KissMeData/398120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,213600,700199265,2835,2835,2835,2835,20571
20250207,213500,700199265,2835,2835,2835,2835,0
20250207,213400,700199265,2835,2835,2835,2835,0
20250207,213300,700199265,2835,2835,2835,2835,0
20250207,213200,700199265,2835,2835,2835,2835,0
20250207,213100,700199265,2835,2835,2835,2835,0
20250207,213000,700199265,2835,2835,2835,2835,0
20250207,212900,700199265,2835,2835,2835,2835,0
20250207,212800,700199265,2835,2835,2835,2835,0
20250207,212700,700199265,2835,2835,2835,2835,0
20250207,212600,700199265,2835,2835,2835,2835,0
20250207,212500,700199265,2835,2835,2835,2835,0
20250207,212400,700199265,2835,2835,2835,2835,0
20250207,212300,700199265,2835,2835,2835,2835,0
20250207,212200,700199265,2835,2835,2835,2835,0
20250207,212100,700199265,2835,2835,2835,2835,0
20250207,212000,700199265,2835,2835,2835,2835,0
20250207,211900,700199265,2835,2835,2835,2835,0
20250207,211800,700199265,2835,2835,2835,2835,0
20250207,211700,700199265,2835,2835,2835,2835,0
20250207,211600,700199265,2835,2835,2835,2835,0
20250207,211500,700199265,2835,2835,2835,2835,0
20250207,211400,700199265,2835,2835,2835,2835,0
20250207,211300,700199265,2835,2835,2835,2835,0
20250207,211200,700199265,2835,2835,2835,2835,0
20250207,211100,700199265,2835,2835,2835,2835,0
20250207,211000,700199265,2835,2835,2835,2835,0
20250207,210900,700199265,2835,2835,2835,2835,0
20250207,210800,700199265,2835,2835,2835,2835,0
20250207,210700,700199265,2835,2835,2835,2835,0
20250207,210600,700199265,2835,2835,2835,2835,20571
20250207,210500,700199265,2835,2835,2835,2835,0
20250207,210400,700199265,2835,2835,2835,2835,0
20250207,210300,700199265,2835,2835,2835,2835,0
20250207,210200,700199265,2835,2835,2835,2835,0
20250207,210100,700199265,2835,2835,2835,2835,0
20250207,210000,700199265,2835,2835,2835,2835,0
20250207,205900,700199265,2835,2835,2835,2835,0
20250207,205800,700199265,2835,2835,2835,2835,0
20250207,205700,700199265,2835,2835,2835,2835,0
20250207,205600,700199265,2835,2835,2835,2835,0
20250207,205500,700199265,2835,2835,2835,2835,0
20250207,205400,700199265,2835,2835,2835,2835,0
20250207,205300,700199265,2835,2835,2835,2835,0
20250207,205200,700199265,2835,2835,2835,2835,0
20250207,205100,700199265,2835,2835,2835,2835,0
20250207,205000,700199265,2835,2835,2835,2835,0
20250207,204900,700199265,2835,2835,2835,2835,0
20250207,204800,700199265,2835,2835,2835,2835,0
20250207,204700,700199265,2835,2835,2835,2835,0
20250207,204600,700199265,2835,2835,2835,2835,0
20250207,204500,700199265,2835,2835,2835,2835,0
20250207,204400,700199265,2835,2835,2835,2835,0
20250207,204300,700199265,2835,2835,2835,2835,0
20250207,204200,700199265,2835,2835,2835,2835,0
20250207,204100,700199265,2835,2835,2835,2835,0
20250207,204000,700199265,2835,2835,2835,2835,0
20250207,203900,700199265,2835,2835,2835,2835,0
20250207,203800,700199265,2835,2835,2835,2835,0
20250207,203700,700199265,2835,2835,2835,2835,0
20250207,203600,700199265,2835,2835,2835,2835,20571
20250207,203500,700199265,2835,2835,2835,2835,0
20250207,203400,700199265,2835,2835,2835,2835,0
20250207,203300,700199265,2835,2835,2835,2835,0
20250207,203200,700199265,2835,2835,2835,2835,0
20250207,203100,700199265,2835,2835,2835,2835,0
20250207,203000,700199265,2835,2835,2835,2835,0
20250207,202900,700199265,2835,2835,2835,2835,0
20250207,202800,700199265,2835,2835,2835,2835,0
20250207,202700,700199265,2835,2835,2835,2835,0
20250207,202600,700199265,2835,2835,2835,2835,0
20250207,202500,700199265,2835,2835,2835,2835,0
20250207,202400,700199265,2835,2835,2835,2835,0
20250207,202300,700199265,2835,2835,2835,2835,0
20250207,202200,700199265,2835,2835,2835,2835,0
20250207,202100,700199265,2835,2835,2835,2835,0
20250207,202000,700199265,2835,2835,2835,2835,0
20250207,201900,700199265,2835,2835,2835,2835,0
20250207,201800,700199265,2835,2835,2835,2835,0
20250207,201700,700199265,2835,2835,2835,2835,0
20250207,201600,700199265,2835,2835,2835,2835,0
20250207,201500,700199265,2835,2835,2835,2835,0
20250207,201400,700199265,2835,2835,2835,2835,0
20250207,201300,700199265,2835,2835,2835,2835,0
20250207,201200,700199265,2835,2835,2835,2835,0
20250207,201100,700199265,2835,2835,2835,2835,0
20250207,201000,700199265,2835,2835,2835,2835,0
20250207,200900,700199265,2835,2835,2835,2835,0
20250207,200800,700199265,2835,2835,2835,2835,0
20250207,200700,700199265,2835,2835,2835,2835,0
20250207,200600,700199265,2835,2835,2835,2835,20571
20250207,200500,700199265,2835,2835,2835,2835,0
20250207,200400,700199265,2835,2835,2835,2835,0
20250207,200300,700199265,2835,2835,2835,2835,0
