KissMeData/263810/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210200,57604125,2805,2805,2805,2805,494
20250207,210100,57604125,2805,2805,2805,2805,0
20250207,210000,57604125,2805,2805,2805,2805,0
20250207,205900,57604125,2805,2805,2805,2805,0
20250207,205800,57604125,2805,2805,2805,2805,0
20250207,205700,57604125,2805,2805,2805,2805,0
20250207,205600,57604125,2805,2805,2805,2805,0
20250207,205500,57604125,2805,2805,2805,2805,0
20250207,205400,57604125,2805,2805,2805,2805,0
20250207,205300,57604125,2805,2805,2805,2805,0
20250207,205200,57604125,2805,2805,2805,2805,0
20250207,205100,57604125,2805,2805,2805,2805,0
20250207,205000,57604125,2805,2805,2805,2805,0
20250207,204900,57604125,2805,2805,2805,2805,0
20250207,204800,57604125,2805,2805,2805,2805,0
20250207,204700,57604125,2805,2805,2805,2805,0
20250207,204600,57604125,2805,2805,2805,2805,0
20250207,204500,57604125,2805,2805,2805,2805,0
20250207,204400,57604125,2805,2805,2805,2805,0
20250207,204300,57604125,2805,2805,2805,2805,0
20250207,204200,57604125,2805,2805,2805,2805,0
20250207,204100,57604125,2805,2805,2805,2805,0
20250207,204000,57604125,2805,2805,2805,2805,0
20250207,203900,57604125,2805,2805,2805,2805,0
20250207,203800,57604125,2805,2805,2805,2805,0
20250207,203700,57604125,2805,2805,2805,2805,0
20250207,203600,57604125,2805,2805,2805,2805,0
20250207,203500,57604125,2805,2805,2805,2805,0
20250207,203400,57604125,2805,2805,2805,2805,0
20250207,203300,57604125,2805,2805,2805,2805,0
20250207,203200,57604125,2805,2805,2805,2805,494
20250207,203100,57604125,2805,2805,2805,2805,0
20250207,203000,57604125,2805,2805,2805,2805,0
20250207,202900,57604125,2805,2805,2805,2805,0
20250207,202800,57604125,2805,2805,2805,2805,0
20250207,202700,57604125,2805,2805,2805,2805,0
20250207,202600,57604125,2805,2805,2805,2805,0
20250207,202500,57604125,2805,2805,2805,2805,0
20250207,202400,57604125,2805,2805,2805,2805,0
20250207,202300,57604125,2805,2805,2805,2805,0
20250207,202200,57604125,2805,2805,2805,2805,0
20250207,202100,57604125,2805,2805,2805,2805,0
20250207,202000,57604125,2805,2805,2805,2805,0
20250207,201900,57604125,2805,2805,2805,2805,0
20250207,201800,57604125,2805,2805,2805,2805,0
20250207,201700,57604125,2805,2805,2805,2805,0
20250207,201600,57604125,2805,2805,2805,2805,0
20250207,201500,57604125,2805,2805,2805,2805,0
20250207,201400,57604125,2805,2805,2805,2805,0
20250207,201300,57604125,2805,2805,2805,2805,0
20250207,201200,57604125,2805,2805,2805,2805,0
20250207,201100,57604125,2805,2805,2805,2805,0
20250207,201000,57604125,2805,2805,2805,2805,0
20250207,200900,57604125,2805,2805,2805,2805,0
20250207,200800,57604125,2805,2805,2805,2805,0
20250207,200700,57604125,2805,2805,2805,2805,0
20250207,200600,57604125,2805,2805,2805,2805,0
20250207,200500,57604125,2805,2805,2805,2805,0
20250207,200400,57604125,2805,2805,2805,2805,0
20250207,200300,57604125,2805,2805,2805,2805,0
20250207,200200,57604125,2805,2805,2805,2805,494
20250207,200100,57604125,2805,2805,2805,2805,0
20250207,200000,57604125,2805,2805,2805,2805,0
20250207,195900,57604125,2805,2805,2805,2805,0
20250207,195800,57604125,2805,2805,2805,2805,0
20250207,195700,57604125,2805,2805,2805,2805,0
20250207,195600,57604125,2805,2805,2805,2805,0
20250207,195500,57604125,2805,2805,2805,2805,0
20250207,195400,57604125,2805,2805,2805,2805,0
20250207,195300,57604125,2805,2805,2805,2805,0
20250207,195200,57604125,2805,2805,2805,2805,0
20250207,195100,57604125,2805,2805,2805,2805,0
20250207,195000,57604125,2805,2805,2805,2805,0
20250207,194900,57604125,2805,2805,2805,2805,0
20250207,194800,57604125,2805,2805,2805,2805,0
20250207,194700,57604125,2805,2805,2805,2805,0
20250207,194600,57604125,2805,2805,2805,2805,0
20250207,194500,57604125,2805,2805,2805,2805,0
20250207,194400,57604125,2805,2805,2805,2805,0
20250207,194300,57604125,2805,2805,2805,2805,0
20250207,194200,57604125,2805,2805,2805,2805,0
20250207,194100,57604125,2805,2805,2805,2805,0
20250207,194000,57604125,2805,2805,2805,2805,0
20250207,193900,57604125,2805,2805,2805,2805,0
20250207,193800,57604125,2805,2805,2805,2805,0
20250207,193700,57604125,2805,2805,2805,2805,0
20250207,193600,57604125,2805,2805,2805,2805,0
20250207,193500,57604125,2805,2805,2805,2805,0
20250207,193400,57604125,2805,2805,2805,2805,0
