184300,78928955,2910,2910,2910,2910,0
20250207,184200,78928955,2910,2910,2910,2910,0
20250207,184100,78928955,2910,2910,2910,2910,0
20250207,184000,78928955,2910,2910,2910,2910,0
20250207,183900,78928955,2910,2910,2910,2910,0
20250207,183800,78928955,2910,2910,2910,2910,0
20250207,183700,78928955,2910,2910,2910,2910,0
20250207,183600,78928955,2910,2910,2910,2910,0
20250207,183500,78928955,2910,2910,2910,2910,0
20250207,183400,78928955,2910,2910,2910,2910,0
20250207,183300,78928955,2910,2910,2910,2910,0
20250207,183200,78928955,2910,2910,2910,2910,0
20250207,183100,78928955,2910,2910,2910,2910,984
20250207,183000,78928955,2910,2910,2910,2910,0
20250207,182900,78928955,2910,2910,2910,2910,0
20250207,182800,78928955,2910,2910,2910,2910,0
20250207,182700,78928955,2910,2910,2910,2910,0
20250207,182600,78928955,2910,2910,2910,2910,0
20250207,182500,78928955,2910,2910,2910,2910,0
20250207,182400,78928955,2910,2910,2910,2910,0
20250207,182300,78928955,2910,2910,2910,2910,0
20250207,182200,78928955,2910,2910,2910,2910,0
20250207,182100,78928955,2910,2910,2910,2910,0
20250207,182000,78928955,2910,2910,2910,2910,0
20250207,181900,78928955,2910,2910,2910,2910,0
20250207,181800,78928955,2910,2910,2910,2910,0
20250207,181700,78928955,2910,2910,2910,2910,0
20250207,181600,78928955,2910,2910,2910,2910,0
20250207,181500,78928955,2910,2910,2910,2910,0
20250207,181400,78928955,2910,2910,2910,2910,0
20250207,181300,78928955,2910,2910,2910,2910,0
20250207,181200,78928955,2910,2910,2910,2910,0
20250207,181100,78928955,2910,2910,2910,2910,0
20250207,181000,78928955,2910,2910,2910,2910,0
20250207,180900,78928955,2910,2910,2910,2910,0
20250207,180800,78928955,2910,2910,2910,2910,0
20250207,180700,78928955,2910,2910,2910,2910,0
20250207,180600,78928955,2910,2910,2910,2910,0
20250207,180500,78928955,2910,2910,2910,2910,0
20250207,180400,78928955,2910,2910,2910,2910,0
20250207,180300,78928955,2910,2910,2910,2910,0
20250207,180200,78928955,2910,2910,2910,2910,0
20250207,180100,78928955,2910,2910,2910,2910,984
20250207,180000,78928955,2910,2910,2910,2910,0
20250207,175900,78928955,2910,2910,2910,2910,0
20250207,175800,78928955,2910,2910,2910,2910,0
20250207,175700,78928955,2910,2910,2910,2910,0
20250207,175600,78928955,2910,2910,2910,2910,0
20250207,175500,78928955,2910,2910,2910,2910,0
20250207,175400,78928955,2910,2910,2910,2910,0
20250207,175300,78928955,2910,2910,2910,2910,0
20250207,175200,78928955,2910,2910,2910,2910,0
20250207,175100,78928955,2910,2910,2910,2910,0
20250207,175000,78928955,2910,2910,2910,2910,0
20250207,174900,78928955,2910,2910,2910,2910,0
20250207,174800,78928955,2910,2910,2910,2910,0
20250207,174700,78928955,2910,2910,2910,2910,0
20250207,174600,78928955,2910,2910,2910,2910,0
20250207,174500,78928955,2910,2910,2910,2910,0
20250207,174400,78928955,2910,2910,2910,2910,0
20250207,174300,78928955,2910,2910,2910,2910,0
20250207,174200,78928955,2910,2910,2910,2910,0
20250207,174100,78928955,2910,2910,2910,2910,0
20250207,174000,78928955,2910,2910,2910,2910,0
20250207,173900,78928955,2910,2910,2910,2910,0
20250207,173800,78928955,2910,2910,2910,2910,0
20250207,173700,78928955,2910,2910,2910,2910,0
20250207,173600,78928955,2910,2910,2910,2910,0
20250207,173500,78928955,2910,2910,2910,2910,0
20250207,173400,78928955,2910,2910,2910,2910,0
20250207,173300,78928955,2910,2910,2910,2910,0
20250207,173200,78928955,2910,2910,2910,2910,0
20250207,173100,78928955,2910,2910,2910,2910,984