20250207,200200,700199265,2835,2835,2835,2835,0
20250207,200100,700199265,2835,2835,2835,2835,0
20250207,200000,700199265,2835,2835,2835,2835,0
20250207,195900,700199265,2835,2835,2835,2835,0
20250207,195800,700199265,2835,2835,2835,2835,0
20250207,195700,700199265,2835,2835,2835,2835,0
20250207,195600,700199265,2835,2835,2835,2835,0
20250207,195500,700199265,2835,2835,2835,2835,0
20250207,195400,700199265,2835,2835,2835,2835,0
20250207,195300,700199265,2835,2835,2835,2835,0
20250207,195200,700199265,2835,2835,2835,2835,0
20250207,195100,700199265,2835,2835,2835,2835,0
20250207,195000,700199265,2835,2835,2835,2835,0
20250207,194900,700199265,2835,2835,2835,2835,0
20250207,194800,700199265,2835,2835,2835,2835,0
20250207,194700,700199265,2835,2835,2835,2835,0
20250207,194600,700199265,2835,2835,2835,2835,0
20250207,194500,700199265,2835,2835,2835,2835,0
20250207,194400,700199265,2835,2835,2835,2835,0
20250207,194300,700199265,2835,2835,2835,2835,0
20250207,194200,700199265,2835,2835,2835,2835,0
20250207,194100,700199265,2835,2835,2835,2835,0
20250207,194000,700199265,2835,2835,2835,2835,0
20250207,193900,700199265,2835,2835,2835,2835,0
20250207,193800,700199265,2835,2835,2835,2835,0
20250207,193700,700199265,2835,2835,2835,2835,0
20250207,193600,700199265,2835,2835,2835,2835,20571
20250207,193500,700199265,2835,2835,2835,2835,0
20250207,193400,700199265,2835,2835,2835,2835,0
20250207,193300,700199265,2835,2835,2835,2835,0
20250207,193200,700199265,2835,2835,2835,2835,0
20250207,193100,700199265,2835,2835,2835,2835,0
20250207,193000,700199265,2835,2835,2835,2835,0
20250207,192900,700199265,2835,2835,2835,2835,0
20250207,192800,700199265,2835,2835,2835,2835,0
20250207,192700,700199265,2835,2835,2835,2835,0
20250207,192600,700199265,2835,2835,2835,2835,0
20250207,192500,700199265,2835,2835,2835,2835,0
20250207,192400,700199265,2835,2835,2835,2835,0
20250207,192300,700199265,2835,2835,2835,2835,0
20250207,192200,700199265,2835,2835,2835,2835,0
20250207,192100,700199265,2835,2835,2835,2835,0
20250207,192000,700199265,2835,2835,2835,2835,0
20250207,191900,700199265,2835,2835,2835,2835,0
20250207,191800,700199265,2835,2835,2835,2835,0
20250207,191700,700199265,2835,2835,2835,2835,0
20250207,191600,700199265,2835,2835,2835,2835,0
20250207,191500,700199265,2835,2835,2835,2835,0
20250207,191400,700199265,2835,2835,2835,2835,0
20250207,191300,700199265,2835,2835,2835,2835,0
20250207,191200,700199265,2835,2835,2835,2835,0
20250207,191100,700199265,2835,2835,2835,2835,0
20250207,191000,700199265,2835,2835,2835,2835,0
20250207,190900,700199265,2835,2835,2835,2835,0
20250207,190800,700199265,2835,2835,2835,2835,0
20250207,190700,700199265,2835,2835,2835,2835,0
20250207,190600,700199265,2835,2835,2835,2835,20571
20250207,190500,700199265,2835,2835,2835,2835,0
20250207,190400,700199265,2835,2835,2835,2835,0
20250207,190300,700199265,2835,2835,2835,2835,0
20250207,190200,700199265,2835,2835,2835,2835,0
20250207,190100,700199265,2835,2835,2835,2835,0
20250207,190000,700199265,2835,2835,2835,2835,0
20250207,185900,700199265,2835,2835,2835,2835,0
20250207,185800,700199265,2835,2835,2835,2835,0
20250207,185700,700199265,2835,2835,2835,2835,0
20250207,185600,700199265,2835,2835,2835,2835,0
20250207,185500,700199265,2835,2835,2835,2835,0
20250207,185400,700199265,2835,2835,2835,2835,0
20250207,185300,700199265,2835,2835,2835,2835,0
20250207,185200,700199265,2835,2835,2835,2835,0
20250207,185100,700199265,2835,2835,2835,2835,0
20250207,185000,700199265,2835,2835,2835,2835,0
20250207,184900,700199265,2835,2835,2835,2835,0
20250207,184800,700199265,2835,2835,2835,2835,0
20250207,184700,700199265,2835,2835,2835,2835,0
20250207,184600,700199265,2835,2835,2835,2835,0
20250207,184500,700199265,2835,2835,2835,2835,0
20250207,184400,700199265,2835,2835,2835,2835,0
20250207,184300,700199265,2835,2835,2835,2835,0
20250207,184200,700199265,2835,2835,2835,2835,0
20250207,184100,700199265,2835,2835,2835,2835,0
20250207,184000,700199265,2835,2835,2835,2835,0
20250207,183900,700199265,2835,2835,2835,2835,0
20250207,183800,700199265,2835,2835,2835,2835,0
20250207,183700,700199265,2835,2835,2835,2835,0
20250207,183600,700199265,2835,2835,2835,2835,20571
20250207,183500,700199265,2835,2835,2835,2835,0
20250207,183400,700199265,2835,2835,2835,2835,0
20250207,183300,700199265,2835,2835,2835,2835,0
20250207,183200,700199265,2835,2835,2835,2835,0
20250207,183100,700199265,2835,2835,2835,2835,0
20250207,183000,700199265,2835,2835,2835,2835,0
20250207,182900,700199265,2835,2835,2835,2835,0
20250207,182800,700199265,2835,2835,2835,2835,0