20250207,193300,57604125,2805,2805,2805,2805,0
20250207,193200,57604125,2805,2805,2805,2805,494
20250207,193100,57604125,2805,2805,2805,2805,0
20250207,193000,57604125,2805,2805,2805,2805,0
20250207,192900,57604125,2805,2805,2805,2805,0
20250207,192800,57604125,2805,2805,2805,2805,0
20250207,192700,57604125,2805,2805,2805,2805,0
20250207,192600,57604125,2805,2805,2805,2805,0
20250207,192500,57604125,2805,2805,2805,2805,0
20250207,192400,57604125,2805,2805,2805,2805,0
20250207,192300,57604125,2805,2805,2805,2805,0
20250207,192200,57604125,2805,2805,2805,2805,0
20250207,192100,57604125,2805,2805,2805,2805,0
20250207,192000,57604125,2805,2805,2805,2805,0
20250207,191900,57604125,2805,2805,2805,2805,0
20250207,191800,57604125,2805,2805,2805,2805,0
20250207,191700,57604125,2805,2805,2805,2805,0
20250207,191600,57604125,2805,2805,2805,2805,0
20250207,191500,57604125,2805,2805,2805,2805,0
20250207,191400,57604125,2805,2805,2805,2805,0
20250207,191300,57604125,2805,2805,2805,2805,0
20250207,191200,57604125,2805,2805,2805,2805,0
20250207,191100,57604125,2805,2805,2805,2805,0
20250207,191000,57604125,2805,2805,2805,2805,0
20250207,190900,57604125,2805,2805,2805,2805,0
20250207,190800,57604125,2805,2805,2805,2805,0
20250207,190700,57604125,2805,2805,2805,2805,0
20250207,190600,57604125,2805,2805,2805,2805,0
20250207,190500,57604125,2805,2805,2805,2805,0
20250207,190400,57604125,2805,2805,2805,2805,0
20250207,190300,57604125,2805,2805,2805,2805,0
20250207,190200,57604125,2805,2805,2805,2805,494
20250207,190100,57604125,2805,2805,2805,2805,0
20250207,190000,57604125,2805,2805,2805,2805,0
20250207,185900,57604125,2805,2805,2805,2805,0
20250207,185800,57604125,2805,2805,2805,2805,0
20250207,185700,57604125,2805,2805,2805,2805,0
20250207,185600,57604125,2805,2805,2805,2805,0
20250207,185500,57604125,2805,2805,2805,2805,0
20250207,185400,57604125,2805,2805,2805,2805,0
20250207,185300,57604125,2805,2805,2805,2805,0
20250207,185200,57604125,2805,2805,2805,2805,0
20250207,185100,57604125,2805,2805,2805,2805,0
20250207,185000,57604125,2805,2805,2805,2805,0
20250207,184900,57604125,2805,2805,2805,2805,0
20250207,184800,57604125,2805,2805,2805,2805,0
20250207,184700,57604125,2805,2805,2805,2805,0
20250207,184600,57604125,2805,2805,2805,2805,0
20250207,184500,57604125,2805,2805,2805,2805,0
20250207,184400,57604125,2805,2805,2805,2805,0
20250207,184300,57604125,2805,2805,2805,2805,0
20250207,184200,57604125,2805,2805,2805,2805,0
20250207,184100,57604125,2805,2805,2805,2805,0
20250207,184000,57604125,2805,2805,2805,2805,0
20250207,183900,57604125,2805,2805,2805,2805,0
20250207,183800,57604125,2805,2805,2805,2805,0
20250207,183700,57604125,2805,2805,2805,2805,0
20250207,183600,57604125,2805,2805,2805,2805,0
20250207,183500,57604125,2805,2805,2805,2805,0
20250207,183400,57604125,2805,2805,2805,2805,0
20250207,183300,57604125,2805,2805,2805,2805,0
20250207,183200,57604125,2805,2805,2805,2805,494
20250207,183100,57604125,2805,2805,2805,2805,0
20250207,183000,57604125,2805,2805,2805,2805,0
20250207,182900,57604125,2805,2805,2805,2805,0
20250207,182800,57604125,2805,2805,2805,2805,0
20250207,182700,57604125,2805,2805,2805,2805,0
20250207,182600,57604125,2805,2805,2805,2805,0
20250207,182500,57604125,2805,2805,2805,2805,0
20250207,182400,57604125,2805,2805,2805,2805,0
20250207,182300,57604125,2805,2805,2805,2805,0
20250207,182200,57604125,2805,2805,2805,2805,0
20250207,182100,57604125,2805,2805,2805,2805,0
20250207,182000,57604125,2805,2805,2805,2805,0
20250207,181900,57604125,2805,2805,2805,2805,0
20250207,181800,57604125,2805,2805,2805,2805,0
20250207,181700,57604125,2805,2805,2805,2805,0
20250207,181600,57604125,2805,2805,2805,2805,0
20250207,181500,57604125,2805,2805,2805,2805,0
20250207,181400,57604125,2805,2805,2805,2805,0
20250207,181300,57604125,2805,2805,2805,2805,0
20250207,181200,57604125,2805,2805,2805,2805,0
20250207,181100,57604125,2805,2805,2805,2805,0
20250207,181000,57604125,2805,2805,2805,2805,0
20250207,180900,57604125,2805,2805,2805,2805,0
20250207,180800,57604125,2805,2805,2805,2805,0
20250207,180700,57604125,2805,2805,2805,2805,0
20250207,180600,57604125,2805,2805,2805,2805,0
20250207,180500,57604125,2805,2805,2805,2805,0
20250207,180400,57604125,2805,2805,2805,2805,0
