KissMeData/263690/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210200,47970230,5900,5900,5900,5900,247
20250207,210100,47970230,5900,5900,5900,5900,0
20250207,210000,47970230,5900,5900,5900,5900,0
20250207,205900,47970230,5900,5900,5900,5900,0
20250207,205800,47970230,5900,5900,5900,5900,0
20250207,205700,47970230,5900,5900,5900,5900,0
20250207,205600,47970230,5900,5900,5900,5900,0
20250207,205500,47970230,5900,5900,5900,5900,0
20250207,205400,47970230,5900,5900,5900,5900,0
20250207,205300,47970230,5900,5900,5900,5900,0
20250207,205200,47970230,5900,5900,5900,5900,0
20250207,205100,47970230,5900,5900,5900,5900,0
20250207,205000,47970230,5900,5900,5900,5900,0
20250207,204900,47970230,5900,5900,5900,5900,0
20250207,204800,47970230,5900,5900,5900,5900,0
20250207,204700,47970230,5900,5900,5900,5900,0
20250207,204600,47970230,5900,5900,5900,5900,0
20250207,204500,47970230,5900,5900,5900,5900,0
20250207,204400,47970230,5900,5900,5900,5900,0
20250207,204300,47970230,5900,5900,5900,5900,0
20250207,204200,47970230,5900,5900,5900,5900,0
20250207,204100,47970230,5900,5900,5900,5900,0
20250207,204000,47970230,5900,5900,5900,5900,0
20250207,203900,47970230,5900,5900,5900,5900,0
20250207,203800,47970230,5900,5900,5900,5900,0
20250207,203700,47970230,5900,5900,5900,5900,0
20250207,203600,47970230,5900,5900,5900,5900,0
20250207,203500,47970230,5900,5900,5900,5900,0
20250207,203400,47970230,5900,5900,5900,5900,0
20250207,203300,47970230,5900,5900,5900,5900,0
20250207,203200,47970230,5900,5900,5900,5900,247
20250207,203100,47970230,5900,5900,5900,5900,0
20250207,203000,47970230,5900,5900,5900,5900,0
20250207,202900,47970230,5900,5900,5900,5900,0
20250207,202800,47970230,5900,5900,5900,5900,0
20250207,202700,47970230,5900,5900,5900,5900,0
20250207,202600,47970230,5900,5900,5900,5900,0
20250207,202500,47970230,5900,5900,5900,5900,0
20250207,202400,47970230,5900,5900,5900,5900,0
20250207,202300,47970230,5900,5900,5900,5900,0
20250207,202200,47970230,5900,5900,5900,5900,0
20250207,202100,47970230,5900,5900,5900,5900,0
20250207,202000,47970230,5900,5900,5900,5900,0
20250207,201900,47970230,5900,5900,5900,5900,0
20250207,201800,47970230,5900,5900,5900,5900,0
20250207,201700,47970230,5900,5900,5900,5900,0
20250207,201600,47970230,5900,5900,5900,5900,0
20250207,201500,47970230,5900,5900,5900,5900,0
20250207,201400,47970230,5900,5900,5900,5900,0
20250207,201300,47970230,5900,5900,5900,5900,0
20250207,201200,47970230,5900,5900,5900,5900,0
20250207,201100,47970230,5900,5900,5900,5900,0
20250207,201000,47970230,5900,5900,5900,5900,0
20250207,200900,47970230,5900,5900,5900,5900,0
20250207,200800,47970230,5900,5900,5900,5900,0
20250207,200700,47970230,5900,5900,5900,5900,0
20250207,200600,47970230,5900,5900,5900,5900,0
20250207,200500,47970230,5900,5900,5900,5900,0
20250207,200400,47970230,5900,5900,5900,5900,0
20250207,200300,47970230,5900,5900,5900,5900,0
20250207,200200,47970230,5900,5900,5900,5900,247
20250207,200100,47970230,5900,5900,5900,5900,0
20250207,200000,47970230,5900,5900,5900,5900,0
20250207,195900,47970230,5900,5900,5900,5900,0
20250207,195800,47970230,5900,5900,5900,5900,0
20250207,195700,47970230,5900,5900,5900,5900,0
20250207,195600,47970230,5900,5900,5900,5900,0
20250207,195500,47970230,5900,5900,5900,5900,0
20250207,195400,47970230,5900,5900,5900,5900,0
20250207,195300,47970230,5900,5900,5900,5900,0
20250207,195200,47970230,5900,5900,5900,5900,0
20250207,195100,47970230,5900,5900,5900,5900,0
20250207,195000,47970230,5900,5900,5900,5900,0
20250207,194900,47970230,5900,5900,5900,5900,0
20250207,194800,47970230,5900,5900,5900,5900,0
20250207,194700,47970230,5900,5900,5900,5900,0
20250207,194600,47970230,5900,5900,5900,5900,0
20250207,194500,47970230,5900,5900,5900,5900,0
20250207,194400,47970230,5900,5900,5900,5900,0
20250207,194300,47970230,5900,5900,5900,5900,0
20250207,194200,47970230,5900,5900,5900,5900,0
20250207,194100,47970230,5900,5900,5900,5900,0
20250207,194000,47970230,5900,5900,5900,5900,0
20250207,193900,47970230,5900,5900,5900,5900,0
20250207,193800,47970230,5900,5900,5900,5900,0
20250207,193700,47970230,5900,5900,5900,5900,0
20250207,193600,47970230,5900,5900,5900,5900,0
20250207,193500,47970230,5900,5900,5900,5900,0
20250207,193400,47970230,5900,5900,5900,5900,0