20250207,173000,78928955,2910,2910,2910,2910,0
20250207,172900,78928955,2910,2910,2910,2910,0
20250207,172800,78928955,2910,2910,2910,2910,0
20250207,172700,78928955,2910,2910,2910,2910,0
20250207,172600,78928955,2910,2910,2910,2910,0
20250207,172500,78928955,2910,2910,2910,2910,0
20250207,172400,78928955,2910,2910,2910,2910,0
20250207,172300,78928955,2910,2910,2910,2910,0
20250207,172200,78928955,2910,2910,2910,2910,0
20250207,172100,78928955,2910,2910,2910,2910,0
20250207,172000,78928955,2910,2910,2910,2910,0
20250207,171900,78928955,2910,2910,2910,2910,0
20250207,171800,78928955,2910,2910,2910,2910,0
20250207,171700,78928955,2910,2910,2910,2910,0
20250207,171600,78928955,2910,2910,2910,2910,0
20250207,171500,78928955,2910,2910,2910,2910,0
20250207,171400,78928955,2910,2910,2910,2910,0
20250207,171300,78928955,2910,2910,2910,2910,0
20250207,171200,78928955,2910,2910,2910,2910,0
20250207,171100,78928955,2910,2910,2910,2910,0
20250207,171000,78928955,2910,2910,2910,2910,0
20250207,170900,78928955,2910,2910,2910,2910,0
20250207,170800,78928955,2910,2910,2910,2910,0
20250207,170700,78928955,2910,2910,2910,2910,0
20250207,170600,78928955,2910,2910,2910,2910,0
20250207,170500,78928955,2910,2910,2910,2910,0
20250207,170400,78928955,2910,2910,2910,2910,0
20250207,170300,78928955,2910,2910,2910,2910,0
20250207,170200,78928955,2910,2910,2910,2910,0
20250207,170100,78928955,2910,2910,2910,2910,984
20250207,170000,78928955,2910,2910,2910,2910,0
20250207,165900,78928955,2910,2910,2910,2910,0
20250207,165800,78928955,2910,2910,2910,2910,0
20250207,165700,78928955,2910,2910,2910,2910,0
20250207,165600,78928955,2910,2910,2910,2910,0
20250207,165500,78928955,2910,2910,2910,2910,0
20250207,165400,78928955,2910,2910,2910,2910,0
20250207,165300,78928955,2910,2910,2910,2910,0
20250207,165200,78928955,2910,2910,2910,2910,0
20250207,165100,78928955,2910,2910,2910,2910,0
20250207,165000,78928955,2910,2910,2910,2910,0
20250207,164900,78928955,2910,2910,2910,2910,0
20250207,164800,78928955,2910,2910,2910,2910,0
20250207,164700,78928955,2910,2910,2910,2910,0
20250207,164600,78928955,2910,2910,2910,2910,0
20250207,164500,78928955,2910,2910,2910,2910,0
20250207,164400,78928955,2910,2910,2910,2910,0
20250207,164300,78928955,2910,2910,2910,2910,0
20250207,164200,78928955,2910,2910,2910,2910,0
20250207,164100,78928955,2910,2910,2910,2910,0
20250207,164000,78928955,2910,2910,2910,2910,0
20250207,163900,78928955,2910,2910,2910,2910,0
20250207,163800,78928955,2910,2910,2910,2910,0
20250207,163700,78928955,2910,2910,2910,2910,0
20250207,163600,78928955,2910,2910,2910,2910,0
20250207,163500,78928955,2910,2910,2910,2910,0
20250207,163400,78928955,2910,2910,2910,2910,0
20250207,163300,78928955,2910,2910,2910,2910,0
20250207,163200,78928955,2910,2910,2910,2910,0
20250207,163100,78928955,2910,2910,2910,2910,984
20250207,163000,78928955,2910,2910,2910,2910,0
20250207,162900,78928955,2910,2910,2910,2910,0
20250207,162800,78928955,2910,2910,2910,2910,0
20250207,162700,78928955,2910,2910,2910,2910,0
20250207,162600,78928955,2910,2910,2910,2910,0
20250207,162500,78928955,2910,2910,2910,2910,0
20250207,162400,78928955,2910,2910,2910,2910,0
20250207,162300,78928955,2910,2910,2910,2910,0
20250207,162200,78928955,2910,2910,2910,2910,0
20250207,162100,78928955,2910,2910,2910,2910,0
20250207,162000,78928955,2910,2910,2910,2910,0
20250207,161900,78928955,2910,2910,2910,2910,0
20250207,161800,78928955,2910,2910,2910,2910,0