20250207,180300,57604125,2805,2805,2805,2805,0
20250207,180200,57604125,2805,2805,2805,2805,494
20250207,180100,57604125,2805,2805,2805,2805,0
20250207,180000,57604125,2805,2805,2805,2805,0
20250207,175900,57604125,2805,2805,2805,2805,0
20250207,175800,57604125,2805,2805,2805,2805,0
20250207,175700,57604125,2805,2805,2805,2805,0
20250207,175600,57604125,2805,2805,2805,2805,0
20250207,175500,57604125,2805,2805,2805,2805,0
20250207,175400,57604125,2805,2805,2805,2805,0
20250207,175300,57604125,2805,2805,2805,2805,0
20250207,175200,57604125,2805,2805,2805,2805,0
20250207,175100,57604125,2805,2805,2805,2805,0
20250207,175000,57604125,2805,2805,2805,2805,0
20250207,174900,57604125,2805,2805,2805,2805,0
20250207,174800,57604125,2805,2805,2805,2805,0
20250207,174700,57604125,2805,2805,2805,2805,0
20250207,174600,57604125,2805,2805,2805,2805,0
20250207,174500,57604125,2805,2805,2805,2805,0
20250207,174400,57604125,2805,2805,2805,2805,0
20250207,174300,57604125,2805,2805,2805,2805,0
20250207,174200,57604125,2805,2805,2805,2805,0
20250207,174100,57604125,2805,2805,2805,2805,0
20250207,174000,57604125,2805,2805,2805,2805,0
20250207,173900,57604125,2805,2805,2805,2805,0
20250207,173800,57604125,2805,2805,2805,2805,0
20250207,173700,57604125,2805,2805,2805,2805,0
20250207,173600,57604125,2805,2805,2805,2805,0
20250207,173500,57604125,2805,2805,2805,2805,0
20250207,173400,57604125,2805,2805,2805,2805,0
20250207,173300,57604125,2805,2805,2805,2805,0
20250207,173200,57604125,2805,2805,2805,2805,494
20250207,173100,57604125,2805,2805,2805,2805,0
20250207,173000,57604125,2805,2805,2805,2805,0
20250207,172900,57604125,2805,2805,2805,2805,0
20250207,172800,57604125,2805,2805,2805,2805,0
20250207,172700,57604125,2805,2805,2805,2805,0
20250207,172600,57604125,2805,2805,2805,2805,0
20250207,172500,57604125,2805,2805,2805,2805,0
20250207,172400,57604125,2805,2805,2805,2805,0
20250207,172300,57604125,2805,2805,2805,2805,0
20250207,172200,57604125,2805,2805,2805,2805,0
20250207,172100,57604125,2805,2805,2805,2805,0
20250207,172000,57604125,2805,2805,2805,2805,0
20250207,171900,57604125,2805,2805,2805,2805,0
20250207,171800,57604125,2805,2805,2805,2805,0
20250207,171700,57604125,2805,2805,2805,2805,0
20250207,171600,57604125,2805,2805,2805,2805,0
20250207,171500,57604125,2805,2805,2805,2805,0
20250207,171400,57604125,2805,2805,2805,2805,0
20250207,171300,57604125,2805,2805,2805,2805,0
20250207,171200,57604125,2805,2805,2805,2805,0
20250207,171100,57604125,2805,2805,2805,2805,0
20250207,171000,57604125,2805,2805,2805,2805,0
20250207,170900,57604125,2805,2805,2805,2805,0
20250207,170800,57604125,2805,2805,2805,2805,0
20250207,170700,57604125,2805,2805,2805,2805,0
20250207,170600,57604125,2805,2805,2805,2805,0
20250207,170500,57604125,2805,2805,2805,2805,0
20250207,170400,57604125,2805,2805,2805,2805,0
20250207,170300,57604125,2805,2805,2805,2805,0
20250207,170200,57604125,2805,2805,2805,2805,494
20250207,170100,57604125,2805,2805,2805,2805,0
20250207,170000,57604125,2805,2805,2805,2805,0
20250207,165900,57604125,2805,2805,2805,2805,0
20250207,165800,57604125,2805,2805,2805,2805,0
20250207,165700,57604125,2805,2805,2805,2805,0
20250207,165600,57604125,2805,2805,2805,2805,0
20250207,165500,57604125,2805,2805,2805,2805,0
20250207,165400,57604125,2805,2805,2805,2805,0
20250207,165300,57604125,2805,2805,2805,2805,0
20250207,165200,57604125,2805,2805,2805,2805,0
20250207,165100,57604125,2805,2805,2805,2805,0
20250207,165000,57604125,2805,2805,2805,2805,0
20250207,164900,57604125,2805,2805,2805,2805,0
20250207,164800,57604125,2805,2805,2805,2805,0
20250207,164700,57604125,2805,2805,2805,2805,0
20250207,164600,57604125,2805,2805,2805,2805,0
20250207,164500,57604125,2805,2805,2805,2805,0
20250207,164400,57604125,2805,2805,2805,2805,0
20250207,164300,57604125,2805,2805,2805,2805,0
20250207,164200,57604125,2805,2805,2805,2805,0
20250207,164100,57604125,2805,2805,2805,2805,0
20250207,164000,57604125,2805,2805,2805,2805,0
20250207,163900,57604125,2805,2805,2805,2805,0
20250207,163800,57604125,2805,2805,2805,2805,0
20250207,163700,57604125,2805,2805,2805,2805,0
20250207,163600,57604125,2805,2805,2805,2805,0
20250207,163500,57604125,2805,2805,2805,2805,0
20250207,163400,57604125,2805,2805,2805,2805,0
20250207,163300,57604125,2805,2805,2805,2805,0