20250207,193300,47970230,5900,5900,5900,5900,0
20250207,193200,47970230,5900,5900,5900,5900,247
20250207,193100,47970230,5900,5900,5900,5900,0
20250207,193000,47970230,5900,5900,5900,5900,0
20250207,192900,47970230,5900,5900,5900,5900,0
20250207,192800,47970230,5900,5900,5900,5900,0
20250207,192700,47970230,5900,5900,5900,5900,0
20250207,192600,47970230,5900,5900,5900,5900,0
20250207,192500,47970230,5900,5900,5900,5900,0
20250207,192400,47970230,5900,5900,5900,5900,0
20250207,192300,47970230,5900,5900,5900,5900,0
20250207,192200,47970230,5900,5900,5900,5900,0
20250207,192100,47970230,5900,5900,5900,5900,0
20250207,192000,47970230,5900,5900,5900,5900,0
20250207,191900,47970230,5900,5900,5900,5900,0
20250207,191800,47970230,5900,5900,5900,5900,0
20250207,191700,47970230,5900,5900,5900,5900,0
20250207,191600,47970230,5900,5900,5900,5900,0
20250207,191500,47970230,5900,5900,5900,5900,0
20250207,191400,47970230,5900,5900,5900,5900,0
20250207,191300,47970230,5900,5900,5900,5900,0
20250207,191200,47970230,5900,5900,5900,5900,0
20250207,191100,47970230,5900,5900,5900,5900,0
20250207,191000,47970230,5900,5900,5900,5900,0
20250207,190900,47970230,5900,5900,5900,5900,0
20250207,190800,47970230,5900,5900,5900,5900,0
20250207,190700,47970230,5900,5900,5900,5900,0
20250207,190600,47970230,5900,5900,5900,5900,0
20250207,190500,47970230,5900,5900,5900,5900,0
20250207,190400,47970230,5900,5900,5900,5900,0
20250207,190300,47970230,5900,5900,5900,5900,0
20250207,190200,47970230,5900,5900,5900,5900,247
20250207,190100,47970230,5900,5900,5900,5900,0
20250207,190000,47970230,5900,5900,5900,5900,0
20250207,185900,47970230,5900,5900,5900,5900,0
20250207,185800,47970230,5900,5900,5900,5900,0
20250207,185700,47970230,5900,5900,5900,5900,0
20250207,185600,47970230,5900,5900,5900,5900,0
20250207,185500,47970230,5900,5900,5900,5900,0
20250207,185400,47970230,5900,5900,5900,5900,0
20250207,185300,47970230,5900,5900,5900,5900,0
20250207,185200,47970230,5900,5900,5900,5900,0
20250207,185100,47970230,5900,5900,5900,5900,0
20250207,185000,47970230,5900,5900,5900,5900,0
20250207,184900,47970230,5900,5900,5900,5900,0
20250207,184800,47970230,5900,5900,5900,5900,0
20250207,184700,47970230,5900,5900,5900,5900,0
20250207,184600,47970230,5900,5900,5900,5900,0
20250207,184500,47970230,5900,5900,5900,5900,0
20250207,184400,47970230,5900,5900,5900,5900,0
20250207,184300,47970230,5900,5900,5900,5900,0
20250207,184200,47970230,5900,5900,5900,5900,0
20250207,184100,47970230,5900,5900,5900,5900,0
20250207,184000,47970230,5900,5900,5900,5900,0
20250207,183900,47970230,5900,5900,5900,5900,0
20250207,183800,47970230,5900,5900,5900,5900,0
20250207,183700,47970230,5900,5900,5900,5900,0
20250207,183600,47970230,5900,5900,5900,5900,0
20250207,183500,47970230,5900,5900,5900,5900,0
20250207,183400,47970230,5900,5900,5900,5900,0
20250207,183300,47970230,5900,5900,5900,5900,0
20250207,183200,47970230,5900,5900,5900,5900,247
20250207,183100,47970230,5900,5900,5900,5900,0
20250207,183000,47970230,5900,5900,5900,5900,0
20250207,182900,47970230,5900,5900,5900,5900,0
20250207,182800,47970230,5900,5900,5900,5900,0
20250207,182700,47970230,5900,5900,5900,5900,0
20250207,182600,47970230,5900,5900,5900,5900,0
20250207,182500,47970230,5900,5900,5900,5900,0
20250207,182400,47970230,5900,5900,5900,5900,0
20250207,182300,47970230,5900,5900,5900,5900,0
20250207,182200,47970230,5900,5900,5900,5900,0
20250207,182100,47970230,5900,5900,5900,5900,0
20250207,182000,47970230,5900,5900,5900,5900,0
20250207,181900,47970230,5900,5900,5900,5900,0
20250207,181800,47970230,5900,5900,5900,5900,0
20250207,181700,47970230,5900,5900,5900,5900,0
20250207,181600,47970230,5900,5900,5900,5900,0
20250207,181500,47970230,5900,5900,5900,5900,0
20250207,181400,47970230,5900,5900,5900,5900,0
20250207,181300,47970230,5900,5900,5900,5900,0
20250207,181200,47970230,5900,5900,5900,5900,0
20250207,181100,47970230,5900,5900,5900,5900,0
20250207,181000,47970230,5900,5900,5900,5900,0
20250207,180900,47970230,5900,5900,5900,5900,0
20250207,180800,47970230,5900,5900,5900,5900,0
20250207,180700,47970230,5900,5900,5900,5900,0
20250207,180600,47970230,5900,5900,5900,5900,0
20250207,180500,47970230,5900,5900,5900,5900,0
20250207,180400,47970230,5900,5900,5900,5900,0
20250207,180300,47970230,5900,5900,5900,5900,0