20250207,161700,78928955,2910,2910,2910,2910,0
20250207,161600,78928955,2910,2910,2910,2910,0
20250207,161500,78928955,2910,2910,2910,2910,0
20250207,161400,78928955,2910,2910,2910,2910,0
20250207,161300,78928955,2910,2910,2910,2910,0
20250207,161200,78928955,2910,2910,2910,2910,0
20250207,161100,78928955,2910,2910,2910,2910,0
20250207,161000,78928955,2910,2910,2910,2910,0
20250207,160900,78928955,2910,2910,2910,2910,0
20250207,160800,78928955,2910,2910,2910,2910,0
20250207,160700,78928955,2910,2910,2910,2910,0
20250207,160600,78928955,2910,2910,2910,2910,0
20250207,160500,78928955,2910,2910,2910,2910,0
20250207,160400,78928955,2910,2910,2910,2910,0
20250207,160300,78928955,2910,2910,2910,2910,0
20250207,160200,78928955,2910,2910,2910,2910,0
20250207,160100,78928955,2910,2910,2910,2910,984
20250207,160000,78928955,2910,2910,2910,2910,0
20250207,155900,78928955,2910,2910,2910,2910,0
20250207,155800,78928955,2910,2910,2910,2910,0
20250207,155700,78928955,2910,2910,2910,2910,0
20250207,155600,78928955,2910,2910,2910,2910,0
20250207,155500,78928955,2910,2910,2910,2910,0
20250207,155400,78928955,2910,2910,2910,2910,0
20250207,155300,78928955,2910,2910,2910,2910,0
20250207,155200,78928955,2910,2910,2910,2910,0
20250207,155100,78928955,2910,2910,2910,2910,0
20250207,155000,78928955,2910,2910,2910,2910,0
20250207,154900,78928955,2910,2910,2910,2910,0
20250207,154800,78928955,2910,2910,2910,2910,0
20250207,154700,78928955,2910,2910,2910,2910,0
20250207,154600,78928955,2910,2910,2910,2910,0
20250207,154500,78928955,2910,2910,2910,2910,0
20250207,154400,78928955,2910,2910,2910,2910,0
20250207,154300,78928955,2910,2910,2910,2910,0
20250207,154200,78928955,2910,2910,2910,2910,0
20250207,154100,78928955,2910,2910,2910,2910,0
20250207,154000,78928955,2910,2910,2910,2910,0
20250207,153900,78928955,2910,2910,2910,2910,0
20250207,153800,78928955,2910,2910,2910,2910,0
20250207,153700,78928955,2910,2910,2910,2910,0
20250207,153600,78928955,2910,2910,2910,2910,0
20250207,153500,78928955,2910,2910,2910,2910,0
20250207,153400,78928955,2910,2910,2910,2910,0
20250207,153300,78928955,2910,2910,2910,2910,0
20250207,153200,78928955,2910,2910,2910,2910,0
20250207,153100,78928955,2910,2910,2910,2910,984
20250207,153000,78928955,2910,2910,2910,2910,984
20250207,152900,76065515,2905,2905,2905,2905,0
20250207,152800,76065515,2905,2905,2905,2905,0
20250207,152700,76065515,2905,2905,2905,2905,0
20250207,152600,76065515,2905,2905,2905,2905,0
20250207,152500,76065515,2905,2905,2905,2905,0
20250207,152400,76065515,2905,2905,2905,2905,0
20250207,152300,76065515,2905,2905,2905,2905,0
20250207,152200,76065515,2905,2905,2905,2905,0
20250207,152100,76065515,2905,2905,2905,2905,0
20250207,152000,76065515,2905,2905,2905,2905,0
20250207,151900,76065515,2905,2895,2905,2895,5
20250207,151800,76051020,2905,2905,2905,2905,2
20250207,151700,76045210,2890,2895,2895,2890,3122
20250207,151600,67021890,2900,2900,2900,2900,10
20250207,151500,66992890,2900,2900,2900,2900,0
20250207,151400,66992890,2900,2900,2900,2900,5
20250207,151300,66978390,2900,2895,2900,2895,16
20250207,151200,66931995,2895,2895,2895,2895,4
20250207,151100,66920415,2895,2895,2895,2895,0
20250207,151000,66920415,2895,2895,2895,2895,90
20250207,150900,66659865,2895,2895,2895,2895,90
20250207,150800,66399315,2915,2915,2915,2915,0
20250207,150700,66399315,2915,2915,2915,2915,0
20250207,150600,66399315,2915,2915,2915,2915,0
20250207,150500,66399315,2915,2915,2915,2915,0