20250207,182700,700199265,2835,2835,2835,2835,0
20250207,182600,700199265,2835,2835,2835,2835,0
20250207,182500,700199265,2835,2835,2835,2835,0
20250207,182400,700199265,2835,2835,2835,2835,0
20250207,182300,700199265,2835,2835,2835,2835,0
20250207,182200,700199265,2835,2835,2835,2835,0
20250207,182100,700199265,2835,2835,2835,2835,0
20250207,182000,700199265,2835,2835,2835,2835,0
20250207,181900,700199265,2835,2835,2835,2835,0
20250207,181800,700199265,2835,2835,2835,2835,0
20250207,181700,700199265,2835,2835,2835,2835,0
20250207,181600,700199265,2835,2835,2835,2835,0
20250207,181500,700199265,2835,2835,2835,2835,0
20250207,181400,700199265,2835,2835,2835,2835,0
20250207,181300,700199265,2835,2835,2835,2835,0
20250207,181200,700199265,2835,2835,2835,2835,0
20250207,181100,700199265,2835,2835,2835,2835,0
20250207,181000,700199265,2835,2835,2835,2835,0
20250207,180900,700199265,2835,2835,2835,2835,0
20250207,180800,700199265,2835,2835,2835,2835,0
20250207,180700,700199265,2835,2835,2835,2835,0
20250207,180600,700199265,2835,2835,2835,2835,20571
20250207,180500,700199265,2835,2835,2835,2835,0
20250207,180400,700199265,2835,2835,2835,2835,0
20250207,180300,700199265,2835,2835,2835,2835,0
20250207,180200,700199265,2835,2835,2835,2835,0
20250207,180100,700199265,2835,2835,2835,2835,0
20250207,180000,700199265,2835,2835,2835,2835,0
20250207,175900,700199265,2835,2835,2835,2835,0
20250207,175800,700199265,2835,2835,2835,2835,0
20250207,175700,700199265,2835,2835,2835,2835,0
20250207,175600,700199265,2835,2835,2835,2835,0
20250207,175500,700199265,2835,2835,2835,2835,0
20250207,175400,700199265,2835,2835,2835,2835,0
20250207,175300,700199265,2835,2835,2835,2835,0
20250207,175200,700199265,2835,2835,2835,2835,0
20250207,175100,700199265,2835,2835,2835,2835,0
20250207,175000,700199265,2835,2835,2835,2835,0
20250207,174900,700199265,2835,2835,2835,2835,0
20250207,174800,700199265,2835,2835,2835,2835,0
20250207,174700,700199265,2835,2835,2835,2835,0
20250207,174600,700199265,2835,2835,2835,2835,0
20250207,174500,700199265,2835,2835,2835,2835,0
20250207,174400,700199265,2835,2835,2835,2835,0
20250207,174300,700199265,2835,2835,2835,2835,0
20250207,174200,700199265,2835,2835,2835,2835,0
20250207,174100,700199265,2835,2835,2835,2835,0
20250207,174000,700199265,2835,2835,2835,2835,0
20250207,173900,700199265,2835,2835,2835,2835,0
20250207,173800,700199265,2835,2835,2835,2835,0
20250207,173700,700199265,2835,2835,2835,2835,0
20250207,173600,700199265,2835,2835,2835,2835,20571
20250207,173500,700199265,2835,2835,2835,2835,0
20250207,173400,700199265,2835,2835,2835,2835,0
20250207,173300,700199265,2835,2835,2835,2835,0
20250207,173200,700199265,2835,2835,2835,2835,0
20250207,173100,700199265,2835,2835,2835,2835,0
20250207,173000,700199265,2835,2835,2835,2835,0
20250207,172900,700199265,2835,2835,2835,2835,0
20250207,172800,700199265,2835,2835,2835,2835,0
20250207,172700,700199265,2835,2835,2835,2835,0
20250207,172600,700199265,2835,2835,2835,2835,0
20250207,172500,700199265,2835,2835,2835,2835,0
20250207,172400,700199265,2835,2835,2835,2835,0
20250207,172300,700199265,2835,2835,2835,2835,0
20250207,172200,700199265,2835,2835,2835,2835,0
20250207,172100,700199265,2835,2835,2835,2835,0
20250207,172000,700199265,2835,2835,2835,2835,0
20250207,171900,700199265,2835,2835,2835,2835,0
20250207,171800,700199265,2835,2835,2835,2835,0
20250207,171700,700199265,2835,2835,2835,2835,0
20250207,171600,700199265,2835,2835,2835,2835,0
20250207,171500,700199265,2835,2835,2835,2835,0
20250207,171400,700199265,2835,2835,2835,2835,0
20250207,171300,700199265,2835,2835,2835,2835,0
20250207,171200,700199265,2835,2835,2835,2835,0
20250207,171100,700199265,2835,2835,2835,2835,0
20250207,171000,700199265,2835,2835,2835,2835,0
20250207,170900,700199265,2835,2835,2835,2835,0
20250207,170800,700199265,2835,2835,2835,2835,0
20250207,170700,700199265,2835,2835,2835,2835,0
20250207,170600,700199265,2835,2835,2835,2835,20571
20250207,170500,700199265,2835,2835,2835,2835,0
20250207,170400,700199265,2835,2835,2835,2835,0
20250207,170300,700199265,2835,2835,2835,2835,0
20250207,170200,700199265,2835,2835,2835,2835,0
20250207,170100,700199265,2835,2835,2835,2835,0
20250207,170000,700199265,2835,2835,2835,2835,0
20250207,165900,700199265,2835,2835,2835,2835,0
20250207,165800,700199265,2835,2835,2835,2835,0
20250207,165700,700199265,2835,2835,2835,2835,0
20250207,165600,700199265,2835,2835,2835,2835,0
20250207,165500,700199265,2835,2835,2835,2835,0
20250207,165400,700199265,2835,2835,2835,2835,0
20250207,165300,700199265,2835,2835,2835,2835,0
20250207,165200,700199265,2835,2835,2835,2835,0