20250207,180200,47970230,5900,5900,5900,5900,247
20250207,180100,47970230,5900,5900,5900,5900,0
20250207,180000,47970230,5900,5900,5900,5900,0
20250207,175900,47970230,5900,5900,5900,5900,0
20250207,175800,47970230,5900,5900,5900,5900,0
20250207,175700,47970230,5900,5900,5900,5900,0
20250207,175600,47970230,5900,5900,5900,5900,0
20250207,175500,47970230,5900,5900,5900,5900,0
20250207,175400,47970230,5900,5900,5900,5900,0
20250207,175300,47970230,5900,5900,5900,5900,0
20250207,175200,47970230,5900,5900,5900,5900,0
20250207,175100,47970230,5900,5900,5900,5900,0
20250207,175000,47970230,5900,5900,5900,5900,0
20250207,174900,47970230,5900,5900,5900,5900,0
20250207,174800,47970230,5900,5900,5900,5900,0
20250207,174700,47970230,5900,5900,5900,5900,0
20250207,174600,47970230,5900,5900,5900,5900,0
20250207,174500,47970230,5900,5900,5900,5900,0
20250207,174400,47970230,5900,5900,5900,5900,0
20250207,174300,47970230,5900,5900,5900,5900,0
20250207,174200,47970230,5900,5900,5900,5900,0
20250207,174100,47970230,5900,5900,5900,5900,0
20250207,174000,47970230,5900,5900,5900,5900,0
20250207,173900,47970230,5900,5900,5900,5900,0
20250207,173800,47970230,5900,5900,5900,5900,0
20250207,173700,47970230,5900,5900,5900,5900,0
20250207,173600,47970230,5900,5900,5900,5900,0
20250207,173500,47970230,5900,5900,5900,5900,0
20250207,173400,47970230,5900,5900,5900,5900,0
20250207,173300,47970230,5900,5900,5900,5900,0
20250207,173200,47970230,5900,5900,5900,5900,247
20250207,173100,47970230,5900,5900,5900,5900,0
20250207,173000,47970230,5900,5900,5900,5900,0
20250207,172900,47970230,5900,5900,5900,5900,0
20250207,172800,47970230,5900,5900,5900,5900,0
20250207,172700,47970230,5900,5900,5900,5900,0
20250207,172600,47970230,5900,5900,5900,5900,0
20250207,172500,47970230,5900,5900,5900,5900,0
20250207,172400,47970230,5900,5900,5900,5900,0
20250207,172300,47970230,5900,5900,5900,5900,0
20250207,172200,47970230,5900,5900,5900,5900,0
20250207,172100,47970230,5900,5900,5900,5900,0
20250207,172000,47970230,5900,5900,5900,5900,0
20250207,171900,47970230,5900,5900,5900,5900,0
20250207,171800,47970230,5900,5900,5900,5900,0
20250207,171700,47970230,5900,5900,5900,5900,0
20250207,171600,47970230,5900,5900,5900,5900,0
20250207,171500,47970230,5900,5900,5900,5900,0
20250207,171400,47970230,5900,5900,5900,5900,0
20250207,171300,47970230,5900,5900,5900,5900,0
20250207,171200,47970230,5900,5900,5900,5900,0
20250207,171100,47970230,5900,5900,5900,5900,0
20250207,171000,47970230,5900,5900,5900,5900,0
20250207,170900,47970230,5900,5900,5900,5900,0
20250207,170800,47970230,5900,5900,5900,5900,0
20250207,170700,47970230,5900,5900,5900,5900,0
20250207,170600,47970230,5900,5900,5900,5900,0
20250207,170500,47970230,5900,5900,5900,5900,0
20250207,170400,47970230,5900,5900,5900,5900,0
20250207,170300,47970230,5900,5900,5900,5900,0
20250207,170200,47970230,5900,5900,5900,5900,247
20250207,170100,47970230,5900,5900,5900,5900,0
20250207,170000,47970230,5900,5900,5900,5900,0
20250207,165900,47970230,5900,5900,5900,5900,0
20250207,165800,47970230,5900,5900,5900,5900,0
20250207,165700,47970230,5900,5900,5900,5900,0
20250207,165600,47970230,5900,5900,5900,5900,0
20250207,165500,47970230,5900,5900,5900,5900,0
20250207,165400,47970230,5900,5900,5900,5900,0
20250207,165300,47970230,5900,5900,5900,5900,0
20250207,165200,47970230,5900,5900,5900,5900,0
20250207,165100,47970230,5900,5900,5900,5900,0
20250207,165000,47970230,5900,5900,5900,5900,0
20250207,164900,47970230,5900,5900,5900,5900,0
20250207,164800,47970230,5900,5900,5900,5900,0
20250207,164700,47970230,5900,5900,5900,5900,0
20250207,164600,47970230,5900,5900,5900,5900,0
20250207,164500,47970230,5900,5900,5900,5900,0
20250207,164400,47970230,5900,5900,5900,5900,0
20250207,164300,47970230,5900,5900,5900,5900,0
20250207,164200,47970230,5900,5900,5900,5900,0
20250207,164100,47970230,5900,5900,5900,5900,0
20250207,164000,47970230,5900,5900,5900,5900,0
20250207,163900,47970230,5900,5900,5900,5900,0
20250207,163800,47970230,5900,5900,5900,5900,0
20250207,163700,47970230,5900,5900,5900,5900,0
20250207,163600,47970230,5900,5900,5900,5900,0
20250207,163500,47970230,5900,5900,5900,5900,0
20250207,163400,47970230,5900,5900,5900,5900,0
20250207,163300,47970230,5900,5900,5900,5900,0