20250207,163200,57604125,2805,2805,2805,2805,494
20250207,163100,57604125,2805,2805,2805,2805,0
20250207,163000,57604125,2805,2805,2805,2805,0
20250207,162900,57604125,2805,2805,2805,2805,0
20250207,162800,57604125,2805,2805,2805,2805,0
20250207,162700,57604125,2805,2805,2805,2805,0
20250207,162600,57604125,2805,2805,2805,2805,0
20250207,162500,57604125,2805,2805,2805,2805,0
20250207,162400,57604125,2805,2805,2805,2805,0
20250207,162300,57604125,2805,2805,2805,2805,0
20250207,162200,57604125,2805,2805,2805,2805,0
20250207,162100,57604125,2805,2805,2805,2805,0
20250207,162000,57604125,2805,2805,2805,2805,0
20250207,161900,57604125,2805,2805,2805,2805,0
20250207,161800,57604125,2805,2805,2805,2805,0
20250207,161700,57604125,2805,2805,2805,2805,0
20250207,161600,57604125,2805,2805,2805,2805,0
20250207,161500,57604125,2805,2805,2805,2805,0
20250207,161400,57604125,2805,2805,2805,2805,0
20250207,161300,57604125,2805,2805,2805,2805,0
20250207,161200,57604125,2805,2805,2805,2805,0
20250207,161100,57604125,2805,2805,2805,2805,0
20250207,161000,57604125,2805,2805,2805,2805,0
20250207,160900,57604125,2805,2805,2805,2805,0
20250207,160800,57604125,2805,2805,2805,2805,0
20250207,160700,57604125,2805,2805,2805,2805,0
20250207,160600,57604125,2805,2805,2805,2805,0
20250207,160500,57604125,2805,2805,2805,2805,0
20250207,160400,57604125,2805,2805,2805,2805,0
20250207,160300,57604125,2805,2805,2805,2805,0
20250207,160200,57604125,2805,2805,2805,2805,494
20250207,160100,57604125,2805,2805,2805,2805,0
20250207,160000,57604125,2805,2805,2805,2805,0
20250207,155900,57604125,2805,2805,2805,2805,0
20250207,155800,57604125,2805,2805,2805,2805,0
20250207,155700,57604125,2805,2805,2805,2805,0
20250207,155600,57604125,2805,2805,2805,2805,0
20250207,155500,57604125,2805,2805,2805,2805,0
20250207,155400,57604125,2805,2805,2805,2805,0
20250207,155300,57604125,2805,2805,2805,2805,0
20250207,155200,57604125,2805,2805,2805,2805,0
20250207,155100,57604125,2805,2805,2805,2805,0
20250207,155000,57604125,2805,2805,2805,2805,0
20250207,154900,57604125,2805,2805,2805,2805,0
20250207,154800,57604125,2805,2805,2805,2805,0
20250207,154700,57604125,2805,2805,2805,2805,0
20250207,154600,57604125,2805,2805,2805,2805,0
20250207,154500,57604125,2805,2805,2805,2805,0
20250207,154400,57604125,2805,2805,2805,2805,0
20250207,154300,57604125,2805,2805,2805,2805,0
20250207,154200,57604125,2805,2805,2805,2805,0
20250207,154100,57604125,2805,2805,2805,2805,0
20250207,154000,57604125,2805,2805,2805,2805,0
20250207,153900,57604125,2805,2805,2805,2805,0
20250207,153800,57604125,2805,2805,2805,2805,0
20250207,153700,57604125,2805,2805,2805,2805,0
20250207,153600,57604125,2805,2805,2805,2805,0
20250207,153500,57604125,2805,2805,2805,2805,0
20250207,153400,57604125,2805,2805,2805,2805,0
20250207,153300,57604125,2805,2805,2805,2805,0
20250207,153200,57604125,2805,2805,2805,2805,494
20250207,153100,57604125,2805,2805,2805,2805,0
20250207,153000,57604125,2805,2805,2805,2805,494
20250207,152900,56218455,2810,2810,2810,2810,0
20250207,152800,56218455,2810,2810,2810,2810,0
20250207,152700,56218455,2810,2810,2810,2810,0
20250207,152600,56218455,2810,2810,2810,2810,0
20250207,152500,56218455,2810,2810,2810,2810,0
20250207,152400,56218455,2810,2810,2810,2810,0
20250207,152300,56218455,2810,2810,2810,2810,0
20250207,152200,56218455,2810,2810,2810,2810,0
20250207,152100,56218455,2810,2810,2810,2810,0
20250207,152000,56218455,2810,2810,2810,2810,0
20250207,151900,56218455,2810,2790,2810,2790,478
20250207,151800,54881330,2790,2790,2790,2785,79
20250207,151700,54661005,2800,2800,2800,2800,1
20250207,151600,54658205,2800,2800,2800,2800,0
20250207,151500,54658205,2800,2800,2800,2800,1
20250207,151400,54655405,2800,2790,2800,2790,346
20250207,151300,53689995,2790,2790,2790,2790,100
20250207,151200,53410995,2800,2800,2800,2800,0
20250207,151100,53410995,2800,2800,2800,2800,0
20250207,151000,53410995,2800,2800,2800,2800,0
20250207,150900,53410995,2800,2800,2800,2800,1
20250207,150800,53408195,2800,2800,2800,2800,0
20250207,150700,53408195,2800,2800,2800,2800,0
20250207,150600,53408195,2800,2800,2800,2800,0
20250207,150500,53408195,2800,2800,2800,2800,0
20250207,150400,53408195,2800,2800,2800,2800,0
20250207,150300,53408195,2800,2800,2800,2800,0
