KissMeData/419120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,214100,96661450,6050,6050,6050,6050,708
20250207,214000,96661450,6050,6050,6050,6050,0
20250207,213900,96661450,6050,6050,6050,6050,0
20250207,213800,96661450,6050,6050,6050,6050,0
20250207,213700,96661450,6050,6050,6050,6050,0
20250207,213600,96661450,6050,6050,6050,6050,0
20250207,213500,96661450,6050,6050,6050,6050,0
20250207,213400,96661450,6050,6050,6050,6050,0
20250207,213300,96661450,6050,6050,6050,6050,0
20250207,213200,96661450,6050,6050,6050,6050,0
20250207,213100,96661450,6050,6050,6050,6050,0
20250207,213000,96661450,6050,6050,6050,6050,0
20250207,212900,96661450,6050,6050,6050,6050,0
20250207,212800,96661450,6050,6050,6050,6050,0
20250207,212700,96661450,6050,6050,6050,6050,0
20250207,212600,96661450,6050,6050,6050,6050,0
20250207,212500,96661450,6050,6050,6050,6050,0
20250207,212400,96661450,6050,6050,6050,6050,0
20250207,212300,96661450,6050,6050,6050,6050,0
20250207,212200,96661450,6050,6050,6050,6050,0
20250207,212100,96661450,6050,6050,6050,6050,0
20250207,212000,96661450,6050,6050,6050,6050,0
20250207,211900,96661450,6050,6050,6050,6050,0
20250207,211800,96661450,6050,6050,6050,6050,0
20250207,211700,96661450,6050,6050,6050,6050,0
20250207,211600,96661450,6050,6050,6050,6050,0
20250207,211500,96661450,6050,6050,6050,6050,0
20250207,211400,96661450,6050,6050,6050,6050,0
20250207,211300,96661450,6050,6050,6050,6050,0
20250207,211200,96661450,6050,6050,6050,6050,0
20250207,211100,96661450,6050,6050,6050,6050,708
20250207,211000,96661450,6050,6050,6050,6050,0
20250207,210900,96661450,6050,6050,6050,6050,0
20250207,210800,96661450,6050,6050,6050,6050,0
20250207,210700,96661450,6050,6050,6050,6050,0
20250207,210600,96661450,6050,6050,6050,6050,0
20250207,210500,96661450,6050,6050,6050,6050,0
20250207,210400,96661450,6050,6050,6050,6050,0
20250207,210300,96661450,6050,6050,6050,6050,0
20250207,210200,96661450,6050,6050,6050,6050,0
20250207,210100,96661450,6050,6050,6050,6050,0
20250207,210000,96661450,6050,6050,6050,6050,0
20250207,205900,96661450,6050,6050,6050,6050,0
20250207,205800,96661450,6050,6050,6050,6050,0
20250207,205700,96661450,6050,6050,6050,6050,0
20250207,205600,96661450,6050,6050,6050,6050,0
20250207,205500,96661450,6050,6050,6050,6050,0
20250207,205400,96661450,6050,6050,6050,6050,0
20250207,205300,96661450,6050,6050,6050,6050,0
20250207,205200,96661450,6050,6050,6050,6050,0
20250207,205100,96661450,6050,6050,6050,6050,0
20250207,205000,96661450,6050,6050,6050,6050,0
20250207,204900,96661450,6050,6050,6050,6050,0
20250207,204800,96661450,6050,6050,6050,6050,0
20250207,204700,96661450,6050,6050,6050,6050,0
20250207,204600,96661450,6050,6050,6050,6050,0
20250207,204500,96661450,6050,6050,6050,6050,0
20250207,204400,96661450,6050,6050,6050,6050,0
20250207,204300,96661450,6050,6050,6050,6050,0
20250207,204200,96661450,6050,6050,6050,6050,0
20250207,204100,96661450,6050,6050,6050,6050,708
20250207,204000,96661450,6050,6050,6050,6050,0
20250207,203900,96661450,6050,6050,6050,6050,0
20250207,203800,96661450,6050,6050,6050,6050,0
20250207,203700,96661450,6050,6050,6050,6050,0
20250207,203600,96661450,6050,6050,6050,6050,0
20250207,203500,96661450,6050,6050,6050,6050,0
20250207,203400,96661450,6050,6050,6050,6050,0
20250207,203300,96661450,6050,6050,6050,6050,0