20250207,163200,47970230,5900,5900,5900,5900,247
20250207,163100,47970230,5900,5900,5900,5900,0
20250207,163000,47970230,5900,5900,5900,5900,0
20250207,162900,47970230,5900,5900,5900,5900,0
20250207,162800,47970230,5900,5900,5900,5900,0
20250207,162700,47970230,5900,5900,5900,5900,0
20250207,162600,47970230,5900,5900,5900,5900,0
20250207,162500,47970230,5900,5900,5900,5900,0
20250207,162400,47970230,5900,5900,5900,5900,0
20250207,162300,47970230,5900,5900,5900,5900,0
20250207,162200,47970230,5900,5900,5900,5900,0
20250207,162100,47970230,5900,5900,5900,5900,0
20250207,162000,47970230,5900,5900,5900,5900,0
20250207,161900,47970230,5900,5900,5900,5900,0
20250207,161800,47970230,5900,5900,5900,5900,0
20250207,161700,47970230,5900,5900,5900,5900,0
20250207,161600,47970230,5900,5900,5900,5900,0
20250207,161500,47970230,5900,5900,5900,5900,0
20250207,161400,47970230,5900,5900,5900,5900,0
20250207,161300,47970230,5900,5900,5900,5900,0
20250207,161200,47970230,5900,5900,5900,5900,0
20250207,161100,47970230,5900,5900,5900,5900,0
20250207,161000,47970230,5900,5900,5900,5900,0
20250207,160900,47970230,5900,5900,5900,5900,0
20250207,160800,47970230,5900,5900,5900,5900,0
20250207,160700,47970230,5900,5900,5900,5900,0
20250207,160600,47970230,5900,5900,5900,5900,0
20250207,160500,47970230,5900,5900,5900,5900,0
20250207,160400,47970230,5900,5900,5900,5900,0
20250207,160300,47970230,5900,5900,5900,5900,0
20250207,160200,47970230,5900,5900,5900,5900,247
20250207,160100,47970230,5900,5900,5900,5900,0
20250207,160000,47970230,5900,5900,5900,5900,0
20250207,155900,47970230,5900,5900,5900,5900,0
20250207,155800,47970230,5900,5900,5900,5900,0
20250207,155700,47970230,5900,5900,5900,5900,0
20250207,155600,47970230,5900,5900,5900,5900,0
20250207,155500,47970230,5900,5900,5900,5900,0
20250207,155400,47970230,5900,5900,5900,5900,0
20250207,155300,47970230,5900,5900,5900,5900,0
20250207,155200,47970230,5900,5900,5900,5900,0
20250207,155100,47970230,5900,5900,5900,5900,0
20250207,155000,47970230,5900,5900,5900,5900,0
20250207,154900,47970230,5900,5900,5900,5900,0
20250207,154800,47970230,5900,5900,5900,5900,0
20250207,154700,47970230,5900,5900,5900,5900,0
20250207,154600,47970230,5900,5900,5900,5900,0
20250207,154500,47970230,5900,5900,5900,5900,0
20250207,154400,47970230,5900,5900,5900,5900,0
20250207,154300,47970230,5900,5900,5900,5900,0
20250207,154200,47970230,5900,5900,5900,5900,0
20250207,154100,47970230,5900,5900,5900,5900,0
20250207,154000,47970230,5900,5900,5900,5900,0
20250207,153900,47970230,5900,5900,5900,5900,0
20250207,153800,47970230,5900,5900,5900,5900,0
20250207,153700,47970230,5900,5900,5900,5900,0
20250207,153600,47970230,5900,5900,5900,5900,0
20250207,153500,47970230,5900,5900,5900,5900,0
20250207,153400,47970230,5900,5900,5900,5900,0
20250207,153300,47970230,5900,5900,5900,5900,0
20250207,153200,47970230,5900,5900,5900,5900,247
20250207,153100,47970230,5900,5900,5900,5900,0
20250207,153000,47970230,5900,5900,5900,5900,247
20250207,152900,46512930,5830,5830,5830,5830,0
20250207,152800,46512930,5830,5830,5830,5830,0
20250207,152700,46512930,5830,5830,5830,5830,0
20250207,152600,46512930,5830,5830,5830,5830,0
20250207,152500,46512930,5830,5830,5830,5830,0
20250207,152400,46512930,5830,5830,5830,5830,0
20250207,152300,46512930,5830,5830,5830,5830,0
20250207,152200,46512930,5830,5830,5830,5830,0
20250207,152100,46512930,5830,5830,5830,5830,0
20250207,152000,46512930,5830,5830,5830,5830,0
20250207,151900,46512930,5830,5830,5830,5830,27
20250207,151800,46355520,5830,5830,5830,5830,110
20250207,151700,45714220,5830,5830,5830,5830,0
20250207,151600,45714220,5830,5830,5830,5830,75
20250207,151500,45276970,5850,5850,5850,5850,0
20250207,151400,45276970,5850,5850,5850,5850,0
20250207,151300,45276970,5850,5850,5850,5850,0
20250207,151200,45276970,5850,5850,5850,5850,0
20250207,151100,45276970,5850,5850,5850,5850,0
20250207,151000,45276970,5850,5850,5850,5850,0
20250207,150900,45276970,5850,5850,5850,5850,0
20250207,150800,45276970,5850,5850,5850,5850,0
20250207,150700,45276970,5850,5850,5850,5850,0
20250207,150600,45276970,5850,5850,5850,5850,0
20250207,150500,45276970,5850,5850,5850,5850,0
20250207,150400,45276970,5850,5840,5850,5840,11
20250207,150300,45212720,5830,5830,5830,5830,0
20250207,150200,45212720,5830,5850,5850,5830,299