20250207,150400,66399315,2915,2915,2915,2915,0
20250207,150300,66399315,2915,2915,2915,2915,0
20250207,150200,66399315,2915,2910,2915,2910,100
20250207,150100,66107990,2895,2895,2895,2895,0
20250207,150000,66107990,2895,2895,2895,2895,0
20250207,145900,66107990,2895,2895,2895,2895,0
20250207,145800,66107990,2895,2895,2895,2895,1377
20250207,145700,62121575,2915,2915,2915,2915,0
20250207,145600,62121575,2915,2915,2915,2915,0
20250207,145500,62121575,2915,2915,2915,2915,0
20250207,145400,62121575,2915,2915,2915,2915,0
20250207,145300,62121575,2915,2915,2915,2915,0
20250207,145200,62121575,2915,2915,2915,2915,0
20250207,145100,62121575,2915,2915,2915,2915,2
20250207,145000,62115745,2895,2895,2895,2895,0
20250207,144900,62115745,2895,2895,2895,2895,0
20250207,144800,62115745,2895,2895,2895,2895,0
20250207,144700,62115745,2895,2895,2895,2895,0
20250207,144600,62115745,2895,2895,2895,2895,0
20250207,144500,62115745,2895,2895,2895,2895,0
20250207,144400,62115745,2895,2895,2895,2895,0
20250207,144300,62115745,2895,2895,2895,2895,53
20250207,144200,61962310,2915,2915,2915,2915,2
20250207,144100,61956480,2895,2895,2895,2895,0
20250207,144000,61956480,2895,2905,2920,2895,130
20250207,143900,61579230,2900,2900,2900,2900,134
20250207,143800,61190630,2890,2890,2890,2890,0
20250207,143700,61190630,2890,2890,2890,2890,0
20250207,143600,61190630,2890,2890,2890,2890,0
20250207,143500,61190630,2890,2890,2890,2890,0
20250207,143400,61190630,2890,2890,2890,2890,1
20250207,143300,61187740,2890,2890,2890,2890,0
20250207,143200,61187740,2890,2890,2890,2890,0
20250207,143100,61187740,2890,2890,2890,2890,1
20250207,143000,61184850,2895,2900,2900,2895,2018
20250207,142900,55341005,2910,2910,2910,2910,0
20250207,142800,55341005,2910,2910,2910,2910,0
20250207,142700,55341005,2910,2910,2910,2910,50
20250207,142600,55195505,2910,2910,2910,2910,0
20250207,142500,55195505,2910,2910,2910,2910,0
20250207,142400,55195505,2910,2910,2910,2910,0
20250207,142300,55195505,2910,2910,2910,2910,0
20250207,142200,55195505,2910,2910,2910,2910,0
20250207,142100,55195505,2910,2910,2910,2910,0
20250207,142000,55195505,2910,2910,2910,2910,0
20250207,141900,55195505,2910,2910,2910,2910,0
20250207,141800,55195505,2910,2910,2910,2910,0
20250207,141700,55195505,2910,2910,2910,2910,0
20250207,141600,55195505,2910,2910,2910,2910,0
20250207,141500,55195505,2910,2910,2910,2910,0
20250207,141400,55195505,2910,2910,2910,2910,0
20250207,141300,55195505,2910,2910,2910,2910,0
20250207,141200,55195505,2910,2910,2910,2910,0
20250207,141100,55195505,2910,2910,2910,2910,0
20250207,141000,55195505,2910,2910,2910,2910,0
20250207,140900,55195505,2910,2910,2910,2910,0
20250207,140800,55195505,2910,2910,2910,2910,0
20250207,140700,55195505,2910,2910,2910,2910,100
20250207,140600,54904505,2910,2910,2910,2910,33
20250207,140500,54808475,2915,2915,2915,2915,0
20250207,140400,54808475,2915,2915,2915,2915,0
20250207,140300,54808475,2915,2915,2915,2915,0
20250207,140200,54808475,2915,2915,2915,2915,0
20250207,140100,54808475,2915,2915,2915,2915,0
20250207,140000,54808475,2915,2915,2915,2915,0
20250207,135900,54808475,2915,2915,2915,2915,0
20250207,135800,54808475,2915,2915,2915,2915,0
20250207,135700,54808475,2915,2915,2915,2915,0
20250207,135600,54808475,2915,2910,2915,2895,3579
20250207,135500,44428370,2910,2910,2910,2910,0
20250207,135400,44428370,2910,2910,2910,2910,0
20250207,135300,44428370,2910,2910,2910,2910,0
20250207,135200,44428370,2910,2910,2910,2910,0