20250207,150200,53408195,2800,2800,2800,2800,0
20250207,150100,53408195,2800,2800,2800,2800,0
20250207,150000,53408195,2800,2800,2800,2800,2
20250207,145900,53402595,2800,2800,2800,2800,0
20250207,145800,53402595,2800,2800,2800,2800,0
20250207,145700,53402595,2800,2800,2800,2800,0
20250207,145600,53402595,2800,2800,2800,2800,0
20250207,145500,53402595,2800,2800,2800,2800,45
20250207,145400,53276595,2800,2800,2800,2800,99
20250207,145300,52999395,2800,2800,2800,2800,5
20250207,145200,52985395,2800,2800,2800,2800,5
20250207,145100,52971395,2800,2800,2800,2800,0
20250207,145000,52971395,2800,2800,2800,2800,100
20250207,144900,52691395,2800,2800,2800,2800,0
20250207,144800,52691395,2800,2800,2800,2800,2
20250207,144700,52685795,2800,2800,2800,2800,3
20250207,144600,52677395,2795,2795,2795,2795,5
20250207,144500,52663420,2800,2800,2800,2800,0
20250207,144400,52663420,2800,2800,2800,2800,0
20250207,144300,52663420,2800,2800,2800,2800,0
20250207,144200,52663420,2800,2800,2800,2800,0
20250207,144100,52663420,2800,2800,2800,2800,0
20250207,144000,52663420,2800,2800,2800,2800,10
20250207,143900,52635420,2800,2800,2800,2800,15
20250207,143800,52593420,2800,2800,2800,2800,0
20250207,143700,52593420,2800,2800,2800,2800,150
20250207,143600,52173420,2800,2800,2800,2800,0
20250207,143500,52173420,2800,2800,2800,2800,100
20250207,143400,51893420,2800,2800,2800,2800,196
20250207,143300,51344620,2800,2800,2800,2800,50
20250207,143200,51204620,2800,2800,2800,2800,0
20250207,143100,51204620,2800,2800,2800,2800,0
20250207,143000,51204620,2800,2800,2800,2800,3
20250207,142900,51196220,2800,2800,2800,2800,26
20250207,142800,51123420,2800,2800,2800,2800,1
20250207,142700,51120620,2800,2800,2800,2800,11
20250207,142600,51089820,2800,2800,2800,2800,0
20250207,142500,51089820,2800,2800,2800,2800,274
20250207,142400,50322620,2800,2800,2800,2800,5
20250207,142300,50308620,2800,2800,2800,2800,5
20250207,142200,50294620,2800,2800,2800,2800,0
20250207,142100,50294620,2800,2800,2800,2800,10
20250207,142000,50266620,2800,2795,2800,2795,600
20250207,141900,48587120,2795,2795,2795,2795,0
20250207,141800,48587120,2795,2795,2795,2795,0
20250207,141700,48587120,2795,2795,2795,2795,0
20250207,141600,48587120,2795,2795,2795,2795,0
20250207,141500,48587120,2795,2795,2795,2795,0
20250207,141400,48587120,2795,2795,2795,2795,0
20250207,141300,48587120,2795,2795,2795,2795,100
20250207,141200,48307620,2800,2800,2800,2800,0
20250207,141100,48307620,2800,2790,2800,2790,370
20250207,141000,47274960,2790,2790,2790,2790,0
20250207,140900,47274960,2790,2790,2790,2790,0
20250207,140800,47274960,2790,2790,2790,2790,500
20250207,140700,45879960,2795,2795,2795,2795,1
20250207,140600,45877165,2785,2785,2785,2785,100
20250207,140500,45598665,2795,2795,2795,2795,0
20250207,140400,45598665,2795,2795,2795,2795,0
20250207,140300,45598665,2795,2795,2795,2795,3
20250207,140200,45590280,2795,2795,2795,2795,0
20250207,140100,45590280,2795,2795,2795,2795,1000
20250207,140000,42795280,2795,2795,2795,2795,0
20250207,135900,42795280,2795,2795,2795,2795,0
20250207,135800,42795280,2795,2795,2795,2795,0
20250207,135700,42795280,2795,2795,2795,2795,8
20250207,135600,42772920,2795,2795,2795,2795,0
20250207,135500,42772920,2795,2795,2795,2795,0
20250207,135400,42772920,2795,2795,2795,2795,0
20250207,135300,42772920,2795,2795,2795,2795,0
20250207,135200,42772920,2795,2795,2795,2795,0
20250207,135100,42772920,2795,2790,2795,2790,2
20250207,135000,42767335,2795,2795,2795,2795,0
20250207,134900,42767335,2795,2795,2795,2795,730
20250207,134800,40726985,2775,2785,2785,2775,100
20250207,134700,40449160,2800,2800,2800,2800,0
20250207,134600,40449160,2800,2800,2800,2800,50
20250207,134500,40309160,2800,2790,2800,2790,1000
20250207,134400,37511745,2785,2785,2785,2785,98
20250207,134300,37238815,2785,2785,2785,2785,0
20250207,134200,37238815,2785,2785,2785,2785,0
20250207,134100,37238815,2785,2785,2785,2785,1
20250207,134000,37236030,2780,2780,2780,2780,0
20250207,133900,37236030,2780,2780,2780,2780,150
20250207,133800,36819030,2780,2780,2780,2780,21
20250207,133700,36760650,2785,2785,2785,2785,0
20250207,133600,36760650,2785,2785,2785,2785,2
20250207,133500,36755080,2775,2780,2780,2765,7004
20250207,133400,17385845,2800,2800,2800,2800,0