20250207,203200,96661450,6050,6050,6050,6050,0
20250207,203100,96661450,6050,6050,6050,6050,0
20250207,203000,96661450,6050,6050,6050,6050,0
20250207,202900,96661450,6050,6050,6050,6050,0
20250207,202800,96661450,6050,6050,6050,6050,0
20250207,202700,96661450,6050,6050,6050,6050,0
20250207,202600,96661450,6050,6050,6050,6050,0
20250207,202500,96661450,6050,6050,6050,6050,0
20250207,202400,96661450,6050,6050,6050,6050,0
20250207,202300,96661450,6050,6050,6050,6050,0
20250207,202200,96661450,6050,6050,6050,6050,0
20250207,202100,96661450,6050,6050,6050,6050,0
20250207,202000,96661450,6050,6050,6050,6050,0
20250207,201900,96661450,6050,6050,6050,6050,0
20250207,201800,96661450,6050,6050,6050,6050,0
20250207,201700,96661450,6050,6050,6050,6050,0
20250207,201600,96661450,6050,6050,6050,6050,0
20250207,201500,96661450,6050,6050,6050,6050,0
20250207,201400,96661450,6050,6050,6050,6050,0
20250207,201300,96661450,6050,6050,6050,6050,0
20250207,201200,96661450,6050,6050,6050,6050,0
20250207,201100,96661450,6050,6050,6050,6050,708
20250207,201000,96661450,6050,6050,6050,6050,0
20250207,200900,96661450,6050,6050,6050,6050,0
20250207,200800,96661450,6050,6050,6050,6050,0
20250207,200700,96661450,6050,6050,6050,6050,0
20250207,200600,96661450,6050,6050,6050,6050,0
20250207,200500,96661450,6050,6050,6050,6050,0
20250207,200400,96661450,6050,6050,6050,6050,0
20250207,200300,96661450,6050,6050,6050,6050,0
20250207,200200,96661450,6050,6050,6050,6050,0
20250207,200100,96661450,6050,6050,6050,6050,0
20250207,200000,96661450,6050,6050,6050,6050,0
20250207,195900,96661450,6050,6050,6050,6050,0
20250207,195800,96661450,6050,6050,6050,6050,0
20250207,195700,96661450,6050,6050,6050,6050,0
20250207,195600,96661450,6050,6050,6050,6050,0
20250207,195500,96661450,6050,6050,6050,6050,0
20250207,195400,96661450,6050,6050,6050,6050,0
20250207,195300,96661450,6050,6050,6050,6050,0
20250207,195200,96661450,6050,6050,6050,6050,0
20250207,195100,96661450,6050,6050,6050,6050,0
20250207,195000,96661450,6050,6050,6050,6050,0
20250207,194900,96661450,6050,6050,6050,6050,0
20250207,194800,96661450,6050,6050,6050,6050,0
20250207,194700,96661450,6050,6050,6050,6050,0
20250207,194600,96661450,6050,6050,6050,6050,0
20250207,194500,96661450,6050,6050,6050,6050,0
20250207,194400,96661450,6050,6050,6050,6050,0
20250207,194300,96661450,6050,6050,6050,6050,0
20250207,194200,96661450,6050,6050,6050,6050,0
20250207,194100,96661450,6050,6050,6050,6050,708
20250207,194000,96661450,6050,6050,6050,6050,0
20250207,193900,96661450,6050,6050,6050,6050,0
20250207,193800,96661450,6050,6050,6050,6050,0
20250207,193700,96661450,6050,6050,6050,6050,0
20250207,193600,96661450,6050,6050,6050,6050,0
20250207,193500,96661450,6050,6050,6050,6050,0
20250207,193400,96661450,6050,6050,6050,6050,0
20250207,193300,96661450,6050,6050,6050,6050,0
20250207,193200,96661450,6050,6050,6050,6050,0
20250207,193100,96661450,6050,6050,6050,6050,0
20250207,193000,96661450,6050,6050,6050,6050,0
20250207,192900,96661450,6050,6050,6050,6050,0
20250207,192800,96661450,6050,6050,6050,6050,0
20250207,192700,96661450,6050,6050,6050,6050,0
20250207,192600,96661450,6050,6050,6050,6050,0
20250207,192500,96661450,6050,6050,6050,6050,0
20250207,192400,96661450,6050,6050,6050,6050,0
20250207,192300,96661450,6050,6050,6050,6050,0
20250207,192200,96661450,6050,6050,6050,6050,0