20250207,135100,44428370,2910,2910,2910,2910,0
20250207,135000,44428370,2910,2910,2910,2910,0
20250207,134900,44428370,2910,2910,2910,2910,0
20250207,134800,44428370,2910,2910,2910,2910,0
20250207,134700,44428370,2910,2910,2910,2910,0
20250207,134600,44428370,2910,2910,2910,2910,0
20250207,134500,44428370,2910,2910,2910,2910,0
20250207,134400,44428370,2910,2910,2910,2910,0
20250207,134300,44428370,2910,2910,2910,2910,10
20250207,134200,44399270,2925,2925,2925,2925,0
20250207,134100,44399270,2925,2925,2925,2925,0
20250207,134000,44399270,2925,2925,2925,2925,0
20250207,133900,44399270,2925,2925,2925,2925,0
20250207,133800,44399270,2925,2920,2925,2920,10
20250207,133700,44370055,2915,2915,2915,2915,0
20250207,133600,44370055,2915,2915,2915,2915,0
20250207,133500,44370055,2915,2915,2915,2915,0
20250207,133400,44370055,2915,2915,2915,2915,0
20250207,133300,44370055,2915,2915,2915,2915,0
20250207,133200,44370055,2915,2915,2915,2915,0
20250207,133100,44370055,2915,2915,2915,2915,0
20250207,133000,44370055,2915,2915,2915,2915,1000
20250207,132900,41455055,2915,2915,2915,2915,0
20250207,132800,41455055,2915,2915,2915,2915,0
20250207,132700,41455055,2915,2915,2915,2915,0
20250207,132600,41455055,2915,2915,2915,2915,0
20250207,132500,41455055,2915,2915,2915,2915,0
20250207,132400,41455055,2915,2915,2915,2915,0
20250207,132300,41455055,2915,2915,2915,2915,0
20250207,132200,41455055,2915,2915,2915,2915,17
20250207,132100,41405500,2915,2915,2915,2915,0
20250207,132000,41405500,2915,2915,2915,2915,0
20250207,131900,41405500,2915,2915,2915,2915,0
20250207,131800,41405500,2915,2915,2915,2915,0
20250207,131700,41405500,2915,2915,2915,2915,0
20250207,131600,41405500,2915,2915,2915,2915,0
20250207,131500,41405500,2915,2915,2915,2915,0
20250207,131400,41405500,2915,2915,2915,2915,0
20250207,131300,41405500,2915,2915,2915,2915,0
20250207,131200,41405500,2915,2915,2915,2915,0
20250207,131100,41405500,2915,2915,2915,2915,0
20250207,131000,41405500,2915,2915,2915,2915,0
20250207,130900,41405500,2915,2915,2915,2915,0
20250207,130800,41405500,2915,2915,2915,2915,0
20250207,130700,41405500,2915,2915,2915,2915,0
20250207,130600,41405500,2915,2915,2915,2915,0
20250207,130500,41405500,2915,2915,2915,2915,0
20250207,130400,41405500,2915,2915,2915,2915,0
20250207,130300,41405500,2915,2915,2915,2915,0
20250207,130200,41405500,2915,2915,2915,2915,0
20250207,130100,41405500,2915,2910,2915,2910,5
20250207,130000,41390935,2905,2905,2905,2905,0
20250207,125900,41390935,2905,2905,2905,2905,0
20250207,125800,41390935,2905,2905,2905,2905,5
20250207,125700,41376410,2905,2905,2905,2905,0
20250207,125600,41376410,2905,2905,2905,2905,0
20250207,125500,41376410,2905,2905,2905,2905,0
20250207,125400,41376410,2905,2905,2905,2905,5
20250207,125300,41361885,2915,2915,2915,2915,0
20250207,125200,41361885,2915,2915,2915,2915,0
20250207,125100,41361885,2915,2915,2915,2915,0
20250207,125000,41361885,2915,2915,2915,2915,10
20250207,124900,41332735,2915,2915,2915,2915,0
20250207,124800,41332735,2915,2915,2915,2915,0
20250207,124700,41332735,2915,2915,2915,2915,0
20250207,124600,41332735,2915,2915,2915,2915,0
20250207,124500,41332735,2915,2915,2915,2915,0
20250207,124400,41332735,2915,2915,2915,2915,0
20250207,124300,41332735,2915,2915,2915,2915,0
20250207,124200,41332735,2915,2915,2915,2915,0
20250207,124100,41332735,2915,2915,2915,2915,0
20250207,124000,41332735,2915,2915,2915,2915,0
20250207,123900,41332735,2915,2915,2915,2915,0