20250207,133300,17385845,2800,2800,2800,2800,0
20250207,133200,17385845,2800,2800,2800,2800,0
20250207,133100,17385845,2800,2800,2800,2800,0
20250207,133000,17385845,2800,2795,2800,2795,23
20250207,132900,17321555,2780,2780,2780,2780,11
20250207,132800,17290975,2800,2800,2800,2800,0
20250207,132700,17290975,2800,2800,2800,2800,0
20250207,132600,17290975,2800,2800,2800,2775,368
20250207,132500,16260725,2800,2800,2800,2800,1
20250207,132400,16257925,2800,2800,2800,2800,0
20250207,132300,16257925,2800,2800,2800,2800,0
20250207,132200,16257925,2800,2800,2800,2800,0
20250207,132100,16257925,2800,2795,2800,2795,2
20250207,132000,16252330,2800,2800,2800,2800,0
20250207,131900,16252330,2800,2800,2800,2800,0
20250207,131800,16252330,2800,2800,2800,2800,0
20250207,131700,16252330,2800,2800,2800,2800,0
20250207,131600,16252330,2800,2785,2800,2785,56
20250207,131500,16096175,2785,2785,2785,2785,0
20250207,131400,16096175,2785,2785,2785,2785,0
20250207,131300,16096175,2785,2785,2785,2785,0
20250207,131200,16096175,2785,2775,2785,2775,2
20250207,131100,16090615,2775,2775,2775,2775,0
20250207,131000,16090615,2775,2775,2775,2775,0
20250207,130900,16090615,2775,2775,2775,2775,0
20250207,130800,16090615,2775,2775,2775,2775,0
20250207,130700,16090615,2775,2775,2775,2775,16
20250207,130600,16046215,2795,2795,2795,2795,0
20250207,130500,16046215,2795,2795,2795,2795,0
20250207,130400,16046215,2795,2795,2795,2795,0
20250207,130300,16046215,2795,2795,2795,2795,0
20250207,130200,16046215,2795,2795,2795,2795,0
20250207,130100,16046215,2795,2795,2795,2795,0
20250207,130000,16046215,2795,2775,2795,2775,31
20250207,125900,15960170,2800,2785,2800,2785,130
20250207,125800,15597910,2785,2785,2785,2785,0
20250207,125700,15597910,2785,2785,2785,2785,0
20250207,125600,15597910,2785,2785,2785,2785,0
20250207,125500,15597910,2785,2785,2785,2785,0
20250207,125400,15597910,2785,2785,2785,2785,0
20250207,125300,15597910,2785,2785,2785,2785,0
20250207,125200,15597910,2785,2785,2785,2785,1
20250207,125100,15595125,2770,2770,2770,2770,0
20250207,125000,15595125,2770,2770,2770,2770,555
20250207,124900,14057775,2765,2765,2765,2765,0
20250207,124800,14057775,2765,2765,2765,2765,0
20250207,124700,14057775,2765,2765,2765,2765,0
20250207,124600,14057775,2765,2770,2770,2765,1167
20250207,124500,10827225,2775,2775,2775,2775,99
20250207,124400,10552500,2780,2780,2780,2780,0
20250207,124300,10552500,2780,2780,2780,2780,0
20250207,124200,10552500,2780,2780,2780,2780,0
20250207,124100,10552500,2780,2780,2780,2780,0
20250207,124000,10552500,2780,2780,2780,2780,0
20250207,123900,10552500,2780,2780,2780,2780,0
20250207,123800,10552500,2780,2780,2780,2780,0
20250207,123700,10552500,2780,2780,2780,2780,0
20250207,123600,10552500,2780,2780,2780,2780,0
20250207,123500,10552500,2780,2780,2780,2780,0
20250207,123400,10552500,2780,2780,2780,2780,0
20250207,123300,10552500,2780,2780,2780,2780,8
20250207,123200,10530260,2800,2800,2800,2800,0
20250207,123100,10530260,2800,2800,2800,2800,0
20250207,123000,10530260,2800,2800,2800,2800,0
20250207,122900,10530260,2800,2800,2800,2800,0
20250207,122800,10530260,2800,2800,2800,2800,0
20250207,122700,10530260,2800,2800,2800,2800,0
20250207,122600,10530260,2800,2800,2800,2800,0
20250207,122500,10530260,2800,2800,2800,2800,0
20250207,122400,10530260,2800,2800,2800,2800,1
20250207,122300,10527460,2780,2780,2780,2780,0
20250207,122200,10527460,2780,2780,2780,2780,0
20250207,122100,10527460,2780,2780,2780,2780,0
20250207,122000,10527460,2780,2780,2780,2780,0
20250207,121900,10527460,2780,2780,2780,2780,0
20250207,121800,10527460,2780,2780,2780,2780,5
20250207,121700,10513560,2780,2780,2780,2780,0
20250207,121600,10513560,2780,2780,2780,2780,0
20250207,121500,10513560,2780,2780,2780,2780,1
20250207,121400,10510780,2795,2795,2795,2795,0
20250207,121300,10510780,2795,2795,2795,2795,0
20250207,121200,10510780,2795,2795,2795,2795,2
20250207,121100,10505190,2800,2800,2800,2800,0
20250207,121000,10505190,2800,2800,2800,2800,0
20250207,120900,10505190,2800,2800,2800,2800,0
20250207,120800,10505190,2800,2800,2800,2800,0
20250207,120700,10505190,2800,2800,2800,2800,0
20250207,120600,10505190,2800,2800,2800,2800,0
20250207,120500,10505190,2800,2800,2800,2800,0
20250207,120400,10505190,2800,2800,2800,2800,0