20250207,192100,96661450,6050,6050,6050,6050,0
20250207,192000,96661450,6050,6050,6050,6050,0
20250207,191900,96661450,6050,6050,6050,6050,0
20250207,191800,96661450,6050,6050,6050,6050,0
20250207,191700,96661450,6050,6050,6050,6050,0
20250207,191600,96661450,6050,6050,6050,6050,0
20250207,191500,96661450,6050,6050,6050,6050,0
20250207,191400,96661450,6050,6050,6050,6050,0
20250207,191300,96661450,6050,6050,6050,6050,0
20250207,191200,96661450,6050,6050,6050,6050,0
20250207,191100,96661450,6050,6050,6050,6050,708
20250207,191000,96661450,6050,6050,6050,6050,0
20250207,190900,96661450,6050,6050,6050,6050,0
20250207,190800,96661450,6050,6050,6050,6050,0
20250207,190700,96661450,6050,6050,6050,6050,0
20250207,190600,96661450,6050,6050,6050,6050,0
20250207,190500,96661450,6050,6050,6050,6050,0
20250207,190400,96661450,6050,6050,6050,6050,0
20250207,190300,96661450,6050,6050,6050,6050,0
20250207,190200,96661450,6050,6050,6050,6050,0
20250207,190100,96661450,6050,6050,6050,6050,0
20250207,190000,96661450,6050,6050,6050,6050,0
20250207,185900,96661450,6050,6050,6050,6050,0
20250207,185800,96661450,6050,6050,6050,6050,0
20250207,185700,96661450,6050,6050,6050,6050,0
20250207,185600,96661450,6050,6050,6050,6050,0
20250207,185500,96661450,6050,6050,6050,6050,0
20250207,185400,96661450,6050,6050,6050,6050,0
20250207,185300,96661450,6050,6050,6050,6050,0
20250207,185200,96661450,6050,6050,6050,6050,0
20250207,185100,96661450,6050,6050,6050,6050,0
20250207,185000,96661450,6050,6050,6050,6050,0
20250207,184900,96661450,6050,6050,6050,6050,0
20250207,184800,96661450,6050,6050,6050,6050,0
20250207,184700,96661450,6050,6050,6050,6050,0
20250207,184600,96661450,6050,6050,6050,6050,0
20250207,184500,96661450,6050,6050,6050,6050,0
20250207,184400,96661450,6050,6050,6050,6050,0
20250207,184300,96661450,6050,6050,6050,6050,0
20250207,184200,96661450,6050,6050,6050,6050,0
20250207,184100,96661450,6050,6050,6050,6050,708
20250207,184000,96661450,6050,6050,6050,6050,0
20250207,183900,96661450,6050,6050,6050,6050,0
20250207,183800,96661450,6050,6050,6050,6050,0
20250207,183700,96661450,6050,6050,6050,6050,0
20250207,183600,96661450,6050,6050,6050,6050,0
20250207,183500,96661450,6050,6050,6050,6050,0
20250207,183400,96661450,6050,6050,6050,6050,0
20250207,183300,96661450,6050,6050,6050,6050,0
20250207,183200,96661450,6050,6050,6050,6050,0
20250207,183100,96661450,6050,6050,6050,6050,0
20250207,183000,96661450,6050,6050,6050,6050,0
20250207,182900,96661450,6050,6050,6050,6050,0
20250207,182800,96661450,6050,6050,6050,6050,0
20250207,182700,96661450,6050,6050,6050,6050,0
20250207,182600,96661450,6050,6050,6050,6050,0
20250207,182500,96661450,6050,6050,6050,6050,0
20250207,182400,96661450,6050,6050,6050,6050,0
20250207,182300,96661450,6050,6050,6050,6050,0
20250207,182200,96661450,6050,6050,6050,6050,0
20250207,182100,96661450,6050,6050,6050,6050,0
20250207,182000,96661450,6050,6050,6050,6050,0
20250207,181900,96661450,6050,6050,6050,6050,0
20250207,181800,96661450,6050,6050,6050,6050,0
20250207,181700,96661450,6050,6050,6050,6050,0
20250207,181600,96661450,6050,6050,6050,6050,0
20250207,181500,96661450,6050,6050,6050,6050,0
20250207,181400,96661450,6050,6050,6050,6050,0
20250207,181300,96661450,6050,6050,6050,6050,0
20250207,181200,96661450,6050,6050,6050,6050,0
20250207,181100,96661450,6050,6050,6050,6050,708