20250207,165100,700199265,2835,2835,2835,2835,0
20250207,165000,700199265,2835,2835,2835,2835,0
20250207,164900,700199265,2835,2835,2835,2835,0
20250207,164800,700199265,2835,2835,2835,2835,0
20250207,164700,700199265,2835,2835,2835,2835,0
20250207,164600,700199265,2835,2835,2835,2835,0
20250207,164500,700199265,2835,2835,2835,2835,0
20250207,164400,700199265,2835,2835,2835,2835,0
20250207,164300,700199265,2835,2835,2835,2835,0
20250207,164200,700199265,2835,2835,2835,2835,0
20250207,164100,700199265,2835,2835,2835,2835,0
20250207,164000,700199265,2835,2835,2835,2835,0
20250207,163900,700199265,2835,2835,2835,2835,0
20250207,163800,700199265,2835,2835,2835,2835,0
20250207,163700,700199265,2835,2835,2835,2835,0
20250207,163600,700199265,2835,2835,2835,2835,20571
20250207,163500,700199265,2835,2835,2835,2835,0
20250207,163400,700199265,2835,2835,2835,2835,0
20250207,163300,700199265,2835,2835,2835,2835,0
20250207,163200,700199265,2835,2835,2835,2835,0
20250207,163100,700199265,2835,2835,2835,2835,0
20250207,163000,700199265,2835,2835,2835,2835,0
20250207,162900,700199265,2835,2835,2835,2835,0
20250207,162800,700199265,2835,2835,2835,2835,0
20250207,162700,700199265,2835,2835,2835,2835,0
20250207,162600,700199265,2835,2835,2835,2835,0
20250207,162500,700199265,2835,2835,2835,2835,0
20250207,162400,700199265,2835,2835,2835,2835,0
20250207,162300,700199265,2835,2835,2835,2835,0
20250207,162200,700199265,2835,2835,2835,2835,0
20250207,162100,700199265,2835,2835,2835,2835,0
20250207,162000,700199265,2835,2835,2835,2835,0
20250207,161900,700199265,2835,2835,2835,2835,0
20250207,161800,700199265,2835,2835,2835,2835,0
20250207,161700,700199265,2835,2835,2835,2835,0
20250207,161600,700199265,2835,2835,2835,2835,0
20250207,161500,700199265,2835,2835,2835,2835,0
20250207,161400,700199265,2835,2835,2835,2835,0
20250207,161300,700199265,2835,2835,2835,2835,0
20250207,161200,700199265,2835,2835,2835,2835,0
20250207,161100,700199265,2835,2835,2835,2835,0
20250207,161000,700199265,2835,2835,2835,2835,0
20250207,160900,700199265,2835,2835,2835,2835,0
20250207,160800,700199265,2835,2835,2835,2835,0
20250207,160700,700199265,2835,2835,2835,2835,0
20250207,160600,700199265,2835,2835,2835,2835,20571
20250207,160500,700199265,2835,2835,2835,2835,0
20250207,160400,700199265,2835,2835,2835,2835,0
20250207,160300,700199265,2835,2835,2835,2835,0
20250207,160200,700199265,2835,2835,2835,2835,0
20250207,160100,700199265,2835,2835,2835,2835,0
20250207,160000,700199265,2835,2835,2835,2835,0
20250207,155900,700199265,2835,2835,2835,2835,0
20250207,155800,700199265,2835,2835,2835,2835,0
20250207,155700,700199265,2835,2835,2835,2835,0
20250207,155600,700199265,2835,2835,2835,2835,0
20250207,155500,700199265,2835,2835,2835,2835,0
20250207,155400,700199265,2835,2835,2835,2835,0
20250207,155300,700199265,2835,2835,2835,2835,0
20250207,155200,700199265,2835,2835,2835,2835,0
20250207,155100,700199265,2835,2835,2835,2835,0
20250207,155000,700199265,2835,2835,2835,2835,0
20250207,154900,700199265,2835,2835,2835,2835,0
20250207,154800,700199265,2835,2835,2835,2835,0
20250207,154700,700199265,2835,2835,2835,2835,0
20250207,154600,700199265,2835,2835,2835,2835,0
20250207,154500,700199265,2835,2835,2835,2835,0
20250207,154400,700199265,2835,2835,2835,2835,0
20250207,154300,700199265,2835,2835,2835,2835,0
20250207,154200,700199265,2835,2835,2835,2835,0
20250207,154100,700199265,2835,2835,2835,2835,0
20250207,154000,700199265,2835,2835,2835,2835,0
20250207,153900,700199265,2835,2835,2835,2835,0
20250207,153800,700199265,2835,2835,2835,2835,0
20250207,153700,700199265,2835,2835,2835,2835,0
20250207,153600,700199265,2835,2835,2835,2835,20571
20250207,153500,700199265,2835,2835,2835,2835,0
20250207,153400,700199265,2835,2835,2835,2835,0
20250207,153300,700199265,2835,2835,2835,2835,0
20250207,153200,700199265,2835,2835,2835,2835,0
20250207,153100,700199265,2835,2835,2835,2835,0
20250207,153000,700199265,2835,2835,2835,2835,20571
20250207,152900,641880480,2895,2895,2895,2895,0
20250207,152800,641880480,2895,2895,2895,2895,0
20250207,152700,641880480,2895,2895,2895,2895,0
20250207,152600,641880480,2895,2895,2895,2895,0
20250207,152500,641880480,2895,2895,2895,2895,0
20250207,152400,641880480,2895,2895,2895,2895,0
20250207,152300,641880480,2895,2895,2895,2895,0
20250207,152200,641880480,2895,2895,2895,2895,0
20250207,152100,641880480,2895,2895,2895,2895,0
20250207,152000,641880480,2895,2895,2895,2895,0
20250207,151900,641880480,2895,2900,2900,2875,770
20250207,151800,639658365,2900,2885,2900,2885,505
20250207,151700,638193915,2885,2910,2910,2885,5406