20250207,120300,10505190,2800,2800,2800,2800,0
20250207,120200,10505190,2800,2800,2800,2800,0
20250207,120100,10505190,2800,2800,2800,2800,0
20250207,120000,10505190,2800,2800,2800,2800,0
20250207,115900,10505190,2800,2800,2800,2800,0
20250207,115800,10505190,2800,2800,2800,2800,0
20250207,115700,10505190,2800,2800,2800,2800,0
20250207,115600,10505190,2800,2800,2800,2800,0
20250207,115500,10505190,2800,2800,2800,2800,0
20250207,115400,10505190,2800,2795,2800,2795,16
20250207,115300,10460465,2795,2795,2795,2795,0
20250207,115200,10460465,2795,2795,2795,2795,0
20250207,115100,10460465,2795,2795,2795,2795,0
20250207,115000,10460465,2795,2795,2795,2795,0
20250207,114900,10460465,2795,2795,2795,2795,0
20250207,114800,10460465,2795,2795,2795,2795,1
20250207,114700,10457670,2800,2800,2800,2800,0
20250207,114600,10457670,2800,2800,2800,2800,0
20250207,114500,10457670,2800,2800,2800,2800,0
20250207,114400,10457670,2800,2800,2800,2800,0
20250207,114300,10457670,2800,2800,2800,2800,0
20250207,114200,10457670,2800,2785,2800,2785,42
20250207,114100,10340470,2770,2770,2770,2770,0
20250207,114000,10340470,2770,2780,2780,2770,71
20250207,113900,10143100,2780,2780,2780,2780,0
20250207,113800,10143100,2780,2780,2780,2780,0
20250207,113700,10143100,2780,2780,2780,2780,0
20250207,113600,10143100,2780,2795,2795,2780,11
20250207,113500,10112505,2775,2775,2775,2775,0
20250207,113400,10112505,2775,2775,2775,2775,123
20250207,113300,9771180,2800,2800,2800,2800,0
20250207,113200,9771180,2800,2800,2800,2800,0
20250207,113100,9771180,2800,2800,2800,2800,0
20250207,113000,9771180,2800,2800,2800,2800,0
20250207,112900,9771180,2800,2800,2800,2800,0
20250207,112800,9771180,2800,2800,2800,2800,0
20250207,112700,9771180,2800,2800,2800,2800,0
20250207,112600,9771180,2800,2800,2800,2800,0
20250207,112500,9771180,2800,2800,2800,2800,0
20250207,112400,9771180,2800,2800,2800,2800,0
20250207,112300,9771180,2800,2800,2800,2800,0
20250207,112200,9771180,2800,2800,2800,2800,0
20250207,112100,9771180,2800,2795,2800,2795,22
20250207,112000,9709685,2775,2775,2775,2775,0
20250207,111900,9709685,2775,2775,2775,2775,0
20250207,111800,9709685,2775,2775,2775,2775,0
20250207,111700,9709685,2775,2775,2775,2775,0
20250207,111600,9709685,2775,2775,2775,2775,0
20250207,111500,9709685,2775,2775,2775,2775,0
20250207,111400,9709685,2775,2775,2775,2775,0
20250207,111300,9709685,2775,2775,2775,2775,0
20250207,111200,9709685,2775,2775,2775,2775,0
20250207,111100,9709685,2775,2775,2775,2775,0
20250207,111000,9709685,2775,2775,2775,2775,1
20250207,110900,9706910,2800,2800,2800,2800,0
20250207,110800,9706910,2800,2800,2800,2800,0
20250207,110700,9706910,2800,2800,2800,2800,0
20250207,110600,9706910,2800,2800,2800,2800,0
20250207,110500,9706910,2800,2800,2800,2800,0
20250207,110400,9706910,2800,2800,2800,2800,0
20250207,110300,9706910,2800,2800,2800,2800,0
20250207,110200,9706910,2800,2800,2800,2800,0
20250207,110100,9706910,2800,2800,2800,2800,0
20250207,110000,9706910,2800,2800,2800,2800,0
20250207,105900,9706910,2800,2795,2800,2795,37
20250207,105800,9603485,2790,2790,2790,2790,0
20250207,105700,9603485,2790,2790,2790,2790,293
20250207,105600,8786015,2770,2770,2770,2770,0
20250207,105500,8786015,2770,2770,2770,2770,3
20250207,105400,8777705,2790,2790,2790,2790,0
20250207,105300,8777705,2790,2790,2790,2790,0
20250207,105200,8777705,2790,2790,2790,2790,0
20250207,105100,8777705,2790,2790,2790,2790,0
20250207,105000,8777705,2790,2790,2790,2790,0
20250207,104900,8777705,2790,2790,2790,2790,0
20250207,104800,8777705,2790,2790,2790,2790,0
20250207,104700,8777705,2790,2790,2790,2790,0
20250207,104600,8777705,2790,2790,2790,2790,0
20250207,104500,8777705,2790,2790,2790,2790,10
20250207,104400,8749805,2790,2790,2790,2790,10
20250207,104300,8721905,2790,2775,2790,2770,304
20250207,104200,7879545,2790,2790,2790,2790,0
20250207,104100,7879545,2790,2775,2790,2775,307
20250207,104000,7027605,2780,2780,2780,2780,1
20250207,103900,7024825,2790,2790,2790,2790,0
20250207,103800,7024825,2790,2790,2790,2790,0
20250207,103700,7024825,2790,2790,2790,2790,1
20250207,103600,7022035,2775,2775,2775,2775,216
20250207,103500,6422635,2795,2795,2795,2795,0
20250207,103400,6422635,2795,2795,2795,2795,0
20250207,103300,6422635,2795,2795,2795,2795,0
20250207,103200,6422635,2795,2795,2795,2795,0