20250207,150100,43466220,5850,5850,5850,5850,1
20250207,150000,43460370,5850,5850,5850,5850,0
20250207,145900,43460370,5850,5850,5850,5850,1
20250207,145800,43454520,5860,5860,5860,5860,0
20250207,145700,43454520,5860,5860,5860,5860,0
20250207,145600,43454520,5860,5860,5860,5860,0
20250207,145500,43454520,5860,5860,5860,5860,0
20250207,145400,43454520,5860,5860,5860,5860,0
20250207,145300,43454520,5860,5860,5860,5860,0
20250207,145200,43454520,5860,5860,5860,5860,0
20250207,145100,43454520,5860,5850,5860,5850,3
20250207,145000,43436950,5850,5860,5860,5850,36
20250207,144900,43226020,5850,5850,5850,5850,0
20250207,144800,43226020,5850,5850,5850,5850,0
20250207,144700,43226020,5850,5850,5850,5850,0
20250207,144600,43226020,5850,5850,5850,5850,0
20250207,144500,43226020,5850,5850,5850,5850,0
20250207,144400,43226020,5850,5850,5850,5850,0
20250207,144300,43226020,5850,5850,5850,5850,0
20250207,144200,43226020,5850,5850,5850,5850,0
20250207,144100,43226020,5850,5850,5850,5850,0
20250207,144000,43226020,5850,5850,5850,5850,1
20250207,143900,43220170,5850,5850,5850,5850,0
20250207,143800,43220170,5850,5850,5850,5850,0
20250207,143700,43220170,5850,5850,5850,5850,0
20250207,143600,43220170,5850,5850,5850,5850,0
20250207,143500,43220170,5850,5850,5850,5850,0
20250207,143400,43220170,5850,5850,5850,5850,0
20250207,143300,43220170,5850,5850,5850,5850,0
20250207,143200,43220170,5850,5850,5850,5850,0
20250207,143100,43220170,5850,5850,5850,5850,0
20250207,143000,43220170,5850,5850,5850,5850,0
20250207,142900,43220170,5850,5850,5850,5850,0
20250207,142800,43220170,5850,5850,5850,5850,0
20250207,142700,43220170,5850,5850,5850,5850,1
20250207,142600,43214320,5850,5850,5850,5850,0
20250207,142500,43214320,5850,5850,5850,5850,0
20250207,142400,43214320,5850,5850,5850,5850,0
20250207,142300,43214320,5850,5850,5850,5850,0
20250207,142200,43214320,5850,5850,5850,5850,0
20250207,142100,43214320,5850,5850,5850,5850,0
20250207,142000,43214320,5850,5850,5850,5850,141
20250207,141900,42389470,5900,5900,5900,5900,0
20250207,141800,42389470,5900,5900,5900,5900,0
20250207,141700,42389470,5900,5870,5900,5870,8
20250207,141600,42342430,5850,5870,5870,5850,125
20250207,141500,41608780,5880,5880,5880,5880,0
20250207,141400,41608780,5880,5880,5880,5880,0
20250207,141300,41608780,5880,5880,5880,5880,0
20250207,141200,41608780,5880,5880,5880,5880,0
20250207,141100,41608780,5880,5880,5880,5880,0
20250207,141000,41608780,5880,5880,5880,5880,0
20250207,140900,41608780,5880,5880,5880,5880,0
20250207,140800,41608780,5880,5880,5880,5880,0
20250207,140700,41608780,5880,5880,5880,5880,0
20250207,140600,41608780,5880,5880,5880,5880,0
20250207,140500,41608780,5880,5880,5880,5880,0
20250207,140400,41608780,5880,5880,5880,5880,0
20250207,140300,41608780,5880,5880,5880,5880,0
20250207,140200,41608780,5880,5880,5880,5880,0
20250207,140100,41608780,5880,5880,5880,5880,1
20250207,140000,41602900,5850,5850,5850,5850,0
20250207,135900,41602900,5850,5870,5870,5850,152
20250207,135800,40712510,5890,5890,5890,5890,0
20250207,135700,40712510,5890,5890,5890,5890,0
20250207,135600,40712510,5890,5890,5890,5890,1
20250207,135500,40706620,5880,5880,5880,5880,3
20250207,135400,40688980,5890,5890,5890,5890,1
20250207,135300,40683090,5900,5900,5900,5900,0
20250207,135200,40683090,5900,5900,5900,5900,0
20250207,135100,40683090,5900,5900,5900,5900,1
20250207,135000,40677190,5900,5900,5900,5900,0
20250207,134900,40677190,5900,5900,5900,5900,0
20250207,134800,40677190,5900,5900,5900,5900,0
20250207,134700,40677190,5900,5900,5900,5900,0
20250207,134600,40677190,5900,5900,5900,5900,1
20250207,134500,40671290,5890,5890,5890,5890,0
20250207,134400,40671290,5890,5890,5890,5890,1
20250207,134300,40665400,5880,5880,5880,5880,0
20250207,134200,40665400,5880,5880,5880,5880,0
20250207,134100,40665400,5880,5880,5880,5880,0
20250207,134000,40665400,5880,5880,5880,5880,1
20250207,133900,40659520,5890,5890,5890,5890,0
20250207,133800,40659520,5890,5890,5890,5890,0
20250207,133700,40659520,5890,5890,5890,5890,0
20250207,133600,40659520,5890,5890,5890,5890,0
20250207,133500,40659520,5890,5890,5890,5890,0
20250207,133400,40659520,5890,5890,5890,5890,0
20250207,133300,40659520,5890,5890,5890,5890,0
20250207,133200,40659520,5890,5890,5890,5890,0