20250207,151600,622514195,2910,2910,2920,2855,6776
20250207,151500,602994935,2910,2905,2915,2805,17711
20250207,151400,552276825,2905,2920,2920,2900,7932
20250207,151300,529214545,2925,2930,2930,2915,2695
20250207,151200,521336600,2930,2940,2945,2920,7403
20250207,151100,499671905,2960,2945,2960,2945,201
20250207,151000,499079945,2960,2960,2960,2960,7
20250207,150900,499059225,2960,2960,2960,2960,0
20250207,150800,499059225,2960,2960,2960,2960,1
20250207,150700,499056265,2945,2960,2960,2945,942
20250207,150600,496282045,2950,2950,2950,2950,393
20250207,150500,495122695,2960,2960,2960,2960,1
20250207,150400,495119735,2950,2950,2950,2950,310
20250207,150300,494205235,2950,2950,2950,2950,0
20250207,150200,494205235,2950,2950,2950,2950,373
20250207,150100,493104885,2970,2965,2970,2965,50
20250207,150000,492956585,2965,2965,2965,2950,1460
20250207,145900,488648735,2965,2965,2965,2965,1
20250207,145800,488645770,2950,2960,2960,2950,1000
20250207,145700,485694390,2970,2970,2970,2970,0
20250207,145600,485694390,2970,2970,2970,2970,31
20250207,145500,485602320,2970,2970,2970,2970,0
20250207,145400,485602320,2970,2970,2970,2970,0
20250207,145300,485602320,2970,2970,2970,2970,1
20250207,145200,485599350,2955,2955,2955,2955,0
20250207,145100,485599350,2955,2965,2965,2955,2062
20250207,145000,479504685,2980,2980,2980,2980,0
20250207,144900,479504685,2980,2980,2980,2980,0
20250207,144800,479504685,2980,2980,2980,2980,1
20250207,144700,479501705,2970,2970,2970,2970,3
20250207,144600,479492795,2965,2960,2965,2960,1020
20250207,144500,476473545,2955,2960,2965,2955,6014
20250207,144400,458690225,2965,2985,2985,2965,7215
20250207,144300,437271630,2975,2980,2980,2975,6700
20250207,144200,417338880,2985,2985,2985,2985,2
20250207,144100,417332910,2990,2990,2990,2990,1
20250207,144000,417329920,2980,2980,2980,2980,100
20250207,143900,417031920,2990,2990,2990,2990,15
20250207,143800,416987070,2995,2995,2995,2995,0
20250207,143700,416987070,2995,2995,2995,2995,0
20250207,143600,416987070,2995,2995,2995,2995,1
20250207,143500,416984075,2995,2975,2995,2975,142
20250207,143400,416561605,2975,2990,2990,2975,1701
20250207,143300,411497890,2985,2990,2990,2985,564
20250207,143200,409814300,2990,2990,2990,2990,1
20250207,143100,409811310,2995,2990,2995,2990,321
20250207,143000,408851515,2990,2990,2990,2990,141
20250207,142900,408429925,2990,2990,2990,2990,20
20250207,142800,408370125,2990,2975,2990,2975,2753
20250207,142700,400179785,2975,2990,2990,2975,1513
20250207,142600,395670110,2990,2990,2990,2990,40
20250207,142500,395550510,2990,2990,2990,2990,0
20250207,142400,395550510,2990,2990,2990,2990,0
20250207,142300,395550510,2990,2990,2990,2990,0
20250207,142200,395550510,2990,2990,2990,2990,1
20250207,142100,395547520,2975,2985,2985,2975,3000
20250207,142000,386612465,2995,2995,2995,2995,0
20250207,141900,386612465,2995,2995,2995,2995,0
20250207,141800,386612465,2995,2995,2995,2995,0
20250207,141700,386612465,2995,2995,2995,2995,1
20250207,141600,386609470,2980,2985,2985,2980,1000
20250207,141500,383627460,2990,2990,2990,2990,49
20250207,141400,383480950,2990,2990,2990,2990,0
20250207,141300,383480950,2990,2990,2990,2990,10
20250207,141200,383451050,2990,2990,2990,2990,0
20250207,141100,383451050,2990,2990,2990,2990,0
20250207,141000,383451050,2990,2990,2990,2990,0
20250207,140900,383451050,2990,2990,2990,2990,0
20250207,140800,383451050,2990,2990,2990,2990,0
20250207,140700,383451050,2990,2990,2990,2990,0
20250207,140600,383451050,2990,2990,2990,2990,1
20250207,140500,383448060,2995,2995,2995,2995,0
20250207,140400,383448060,2995,2995,2995,2995,0
20250207,140300,383448060,2995,2990,2995,2990,3050
20250207,140200,374313810,2990,2990,2990,2990,0
20250207,140100,374313810,2990,2990,2990,2990,1599
20250207,140000,369532800,2985,2985,2985,2985,0
20250207,135900,369532800,2985,2985,2985,2985,7
20250207,135800,369511905,2980,2980,2985,2980,606
20250207,135700,367703625,2985,2985,2985,2985,0
20250207,135600,367703625,2985,2985,2985,2985,12
20250207,135500,367667805,2985,2985,2985,2985,0
20250207,135400,367667805,2985,2995,2995,2985,76
20250207,135300,367440620,2995,2995,2995,2995,101
20250207,135200,367138125,2995,2995,2995,2995,0
20250207,135100,367138125,2995,3005,3005,2970,22104
20250207,135000,300996895,3010,3010,3010,3010,0
20250207,134900,300996895,3010,3010,3010,3010,0
20250207,134800,300996895,3010,3010,3010,3010,500
20250207,134700,299491895,3010,3010,3010,3010,1
20250207,134600,299488885,3000,3005,3005,3000,52
20250207,134500,299332635,3000,3010,3015,3000,3462
20250207,134400,288916605,3015,3015,3015,3015,0
20250207,134300,288916605,3015,3015,3015,3015,1