20250207,103100,6422635,2795,2795,2795,2795,0
20250207,103000,6422635,2795,2795,2795,2795,0
20250207,102900,6422635,2795,2795,2795,2795,0
20250207,102800,6422635,2795,2795,2795,2795,0
20250207,102700,6422635,2795,2795,2795,2795,0
20250207,102600,6422635,2795,2795,2795,2795,0
20250207,102500,6422635,2795,2795,2795,2795,0
20250207,102400,6422635,2795,2795,2795,2795,0
20250207,102300,6422635,2795,2795,2795,2795,0
20250207,102200,6422635,2795,2795,2795,2795,0
20250207,102100,6422635,2795,2795,2795,2795,0
20250207,102000,6422635,2795,2775,2795,2775,13
20250207,101900,6386540,2775,2775,2775,2775,0
20250207,101800,6386540,2775,2775,2775,2775,0
20250207,101700,6386540,2775,2775,2775,2775,0
20250207,101600,6386540,2775,2775,2775,2775,1
20250207,101500,6383765,2800,2800,2800,2800,0
20250207,101400,6383765,2800,2800,2800,2800,0
20250207,101300,6383765,2800,2800,2800,2800,0
20250207,101200,6383765,2800,2800,2800,2800,0
20250207,101100,6383765,2800,2800,2800,2800,0
20250207,101000,6383765,2800,2800,2800,2800,0
20250207,100900,6383765,2800,2800,2800,2800,0
20250207,100800,6383765,2800,2800,2800,2800,0
20250207,100700,6383765,2800,2800,2800,2800,0
20250207,100600,6383765,2800,2800,2800,2800,0
20250207,100500,6383765,2800,2800,2800,2800,0
20250207,100400,6383765,2800,2800,2800,2800,2
20250207,100300,6378165,2800,2800,2800,2800,0
20250207,100200,6378165,2800,2800,2800,2800,1
20250207,100100,6375365,2800,2800,2800,2800,0
20250207,100000,6375365,2800,2790,2800,2790,343
20250207,095900,5418320,2790,2790,2790,2790,0
20250207,095800,5418320,2790,2790,2790,2790,0
20250207,095700,5418320,2790,2790,2790,2790,26
20250207,095600,5345780,2790,2790,2790,2790,2
20250207,095500,5340200,2790,2790,2790,2790,1
20250207,095400,5337410,2770,2780,2780,2770,515
20250207,095300,3907865,2795,2795,2795,2795,0
20250207,095200,3907865,2795,2795,2795,2795,1
20250207,095100,3905070,2780,2785,2785,2780,188
20250207,095000,3382245,2800,2800,2800,2800,0
20250207,094900,3382245,2800,2800,2800,2800,0
20250207,094800,3382245,2800,2800,2800,2800,0
20250207,094700,3382245,2800,2800,2800,2800,2
20250207,094600,3376645,2800,2800,2800,2800,0
20250207,094500,3376645,2800,2800,2800,2800,0
20250207,094400,3376645,2800,2800,2800,2800,0
20250207,094300,3376645,2800,2800,2800,2800,0
20250207,094200,3376645,2800,2800,2800,2800,1
20250207,094100,3373845,2800,2800,2800,2800,2
20250207,094000,3368245,2785,2785,2785,2785,7
20250207,093900,3348750,2800,2800,2800,2800,0
20250207,093800,3348750,2800,2800,2800,2800,0
20250207,093700,3348750,2800,2800,2800,2800,0
20250207,093600,3348750,2800,2800,2800,2800,1
20250207,093500,3345950,2800,2800,2800,2800,0
20250207,093400,3345950,2800,2800,2800,2800,0
20250207,093300,3345950,2800,2800,2800,2800,0
20250207,093200,3345950,2800,2800,2800,2800,0
20250207,093100,3345950,2800,2800,2800,2800,0
20250207,093000,3345950,2800,2800,2800,2800,75
20250207,092900,3135950,2800,2800,2800,2800,0
20250207,092800,3135950,2800,2800,2800,2800,0
20250207,092700,3135950,2800,2800,2800,2800,0
20250207,092600,3135950,2800,2800,2800,2800,0
20250207,092500,3135950,2800,2785,2800,2785,12
20250207,092400,3102500,2810,2810,2810,2810,0
20250207,092300,3102500,2810,2790,2810,2790,401
20250207,092200,1983690,2810,2810,2810,2810,0
20250207,092100,1983690,2810,2810,2810,2810,20
20250207,092000,1927490,2810,2800,2810,2790,355
20250207,091900,936075,2820,2820,2820,2820,0
20250207,091800,936075,2820,2820,2820,2820,10
20250207,091700,907875,2820,2820,2820,2820,20
20250207,091600,851475,2820,2820,2820,2820,0
20250207,091500,851475,2820,2820,2820,2820,0
20250207,091400,851475,2820,2820,2820,2820,0
20250207,091300,851475,2820,2820,2820,2820,0
20250207,091200,851475,2820,2820,2820,2820,0
20250207,091100,851475,2820,2820,2820,2820,0
20250207,091000,851475,2820,2820,2820,2820,0
20250207,090900,851475,2820,2820,2820,2820,0
20250207,090800,851475,2820,2820,2820,2820,0
20250207,090700,851475,2820,2820,2820,2820,0
20250207,090600,851475,2820,2820,2820,2820,0
20250207,090500,851475,2820,2820,2820,2820,0
20250207,090400,851475,2820,2820,2820,2820,0
20250207,090300,851475,2820,2820,2820,2820,0
20250207,090200,851475,2820,2820,2820,2820,0
20250207,090100,851475,2820,2805,2820,2805,7
20250207,090000,831810,2810,2825,2825,2810,296