20250207,123800,41332735,2915,2915,2915,2915,0
20250207,123700,41332735,2915,2915,2915,2915,0
20250207,123600,41332735,2915,2915,2915,2915,3
20250207,123500,41323990,2915,2915,2915,2915,0
20250207,123400,41323990,2915,2915,2915,2915,0
20250207,123300,41323990,2915,2915,2915,2915,0
20250207,123200,41323990,2915,2915,2915,2915,0
20250207,123100,41323990,2915,2915,2915,2915,0
20250207,123000,41323990,2915,2915,2915,2915,0
20250207,122900,41323990,2915,2915,2915,2915,0
20250207,122800,41323990,2915,2915,2915,2915,10
20250207,122700,41294840,2915,2915,2915,2915,2
20250207,122600,41289010,2900,2900,2900,2900,9
20250207,122500,41262910,2900,2900,2900,2900,0
20250207,122400,41262910,2900,2900,2900,2900,200
20250207,122300,40682910,2900,2900,2900,2900,100
20250207,122200,40392910,2910,2910,2910,2910,0
20250207,122100,40392910,2910,2910,2910,2910,0
20250207,122000,40392910,2910,2910,2910,2910,0
20250207,121900,40392910,2910,2910,2910,2910,0
20250207,121800,40392910,2910,2910,2910,2910,103
20250207,121700,40093180,2910,2910,2910,2910,0
20250207,121600,40093180,2910,2910,2910,2910,0
20250207,121500,40093180,2910,2910,2910,2910,0
20250207,121400,40093180,2910,2910,2910,2910,0
20250207,121300,40093180,2910,2910,2910,2910,0
20250207,121200,40093180,2910,2910,2910,2910,0
20250207,121100,40093180,2910,2910,2910,2910,265
20250207,121000,39322030,2910,2910,2910,2910,0
20250207,120900,39322030,2910,2910,2910,2910,0
20250207,120800,39322030,2910,2910,2910,2910,1
20250207,120700,39319120,2910,2910,2910,2910,1
20250207,120600,39316210,2910,2910,2910,2910,0
20250207,120500,39316210,2910,2910,2910,2910,0
20250207,120400,39316210,2910,2910,2910,2910,0
20250207,120300,39316210,2910,2910,2910,2910,0
20250207,120200,39316210,2910,2910,2910,2910,0
20250207,120100,39316210,2910,2910,2910,2910,0
20250207,120000,39316210,2910,2910,2910,2910,0
20250207,115900,39316210,2910,2910,2910,2910,0
20250207,115800,39316210,2910,2910,2910,2910,0
20250207,115700,39316210,2910,2910,2910,2910,0
20250207,115600,39316210,2910,2910,2910,2910,10
20250207,115500,39287110,2910,2910,2910,2910,0
20250207,115400,39287110,2910,2910,2910,2910,8
20250207,115300,39263830,2910,2910,2910,2910,0
20250207,115200,39263830,2910,2910,2910,2910,5
20250207,115100,39249280,2910,2910,2910,2910,0
20250207,115000,39249280,2910,2910,2910,2910,0
20250207,114900,39249280,2910,2910,2910,2910,0
20250207,114800,39249280,2910,2910,2910,2910,0
20250207,114700,39249280,2910,2910,2910,2910,0
20250207,114600,39249280,2910,2910,2910,2910,0
20250207,114500,39249280,2910,2900,2910,2900,3
20250207,114400,39240560,2910,2910,2910,2910,0
20250207,114300,39240560,2910,2910,2910,2910,0
20250207,114200,39240560,2910,2910,2910,2910,0
20250207,114100,39240560,2910,2910,2910,2910,0
20250207,114000,39240560,2910,2910,2910,2910,1
20250207,113900,39237650,2910,2910,2910,2910,10
20250207,113800,39208550,2910,2910,2910,2910,0
20250207,113700,39208550,2910,2910,2910,2910,10
20250207,113600,39179450,2910,2910,2910,2910,0
20250207,113500,39179450,2910,2910,2910,2910,0
20250207,113400,39179450,2910,2910,2910,2910,0
20250207,113300,39179450,2910,2910,2910,2910,0
20250207,113200,39179450,2910,2910,2910,2910,0
20250207,113100,39179450,2910,2910,2910,2910,0
20250207,113000,39179450,2910,2910,2910,2910,0
20250207,112900,39179450,2910,2905,2910,2905,9
20250207,112800,39153295,2910,2910,2910,2910,0
20250207,112700,39153295,2910,2910,2910,2910,0
20250207,112600,39153295,2910,2910,2910,2910,0