20250207,134200,288913590,3000,3015,3015,3000,3
20250207,134100,288904575,3005,3005,3005,3005,565
20250207,134000,287206750,3005,3005,3005,3005,10
20250207,133900,287176700,3020,3020,3020,3020,0
20250207,133800,287176700,3020,3020,3020,3020,0
20250207,133700,287176700,3020,3020,3020,3020,1
20250207,133600,287173680,3020,3020,3020,3020,0
20250207,133500,287173680,3020,3020,3020,3020,0
20250207,133400,287173680,3020,3020,3020,3020,0
20250207,133300,287173680,3020,3005,3020,3005,171
20250207,133200,286659810,3020,3020,3020,3020,0
20250207,133100,286659810,3020,3025,3025,3010,828
20250207,133000,284167505,3015,3015,3015,3015,0
20250207,132900,284167505,3015,3015,3015,3015,152
20250207,132800,283709225,3020,3020,3020,3020,37
20250207,132700,283597485,3020,3020,3020,3020,0
20250207,132600,283597485,3020,3020,3020,3020,163
20250207,132500,283105225,3020,3020,3020,3020,0
20250207,132400,283105225,3020,3020,3020,3020,1
20250207,132300,283102205,3015,3020,3020,3015,211
20250207,132200,282465985,3015,3015,3015,3015,1000
20250207,132100,279450985,3015,3015,3015,3015,0
20250207,132000,279450985,3015,3015,3015,3015,0
20250207,131900,279450985,3015,3015,3015,3015,0
20250207,131800,279450985,3015,3015,3015,3015,0
20250207,131700,279450985,3015,3015,3015,3015,0
20250207,131600,279450985,3015,3015,3015,3015,0
20250207,131500,279450985,3015,3015,3015,3015,0
20250207,131400,279450985,3015,3015,3015,3015,0
20250207,131300,279450985,3015,3015,3015,3015,0
20250207,131200,279450985,3015,3015,3015,3015,0
20250207,131100,279450985,3015,3015,3015,3015,0
20250207,131000,279450985,3015,3015,3015,3015,0
20250207,130900,279450985,3015,3015,3015,3015,0
20250207,130800,279450985,3015,3010,3015,3010,240
20250207,130700,278728580,3010,3005,3010,3005,803
20250207,130600,276313050,3010,3010,3010,3010,370
20250207,130500,275199350,3005,3005,3005,3005,0
20250207,130400,275199350,3005,3015,3015,3005,3025
20250207,130300,266106170,3015,3015,3015,3015,13
20250207,130200,266066975,3015,3015,3015,3015,514
20250207,130100,264517265,3015,3020,3020,3015,721
20250207,130000,262343445,3020,3020,3025,3020,32
20250207,125900,262246680,3015,3015,3015,3015,111
20250207,125800,261912015,2995,2995,2995,2995,0
20250207,125700,261912015,2995,3005,3005,2995,7361
20250207,125600,239818895,3025,3025,3025,3025,0
20250207,125500,239818895,3025,3010,3025,3010,1961
20250207,125400,233916265,3005,3005,3005,3005,0
20250207,125300,233916265,3005,3005,3005,3005,1020
20250207,125200,230851165,3010,3010,3010,3010,0
20250207,125100,230851165,3010,3010,3010,3010,0
20250207,125000,230851165,3010,3010,3010,3010,0
20250207,124900,230851165,3010,3010,3010,3010,1
20250207,124800,230848155,3005,3005,3005,3005,0
20250207,124700,230848155,3005,3005,3005,3005,0
20250207,124600,230848155,3005,3005,3005,3005,0
20250207,124500,230848155,3005,3010,3010,3005,1900
20250207,124400,225138455,3010,3010,3010,3010,341
20250207,124300,224112045,3010,3010,3010,3010,2
20250207,124200,224106025,3010,3010,3010,3010,1003
20250207,124100,221086995,3010,3020,3020,3005,1154
20250207,124000,217618445,3030,3015,3030,3010,4001
20250207,123900,205574330,3020,3025,3025,3020,1290
20250207,123800,201678525,3045,3045,3045,3045,0
20250207,123700,201678525,3045,3045,3045,3045,0
20250207,123600,201678525,3045,3045,3045,3045,1
20250207,123500,201675480,3030,3030,3030,3030,1
20250207,123400,201672450,3030,3025,3030,3025,330
20250207,123300,200674190,3025,3025,3025,3025,0
20250207,123200,200674190,3025,3025,3025,3025,0
20250207,123100,200674190,3025,3050,3050,3025,501
20250207,123000,199158640,3050,3050,3050,3050,0
20250207,122900,199158640,3050,3050,3050,3050,1
20250207,122800,199155590,3045,3045,3045,3045,100
20250207,122700,198851090,3045,3045,3045,3045,1
20250207,122600,198848045,3025,3025,3025,3025,33
20250207,122500,198748220,3045,3045,3045,3045,0
20250207,122400,198748220,3045,3045,3045,3045,0
20250207,122300,198748220,3045,3045,3045,3045,0
20250207,122200,198748220,3045,3045,3045,3045,1
20250207,122100,198745175,3030,3030,3030,3030,0
20250207,122000,198745175,3030,3030,3030,3030,80
20250207,121900,198502775,3045,3045,3045,3045,0
20250207,121800,198502775,3045,3045,3045,3045,0
20250207,121700,198502775,3045,3045,3045,3045,0
20250207,121600,198502775,3045,3045,3045,3045,0
20250207,121500,198502775,3045,3045,3045,3045,0
20250207,121400,198502775,3045,3045,3045,3045,0
20250207,121300,198502775,3045,3045,3045,3045,0
20250207,121200,198502775,3045,3045,3045,3045,0
20250207,121100,198502775,3045,3045,3045,3045,0
20250207,121000,198502775,3045,3045,3045,3045,0
20250207,120900,198502775,3045,3035,3045,3035,10