20250207,133100,40659520,5890,5890,5890,5890,0
20250207,133000,40659520,5890,5890,5890,5890,0
20250207,132900,40659520,5890,5890,5890,5890,0
20250207,132800,40659520,5890,5890,5890,5890,0
20250207,132700,40659520,5890,5890,5890,5890,0
20250207,132600,40659520,5890,5890,5890,5890,2
20250207,132500,40647740,5900,5900,5900,5900,100
20250207,132400,40057740,5900,5900,5900,5900,0
20250207,132300,40057740,5900,5900,5900,5900,0
20250207,132200,40057740,5900,5900,5900,5900,0
20250207,132100,40057740,5900,5900,5900,5900,1
20250207,132000,40051840,5910,5910,5910,5910,0
20250207,131900,40051840,5910,5910,5910,5910,0
20250207,131800,40051840,5910,5910,5910,5910,0
20250207,131700,40051840,5910,5910,5910,5910,0
20250207,131600,40051840,5910,5910,5910,5910,0
20250207,131500,40051840,5910,5910,5910,5910,0
20250207,131400,40051840,5910,5910,5910,5910,0
20250207,131300,40051840,5910,5910,5910,5910,0
20250207,131200,40051840,5910,5910,5910,5910,0
20250207,131100,40051840,5910,5910,5910,5910,0
20250207,131000,40051840,5910,5910,5910,5910,0
20250207,130900,40051840,5910,5910,5910,5910,0
20250207,130800,40051840,5910,5910,5910,5910,0
20250207,130700,40051840,5910,5910,5910,5910,0
20250207,130600,40051840,5910,5910,5910,5910,0
20250207,130500,40051840,5910,5910,5910,5910,1
20250207,130400,40045930,5860,5860,5860,5860,1
20250207,130300,40040070,5910,5910,5910,5910,0
20250207,130200,40040070,5910,5910,5910,5910,0
20250207,130100,40040070,5910,5910,5910,5910,0
20250207,130000,40040070,5910,5910,5910,5910,1
20250207,125900,40034160,5900,5900,5900,5900,0
20250207,125800,40034160,5900,5900,5900,5900,0
20250207,125700,40034160,5900,5900,5900,5900,0
20250207,125600,40034160,5900,5900,5900,5900,0
20250207,125500,40034160,5900,5900,5900,5900,50
20250207,125400,39739160,5910,5910,5910,5910,1
20250207,125300,39733250,5870,5890,5890,5870,361
20250207,125200,37610620,5900,5900,5900,5900,0
20250207,125100,37610620,5900,5900,5900,5900,0
20250207,125000,37610620,5900,5900,5900,5900,0
20250207,124900,37610620,5900,5900,5900,5900,338
20250207,124800,35616420,5900,5900,5900,5900,0
20250207,124700,35616420,5900,5900,5900,5900,0
20250207,124600,35616420,5900,5900,5900,5900,0
20250207,124500,35616420,5900,5900,5900,5900,5
20250207,124400,35586920,5930,5930,5930,5930,0
20250207,124300,35586920,5930,5930,5930,5930,0
20250207,124200,35586920,5930,5930,5930,5930,0
20250207,124100,35586920,5930,5930,5930,5930,20
20250207,124000,35468320,5900,5900,5900,5900,10
20250207,123900,35409320,5910,5910,5910,5910,0
20250207,123800,35409320,5910,5910,5910,5910,0
20250207,123700,35409320,5910,5930,5930,5910,151
20250207,123600,34513910,5920,5920,5920,5920,0
20250207,123500,34513910,5920,5920,5920,5920,1
20250207,123400,34507990,5950,5950,5950,5950,0
20250207,123300,34507990,5950,5950,5950,5950,0
20250207,123200,34507990,5950,5950,5950,5950,0
20250207,123100,34507990,5950,5950,5950,5950,0
20250207,123000,34507990,5950,5950,5950,5950,0
20250207,122900,34507990,5950,5940,5950,5930,12
20250207,122800,34436710,5940,5920,5940,5920,37
20250207,122700,34217340,5900,5890,5900,5890,11
20250207,122600,34152540,5890,5890,5890,5890,2
20250207,122500,34140760,5890,5890,5890,5890,1
20250207,122400,34134870,5890,5890,5890,5890,0
20250207,122300,34134870,5890,5890,5890,5890,0
20250207,122200,34134870,5890,5890,5890,5890,0
20250207,122100,34134870,5890,5890,5890,5890,0
20250207,122000,34134870,5890,5890,5890,5890,0
20250207,121900,34134870,5890,5890,5890,5890,0
20250207,121800,34134870,5890,5890,5890,5890,0
20250207,121700,34134870,5890,5890,5890,5890,0
20250207,121600,34134870,5890,5890,5890,5890,0
20250207,121500,34134870,5890,5890,5890,5890,18
20250207,121400,34028850,5890,5890,5890,5890,0
20250207,121300,34028850,5890,5890,5890,5890,0
20250207,121200,34028850,5890,5890,5890,5890,0
20250207,121100,34028850,5890,5890,5890,5890,0
20250207,121000,34028850,5890,5890,5890,5890,0
20250207,120900,34028850,5890,5890,5890,5890,0
20250207,120800,34028850,5890,5890,5890,5890,0
20250207,120700,34028850,5890,5890,5890,5890,0
20250207,120600,34028850,5890,5890,5890,5890,0
20250207,120500,34028850,5890,5890,5890,5890,0
20250207,120400,34028850,5890,5890,5890,5890,11
20250207,120300,33964060,5890,5890,5890,5890,0
20250207,120200,33964060,5890,5890,5890,5890,0
20250207,120100,33964060,5890,5890,5890,5890,0