20250207,112500,39153295,2910,2910,2910,2910,0
20250207,112400,39153295,2910,2910,2910,2910,0
20250207,112300,39153295,2910,2910,2910,2910,0
20250207,112200,39153295,2910,2910,2910,2910,0
20250207,112100,39153295,2910,2910,2910,2910,0
20250207,112000,39153295,2910,2910,2910,2910,0
20250207,111900,39153295,2910,2910,2910,2910,0
20250207,111800,39153295,2910,2905,2910,2905,189
20250207,111700,38604215,2910,2910,2910,2910,0
20250207,111600,38604215,2910,2910,2910,2910,0
20250207,111500,38604215,2910,2910,2910,2910,0
20250207,111400,38604215,2910,2910,2910,2910,0
20250207,111300,38604215,2910,2910,2910,2910,30
20250207,111200,38516915,2910,2910,2910,2910,0
20250207,111100,38516915,2910,2910,2910,2910,0
20250207,111000,38516915,2910,2910,2910,2910,0
20250207,110900,38516915,2910,2910,2910,2910,2
20250207,110800,38511095,2910,2910,2910,2910,0
20250207,110700,38511095,2910,2910,2910,2910,0
20250207,110600,38511095,2910,2910,2910,2910,0
20250207,110500,38511095,2910,2910,2910,2910,1
20250207,110400,38508185,2900,2900,2900,2900,0
20250207,110300,38508185,2900,2900,2900,2900,0
20250207,110200,38508185,2900,2900,2900,2900,0
20250207,110100,38508185,2900,2900,2900,2900,0
20250207,110000,38508185,2900,2900,2900,2900,0
20250207,105900,38508185,2900,2900,2900,2900,0
20250207,105800,38508185,2900,2900,2900,2900,0
20250207,105700,38508185,2900,2900,2900,2900,0
20250207,105600,38508185,2900,2900,2900,2900,0
20250207,105500,38508185,2900,2900,2900,2900,128
20250207,105400,38136985,2900,2900,2900,2900,0
20250207,105300,38136985,2900,2900,2900,2900,20
20250207,105200,38078985,2920,2920,2920,2920,9
20250207,105100,38052705,2925,2925,2925,2925,0
20250207,105000,38052705,2925,2925,2925,2925,0
20250207,104900,38052705,2925,2925,2925,2925,0
20250207,104800,38052705,2925,2925,2925,2925,0
20250207,104700,38052705,2925,2925,2925,2925,0
20250207,104600,38052705,2925,2925,2925,2925,20
20250207,104500,37994205,2925,2925,2925,2925,0
20250207,104400,37994205,2925,2925,2925,2925,0
20250207,104300,37994205,2925,2925,2925,2925,0
20250207,104200,37994205,2925,2925,2925,2925,0
20250207,104100,37994205,2925,2925,2925,2925,0
20250207,104000,37994205,2925,2925,2925,2925,0
20250207,103900,37994205,2925,2925,2925,2925,6
20250207,103800,37976655,2925,2925,2925,2925,0
20250207,103700,37976655,2925,2925,2925,2920,60
20250207,103600,37801295,2925,2925,2925,2925,0
20250207,103500,37801295,2925,2925,2925,2925,0
20250207,103400,37801295,2925,2905,2925,2900,298
20250207,103300,36935270,2945,2945,2945,2945,0
20250207,103200,36935270,2945,2945,2945,2945,0
20250207,103100,36935270,2945,2945,2945,2945,0
20250207,103000,36935270,2945,2945,2945,2945,0
20250207,102900,36935270,2945,2920,2945,2920,2000
20250207,102800,31058550,2915,2920,2920,2915,720
20250207,102700,28956250,2900,2900,2900,2900,8
20250207,102600,28933050,2900,2900,2900,2900,0
20250207,102500,28933050,2900,2900,2900,2900,0
20250207,102400,28933050,2900,2900,2900,2900,0
20250207,102300,28933050,2900,2900,2900,2900,0
20250207,102200,28933050,2900,2900,2900,2900,3
20250207,102100,28924350,2900,2900,2900,2900,0
20250207,102000,28924350,2900,2900,2900,2900,0
20250207,101900,28924350,2900,2900,2920,2900,47
20250207,101800,28787250,2920,2920,2920,2920,0
20250207,101700,28787250,2920,2910,2920,2910,103
20250207,101600,28487490,2910,2910,2910,2910,0
20250207,101500,28487490,2910,2910,2910,2910,2
20250207,101400,28481670,2895,2895,2895,2895,0
20250207,101300,28481670,2895,2895,2895,2895,10