20250207,120800,198472415,3045,3045,3045,3045,0
20250207,120700,198472415,3045,3045,3045,3045,4
20250207,120600,198460235,3045,3045,3045,3045,0
20250207,120500,198460235,3045,3045,3045,3045,1
20250207,120400,198457190,3025,3030,3030,3025,200
20250207,120300,197851875,3045,3045,3045,3045,0
20250207,120200,197851875,3045,3045,3045,3045,0
20250207,120100,197851875,3045,3045,3045,3045,1
20250207,120000,197848830,3035,3035,3035,3035,0
20250207,115900,197848830,3035,3035,3035,3035,0
20250207,115800,197848830,3035,3045,3045,3035,42
20250207,115700,197721350,3035,3035,3035,3035,0
20250207,115600,197721350,3035,3035,3035,3035,0
20250207,115500,197721350,3035,3035,3035,3035,0
20250207,115400,197721350,3035,3035,3035,3035,0
20250207,115300,197721350,3035,3035,3035,3035,0
20250207,115200,197721350,3035,3035,3035,3035,464
20250207,115100,196313110,3055,3055,3055,3055,0
20250207,115000,196313110,3055,3055,3055,3055,2000
20250207,114900,190203110,3055,3055,3055,3055,0
20250207,114800,190203110,3055,3055,3055,3055,0
20250207,114700,190203110,3055,3055,3055,3055,0
20250207,114600,190203110,3055,3055,3055,3055,0
20250207,114500,190203110,3055,3055,3055,3055,0
20250207,114400,190203110,3055,3055,3055,3055,0
20250207,114300,190203110,3055,3055,3055,3055,0
20250207,114200,190203110,3055,3055,3055,3055,0
20250207,114100,190203110,3055,3055,3055,3055,0
20250207,114000,190203110,3055,3055,3055,3055,0
20250207,113900,190203110,3055,3040,3055,3030,716
20250207,113800,188031355,3040,3040,3040,3040,0
20250207,113700,188031355,3040,3040,3040,3040,0
20250207,113600,188031355,3040,3040,3040,3040,0
20250207,113500,188031355,3040,3040,3040,3040,0
20250207,113400,188031355,3040,3040,3040,3040,0
20250207,113300,188031355,3040,3040,3040,3040,50
20250207,113200,187879355,3040,3040,3040,3040,0
20250207,113100,187879355,3040,3040,3040,3040,41
20250207,113000,187754715,3065,3065,3065,3065,0
20250207,112900,187754715,3065,3065,3065,3065,0
20250207,112800,187754715,3065,3065,3065,3065,0
20250207,112700,187754715,3065,3065,3065,3065,1
20250207,112600,187751650,3045,3045,3045,3045,300
20250207,112500,186838150,3075,3075,3075,3075,0
20250207,112400,186838150,3075,3075,3075,3075,1
20250207,112300,186835075,3090,3045,3090,3045,1600
20250207,112200,181939805,3045,3045,3045,3045,0
20250207,112100,181939805,3045,3045,3045,3045,0
20250207,112000,181939805,3045,3045,3045,3045,0
20250207,111900,181939805,3045,3045,3045,3045,0
20250207,111800,181939805,3045,3045,3045,3045,0
20250207,111700,181939805,3045,3045,3045,3045,0
20250207,111600,181939805,3045,3045,3045,3045,0
20250207,111500,181939805,3045,3045,3045,3045,0
20250207,111400,181939805,3045,3045,3045,3045,0
20250207,111300,181939805,3045,3045,3045,3045,10
20250207,111200,181909355,3025,3025,3025,3025,249
20250207,111100,181156130,3050,3050,3050,3050,0
20250207,111000,181156130,3050,3035,3050,3035,800
20250207,110900,178720415,3025,3025,3025,3025,0
20250207,110800,178720415,3025,3025,3025,3025,948
20250207,110700,175852715,3025,3025,3025,3025,15
20250207,110600,175807340,3025,3025,3025,3025,0
20250207,110500,175807340,3025,3025,3025,3025,1037
20250207,110400,172670415,3035,3025,3035,3025,1022
20250207,110300,169578855,3025,3025,3025,3025,5
20250207,110200,169563730,3025,3025,3025,3025,0
20250207,110100,169563730,3025,3025,3025,3025,0
20250207,110000,169563730,3025,3025,3025,3025,1026
20250207,105900,166460080,3025,3025,3025,3025,399
20250207,105800,165253105,3025,3025,3025,3025,0
20250207,105700,165253105,3025,3025,3025,3025,0
20250207,105600,165253105,3025,3025,3025,3025,141
20250207,105500,164826580,3030,3030,3030,3030,1
20250207,105400,164823550,3035,3035,3035,3035,0
20250207,105300,164823550,3035,3035,3035,3035,0
20250207,105200,164823550,3035,3035,3035,3035,0
20250207,105100,164823550,3035,3030,3035,3030,142
20250207,105000,164392650,3035,3035,3035,3035,10
20250207,104900,164362300,3030,3030,3030,3030,0
20250207,104800,164362300,3030,3030,3030,3030,200
20250207,104700,163756300,3030,3030,3030,3030,0
20250207,104600,163756300,3030,3030,3030,3030,1388
20250207,104500,159550660,3025,3025,3025,3025,1
20250207,104400,159547635,3030,3030,3030,3030,10
20250207,104300,159517335,3030,3030,3030,3030,0
20250207,104200,159517335,3030,3030,3030,3030,0
20250207,104100,159517335,3030,3030,3030,3030,0
20250207,104000,159517335,3030,3030,3030,3030,0
20250207,103900,159517335,3030,3030,3030,3030,0
20250207,103800,159517335,3030,3030,3030,3030,0
20250207,103700,159517335,3030,3030,3030,3030,6
20250207,103600,159499155,3020,3020,3020,3020,0
20250207,103500,159499155,3020,3020,3020,3020,1
20250207,103400,159496135,3020,3020,3020,3020,0