20250207,120000,33964060,5890,5890,5890,5890,0
20250207,115900,33964060,5890,5890,5890,5890,0
20250207,115800,33964060,5890,5890,5890,5890,0
20250207,115700,33964060,5890,5890,5890,5890,11
20250207,115600,33899270,5890,5890,5890,5890,0
20250207,115500,33899270,5890,5890,5890,5890,1
20250207,115400,33893380,5880,5880,5880,5880,0
20250207,115300,33893380,5880,5880,5880,5880,1
20250207,115200,33887500,5880,5880,5880,5880,0
20250207,115100,33887500,5880,5880,5880,5880,1
20250207,115000,33881620,5900,5890,5900,5890,234
20250207,114900,32502880,5850,5850,5850,5850,0
20250207,114800,32502880,5850,5850,5850,5850,0
20250207,114700,32502880,5850,5850,5850,5850,0
20250207,114600,32502880,5850,5850,5850,5850,0
20250207,114500,32502880,5850,5850,5850,5850,0
20250207,114400,32502880,5850,5850,5850,5850,0
20250207,114300,32502880,5850,5850,5850,5850,0
20250207,114200,32502880,5850,5850,5850,5850,0
20250207,114100,32502880,5850,5850,5850,5850,0
20250207,114000,32502880,5850,5860,5860,5850,20
20250207,113900,32385770,5890,5890,5890,5890,0
20250207,113800,32385770,5890,5890,5890,5890,0
20250207,113700,32385770,5890,5890,5890,5890,0
20250207,113600,32385770,5890,5890,5890,5890,10
20250207,113500,32326870,5890,5890,5890,5890,10
20250207,113400,32267970,5890,5890,5890,5890,1
20250207,113300,32262080,5910,5910,5910,5910,0
20250207,113200,32262080,5910,5910,5910,5910,0
20250207,113100,32262080,5910,5910,5910,5910,0
20250207,113000,32262080,5910,5910,5910,5910,0
20250207,112900,32262080,5910,5910,5910,5910,0
20250207,112800,32262080,5910,5910,5910,5910,0
20250207,112700,32262080,5910,5910,5910,5910,0
20250207,112600,32262080,5910,5910,5910,5910,0
20250207,112500,32262080,5910,5910,5910,5910,0
20250207,112400,32262080,5910,5910,5910,5910,0
20250207,112300,32262080,5910,5910,5910,5910,0
20250207,112200,32262080,5910,5910,5910,5910,0
20250207,112100,32262080,5910,5910,5910,5910,0
20250207,112000,32262080,5910,5910,5910,5910,0
20250207,111900,32262080,5910,5910,5910,5910,0
20250207,111800,32262080,5910,5910,5910,5910,0
20250207,111700,32262080,5910,5910,5910,5910,0
20250207,111600,32262080,5910,5910,5910,5910,0
20250207,111500,32262080,5910,5910,5910,5910,0
20250207,111400,32262080,5910,5910,5910,5910,0
20250207,111300,32262080,5910,5910,5910,5910,0
20250207,111200,32262080,5910,5910,5910,5910,0
20250207,111100,32262080,5910,5910,5910,5910,0
20250207,111000,32262080,5910,5910,5910,5910,0
20250207,110900,32262080,5910,5910,5910,5910,0
20250207,110800,32262080,5910,5910,5910,5910,0
20250207,110700,32262080,5910,5910,5910,5910,0
20250207,110600,32262080,5910,5910,5910,5910,0
20250207,110500,32262080,5910,5910,5910,5910,0
20250207,110400,32262080,5910,5910,5910,5910,0
20250207,110300,32262080,5910,5910,5910,5910,0
20250207,110200,32262080,5910,5910,5910,5910,0
20250207,110100,32262080,5910,5910,5910,5910,0
20250207,110000,32262080,5910,5910,5910,5910,0
20250207,105900,32262080,5910,5910,5910,5910,0
20250207,105800,32262080,5910,5910,5910,5910,117
20250207,105700,31570610,5960,5890,5960,5890,190
20250207,105600,30447760,5890,5890,5890,5890,14
20250207,105500,30365300,5910,5910,5910,5890,37
20250207,105400,30146770,5900,5880,5950,5880,711
20250207,105300,25921380,5880,5880,5920,5880,11
20250207,105200,25856340,5880,5880,5910,5880,93
20250207,105100,25306800,5920,5870,5920,5870,44
20250207,105000,25046820,5870,5870,5870,5870,0
20250207,104900,25046820,5870,5870,5870,5870,3
20250207,104800,25029210,5870,5850,5870,5850,32
20250207,104700,24841970,5860,5860,5860,5860,0
20250207,104600,24841970,5860,5860,5860,5860,0
20250207,104500,24841970,5860,5860,5860,5860,0
20250207,104400,24841970,5860,5860,5860,5860,0
20250207,104300,24841970,5860,5860,5860,5860,0
20250207,104200,24841970,5860,5860,5860,5860,0
20250207,104100,24841970,5860,5860,5860,5860,0
20250207,104000,24841970,5860,5860,5860,5860,0
20250207,103900,24841970,5860,5860,5860,5860,0
20250207,103800,24841970,5860,5860,5860,5860,0
20250207,103700,24841970,5860,5860,5860,5860,0
20250207,103600,24841970,5860,5860,5860,5860,0
20250207,103500,24841970,5860,5860,5860,5860,0
20250207,103400,24841970,5860,5860,5860,5860,0
20250207,103300,24841970,5860,5850,5930,5850,108
20250207,103200,24204890,5870,5870,5870,5870,0
20250207,103100,24204890,5870,5870,5870,5870,0