20250207,101200,28452720,2910,2910,2910,2910,0
20250207,101100,28452720,2910,2910,2910,2910,0
20250207,101000,28452720,2910,2910,2910,2910,0
20250207,100900,28452720,2910,2910,2910,2910,0
20250207,100800,28452720,2910,2910,2910,2910,1
20250207,100700,28449810,2905,2905,2905,2905,0
20250207,100600,28449810,2905,2905,2905,2905,0
20250207,100500,28449810,2905,2905,2905,2905,3000
20250207,100400,19734810,2900,2900,2900,2900,26
20250207,100300,19659410,2900,2900,2900,2900,22
20250207,100200,19595610,2900,2900,2900,2900,2
20250207,100100,19589810,2890,2890,2890,2890,0
20250207,100000,19589810,2890,2890,2890,2890,0
20250207,095900,19589810,2890,2890,2890,2890,0
20250207,095800,19589810,2890,2890,2890,2890,0
20250207,095700,19589810,2890,2890,2890,2890,0
20250207,095600,19589810,2890,2890,2890,2890,0
20250207,095500,19589810,2890,2895,2895,2890,400
20250207,095400,18433660,2890,2890,2890,2890,0
20250207,095300,18433660,2890,2890,2890,2890,0
20250207,095200,18433660,2890,2890,2890,2890,0
20250207,095100,18433660,2890,2890,2890,2890,0
20250207,095000,18433660,2890,2895,2895,2890,1171
20250207,094900,15045655,2895,2895,2895,2895,8
20250207,094800,15022495,2895,2895,2895,2895,10
20250207,094700,14993545,2895,2895,2895,2895,170
20250207,094600,14501395,2905,2905,2905,2905,2
20250207,094500,14495585,2905,2905,2905,2905,4
20250207,094400,14483965,2890,2890,2890,2890,0
20250207,094300,14483965,2890,2890,2890,2890,0
20250207,094200,14483965,2890,2890,2890,2890,0
20250207,094100,14483965,2890,2890,2890,2890,0
20250207,094000,14483965,2890,2890,2890,2890,40
20250207,093900,14368365,2905,2890,2905,2890,40
20250207,093800,14252720,2890,2895,2895,2890,374
20250207,093700,13171855,2905,2905,2905,2905,0
20250207,093600,13171855,2905,2905,2905,2905,0
20250207,093500,13171855,2905,2895,2905,2895,630
20250207,093400,11342005,2890,2890,2890,2890,20
20250207,093300,11284205,2890,2890,2890,2890,62
20250207,093200,11105025,2890,2890,2890,2890,38
20250207,093100,10995205,2890,2890,2890,2890,5
20250207,093000,10980755,2895,2895,2895,2895,0
20250207,092900,10980755,2895,2895,2895,2895,0
20250207,092800,10980755,2895,2895,2895,2895,25
20250207,092700,10908380,2895,2895,2895,2895,10
20250207,092600,10879430,2880,2880,2880,2880,0
20250207,092500,10879430,2880,2880,2880,2880,0
20250207,092400,10879430,2880,2880,2880,2880,0
20250207,092300,10879430,2880,2880,2880,2880,0
20250207,092200,10879430,2880,2880,2880,2880,0
20250207,092100,10879430,2880,2880,2880,2880,0
20250207,092000,10879430,2880,2880,2880,2880,0
20250207,091900,10879430,2880,2880,2880,2880,0
20250207,091800,10879430,2880,2880,2880,2880,0
20250207,091700,10879430,2880,2880,2880,2880,0
20250207,091600,10879430,2880,2890,2890,2880,228
20250207,091500,10221995,2890,2905,2905,2890,385
20250207,091400,9107870,2915,2915,2915,2915,0
20250207,091300,9107870,2915,2915,2915,2915,0
20250207,091200,9107870,2915,2915,2915,2915,0
20250207,091100,9107870,2915,2915,2915,2915,0
20250207,091000,9107870,2915,2915,2915,2915,0
20250207,090900,9107870,2915,2915,2915,2915,0
20250207,090800,9107870,2915,2915,2915,2915,0
20250207,090700,9107870,2915,2915,2915,2915,0
20250207,090600,9107870,2915,2915,2915,2915,50
20250207,090500,8962120,2915,2915,2915,2915,21
20250207,090400,8900905,2880,2880,2880,2880,0
20250207,090300,8900905,2880,2880,2895,2880,502
20250207,090200,7454995,2875,2875,2875,2875,0
20250207,090100,7454995,2875,2875,2875,2875,0
20250207,090000,7454995,2875,2875,2875,2875,2591