20250207,103300,159496135,3020,3020,3020,3020,900
20250207,103200,156778135,3025,3025,3025,3025,102
20250207,103100,156469585,3030,3030,3030,3030,0
20250207,103000,156469585,3030,3030,3030,3030,0
20250207,102900,156469585,3030,3030,3030,3030,0
20250207,102800,156469585,3030,3030,3030,3030,0
20250207,102700,156469585,3030,3030,3030,3030,1
20250207,102600,156466555,3020,3020,3020,3020,52
20250207,102500,156309515,3020,3020,3020,3020,503
20250207,102400,154790455,3020,3020,3020,3020,90
20250207,102300,154518655,3020,3020,3020,3020,2050
20250207,102200,148327655,3035,3035,3035,3035,0
20250207,102100,148327655,3035,3035,3035,3035,0
20250207,102000,148327655,3035,3025,3035,3015,1223
20250207,101900,144636850,3020,3020,3020,3020,0
20250207,101800,144636850,3020,3040,3040,3020,49
20250207,101700,144488850,3020,3040,3040,3020,664
20250207,101600,142483550,3020,3025,3025,3020,7552
20250207,101500,119666650,3025,3025,3025,3025,0
20250207,101400,119666650,3025,3025,3025,3025,32
20250207,101300,119569850,3030,3035,3035,3030,46
20250207,101200,119430360,3045,3045,3045,3045,0
20250207,101100,119430360,3045,3045,3045,3045,0
20250207,101000,119430360,3045,3045,3045,3045,0
20250207,100900,119430360,3045,3045,3045,3045,0
20250207,100800,119430360,3045,3040,3045,3040,1144
20250207,100700,115952580,3040,3040,3040,3040,0
20250207,100600,115952580,3040,3040,3040,3040,0
20250207,100500,115952580,3040,3040,3040,3040,15
20250207,100400,115906980,3020,3030,3040,3020,14
20250207,100300,115864635,3025,3040,3040,3025,3409
20250207,100200,105540145,3035,3035,3035,3035,8
20250207,100100,105515865,3040,3040,3040,3040,0
20250207,100000,105515865,3040,3040,3040,3040,0
20250207,095900,105515865,3040,3040,3040,3040,301
20250207,095800,104600825,3045,3045,3045,3045,0
20250207,095700,104600825,3045,3045,3045,3045,0
20250207,095600,104600825,3045,3045,3045,3040,109
20250207,095500,104268965,3040,3040,3040,3040,0
20250207,095400,104268965,3040,3040,3040,3040,100
20250207,095300,103964965,3040,3040,3040,3040,0
20250207,095200,103964965,3040,3040,3040,3040,1
20250207,095100,103961925,3040,3040,3040,3040,41
20250207,095000,103837285,3040,3040,3040,3040,1
20250207,094900,103834245,3040,3040,3040,3040,0
20250207,094800,103834245,3040,3040,3040,3040,105
20250207,094700,103515045,3040,3040,3040,3040,137
20250207,094600,103098565,3040,3040,3040,3040,0
20250207,094500,103098565,3040,3040,3040,3025,52
20250207,094400,102941235,3025,3045,3045,3025,274
20250207,094300,102111365,3030,3040,3040,3030,377
20250207,094200,100968105,3050,3050,3050,3050,0
20250207,094100,100968105,3050,3050,3050,3050,22
20250207,094000,100901005,3040,3040,3040,3040,0
20250207,093900,100901005,3040,3040,3040,3040,831
20250207,093800,98374765,3045,3050,3050,3045,39
20250207,093700,98256005,3030,3040,3040,3030,1614
20250207,093600,93361750,3055,3055,3055,3055,0
20250207,093500,93361750,3055,3055,3055,3055,1
20250207,093400,93358695,3035,3040,3040,3035,2000
20250207,093300,87283685,3045,3055,3055,3045,505
20250207,093200,85745920,3060,3060,3060,3060,0
20250207,093100,85745920,3060,3060,3060,3060,3
20250207,093000,85736740,3060,3060,3060,3060,6
20250207,092900,85718380,3035,3035,3035,3035,0
20250207,092800,85718380,3035,3070,3070,3035,967
20250207,092700,82778965,3075,3065,3075,3030,3336
20250207,092600,72660615,3040,3060,3060,3040,9919
20250207,092500,42407395,3075,3075,3075,3075,0
20250207,092400,42407395,3075,3075,3075,3075,1
20250207,092300,42404320,3060,3065,3070,3060,2318
20250207,092200,35303740,3065,3065,3065,3065,90
20250207,092100,35027890,3085,3085,3085,3085,0
20250207,092000,35027890,3085,3075,3085,3065,1710
20250207,091900,29776250,3080,3080,3080,3080,216
20250207,091800,29110970,3085,3085,3085,3085,20
20250207,091700,29049270,3090,3090,3090,3090,270
20250207,091600,28214970,3090,3085,3090,3080,806
20250207,091500,25729980,3090,3090,3090,3090,4
20250207,091400,25717620,3085,3085,3085,3085,769
20250207,091300,23345255,3080,3085,3085,3070,407
20250207,091200,22094450,3085,3080,3085,3080,312
20250207,091100,21133485,3090,3090,3090,3090,0
20250207,091000,21133485,3090,3090,3090,3090,18
20250207,090900,21077865,3095,3065,3095,3065,177
20250207,090800,20535030,3085,3075,3095,3065,295
20250207,090700,19629285,3110,3110,3110,3110,0
20250207,090600,19629285,3110,3110,3110,3110,1
20250207,090500,19626175,3075,3110,3110,3075,709
20250207,090400,17444495,3110,3110,3110,3110,1
20250207,090300,17441385,3085,3120,3120,3085,900
20250207,090200,14660650,3095,3100,3130,3095,436
20250207,090100,13309050,3100,3065,3100,3060,2061
20250207,090000,6988485,3065,3100,3100,3060,2277