20250207,103000,24204890,5870,5870,5870,5870,0
20250207,102900,24204890,5870,5870,5870,5870,0
20250207,102800,24204890,5870,5870,5870,5870,0
20250207,102700,24204890,5870,5870,5870,5870,0
20250207,102600,24204890,5870,5870,5870,5870,0
20250207,102500,24204890,5870,5850,5870,5850,2
20250207,102400,24193170,5850,5850,5850,5850,1
20250207,102300,24187320,5850,5850,5850,5850,0
20250207,102200,24187320,5850,5850,5870,5850,6
20250207,102100,24152140,5870,5830,5870,5830,424
20250207,102000,21667130,5840,5840,5840,5840,0
20250207,101900,21667130,5840,5840,5840,5840,0
20250207,101800,21667130,5840,5840,5840,5840,0
20250207,101700,21667130,5840,5840,5840,5840,0
20250207,101600,21667130,5840,5840,5840,5840,0
20250207,101500,21667130,5840,5840,5840,5840,0
20250207,101400,21667130,5840,5840,5840,5840,352
20250207,101300,19611450,5840,5840,5840,5840,1
20250207,101200,19605610,5820,5820,5820,5820,100
20250207,101100,19023610,5820,5820,5820,5820,12
20250207,101000,18953770,5820,5820,5820,5820,0
20250207,100900,18953770,5820,5820,5820,5820,0
20250207,100800,18953770,5820,5820,5820,5820,0
20250207,100700,18953770,5820,5820,5820,5820,0
20250207,100600,18953770,5820,5810,5820,5810,102
20250207,100500,18361130,5830,5830,5830,5830,0
20250207,100400,18361130,5830,5830,5830,5830,1
20250207,100300,18355300,5810,5820,5830,5800,335
20250207,100200,16407030,5870,5870,5870,5870,0
20250207,100100,16407030,5870,5870,5870,5870,0
20250207,100000,16407030,5870,5870,5870,5870,0
20250207,095900,16407030,5870,5860,5870,5820,119
20250207,095800,15708700,5860,5860,5860,5860,2
20250207,095700,15696980,5800,5800,5800,5800,0
20250207,095600,15696980,5800,5810,5820,5800,400
20250207,095500,13371460,5860,5860,5860,5860,0
20250207,095400,13371460,5860,5860,5860,5860,0
20250207,095300,13371460,5860,5860,5860,5860,0
20250207,095200,13371460,5860,5860,5860,5860,0
20250207,095100,13371460,5860,5860,5860,5860,0
20250207,095000,13371460,5860,5860,5860,5860,0
20250207,094900,13371460,5860,5860,5860,5860,0
20250207,094800,13371460,5860,5860,5860,5860,1
20250207,094700,13365600,5860,5860,5860,5860,1
20250207,094600,13359740,5860,5860,5860,5860,2
20250207,094500,13348020,5860,5860,5860,5860,0
20250207,094400,13348020,5860,5860,5860,5860,1
20250207,094300,13342160,5820,5820,5820,5820,162
20250207,094200,12399320,5800,5890,5890,5800,691
20250207,094100,8351250,5880,5880,5880,5880,0
20250207,094000,8351250,5880,5880,5880,5880,0
20250207,093900,8351250,5880,5880,5880,5880,0
20250207,093800,8351250,5880,5880,5880,5880,0
20250207,093700,8351250,5880,5880,5880,5880,0
20250207,093600,8351250,5880,5880,5880,5880,0
20250207,093500,8351250,5880,5880,5880,5880,0
20250207,093400,8351250,5880,5880,5880,5880,0
20250207,093300,8351250,5880,5880,5880,5880,0
20250207,093200,8351250,5880,5880,5880,5880,0
20250207,093100,8351250,5880,5880,5880,5880,0
20250207,093000,8351250,5880,5880,5880,5880,3
20250207,092900,8333610,5930,5930,5930,5930,0
20250207,092800,8333610,5930,5930,5930,5930,0
20250207,092700,8333610,5930,5930,5930,5930,0
20250207,092600,8333610,5930,5900,5930,5790,1005
20250207,092500,2500070,5900,5900,5900,5900,0
20250207,092400,2500070,5900,5900,5900,5900,0
20250207,092300,2500070,5900,5900,5900,5900,0
20250207,092200,2500070,5900,5900,5900,5900,0
20250207,092100,2500070,5900,5900,5900,5900,0
20250207,092000,2500070,5900,5900,5900,5900,0
20250207,091900,2500070,5900,5900,5900,5900,0
20250207,091800,2500070,5900,5900,5900,5900,2
20250207,091700,2488270,5930,5930,5930,5930,0
20250207,091600,2488270,5930,5930,5930,5930,0
20250207,091500,2488270,5930,5930,5930,5930,1
20250207,091400,2482340,5930,5920,5930,5900,14
20250207,091300,2399680,5920,5920,5920,5920,100
20250207,091200,1807680,5920,5920,5920,5920,1
20250207,091100,1801760,5920,5920,5920,5920,0
20250207,091000,1801760,5920,5920,5920,5920,0
20250207,090900,1801760,5920,5920,5920,5920,0
20250207,090800,1801760,5920,5920,5920,5920,0
20250207,090700,1801760,5920,5920,5920,5920,0
20250207,090600,1801760,5920,5920,5920,5920,0
20250207,090500,1801760,5920,5920,5920,5920,0
20250207,090400,1801760,5920,5920,5920,5920,200
20250207,090300,617760,5940,5940,5940,5940,0
20250207,090200,617760,5940,5940,5940,5940,0
20250207,090100,617760,5940,5940,5940,5940,0
20250207,090000,617760,5940,5940,5940,5940,104