20250207,181000,96661450,6050,6050,6050,6050,0
20250207,180900,96661450,6050,6050,6050,6050,0
20250207,180800,96661450,6050,6050,6050,6050,0
20250207,180700,96661450,6050,6050,6050,6050,0
20250207,180600,96661450,6050,6050,6050,6050,0
20250207,180500,96661450,6050,6050,6050,6050,0
20250207,180400,96661450,6050,6050,6050,6050,0
20250207,180300,96661450,6050,6050,6050,6050,0
20250207,180200,96661450,6050,6050,6050,6050,0
20250207,180100,96661450,6050,6050,6050,6050,0
20250207,180000,96661450,6050,6050,6050,6050,0
20250207,175900,96661450,6050,6050,6050,6050,0
20250207,175800,96661450,6050,6050,6050,6050,0
20250207,175700,96661450,6050,6050,6050,6050,0
20250207,175600,96661450,6050,6050,6050,6050,0
20250207,175500,96661450,6050,6050,6050,6050,0
20250207,175400,96661450,6050,6050,6050,6050,0
20250207,175300,96661450,6050,6050,6050,6050,0
20250207,175200,96661450,6050,6050,6050,6050,0
20250207,175100,96661450,6050,6050,6050,6050,0
20250207,175000,96661450,6050,6050,6050,6050,0
20250207,174900,96661450,6050,6050,6050,6050,0
20250207,174800,96661450,6050,6050,6050,6050,0
20250207,174700,96661450,6050,6050,6050,6050,0
20250207,174600,96661450,6050,6050,6050,6050,0
20250207,174500,96661450,6050,6050,6050,6050,0
20250207,174400,96661450,6050,6050,6050,6050,0
20250207,174300,96661450,6050,6050,6050,6050,0
20250207,174200,96661450,6050,6050,6050,6050,0
20250207,174100,96661450,6050,6050,6050,6050,708
20250207,174000,96661450,6050,6050,6050,6050,0
20250207,173900,96661450,6050,6050,6050,6050,0
20250207,173800,96661450,6050,6050,6050,6050,0
20250207,173700,96661450,6050,6050,6050,6050,0
20250207,173600,96661450,6050,6050,6050,6050,0
20250207,173500,96661450,6050,6050,6050,6050,0
20250207,173400,96661450,6050,6050,6050,6050,0
20250207,173300,96661450,6050,6050,6050,6050,0
20250207,173200,96661450,6050,6050,6050,6050,0
20250207,173100,96661450,6050,6050,6050,6050,0
20250207,173000,96661450,6050,6050,6050,6050,0
20250207,172900,96661450,6050,6050,6050,6050,0
20250207,172800,96661450,6050,6050,6050,6050,0
20250207,172700,96661450,6050,6050,6050,6050,0
20250207,172600,96661450,6050,6050,6050,6050,0
20250207,172500,96661450,6050,6050,6050,6050,0
20250207,172400,96661450,6050,6050,6050,6050,0
20250207,172300,96661450,6050,6050,6050,6050,0
20250207,172200,96661450,6050,6050,6050,6050,0
20250207,172100,96661450,6050,6050,6050,6050,0
20250207,172000,96661450,6050,6050,6050,6050,0
20250207,171900,96661450,6050,6050,6050,6050,0
20250207,171800,96661450,6050,6050,6050,6050,0
20250207,171700,96661450,6050,6050,6050,6050,0
20250207,171600,96661450,6050,6050,6050,6050,0
20250207,171500,96661450,6050,6050,6050,6050,0
20250207,171400,96661450,6050,6050,6050,6050,0
20250207,171300,96661450,6050,6050,6050,6050,0
20250207,171200,96661450,6050,6050,6050,6050,0
20250207,171100,96661450,6050,6050,6050,6050,708
20250207,171000,96661450,6050,6050,6050,6050,0
20250207,170900,96661450,6050,6050,6050,6050,0
20250207,170800,96661450,6050,6050,6050,6050,0
20250207,170700,96661450,6050,6050,6050,6050,0
20250207,170600,96661450,6050,6050,6050,6050,0
20250207,170500,96661450,6050,6050,6050,6050,0
20250207,170400,96661450,6050,6050,6050,6050,0
20250207,170300,96661450,6050,6050,6050,6050,0
20250207,170200,96661450,6050,6050,6050,6050,0
20250207,170100,96661450,6050,6050,6050,6050,0
20250207,170000,96661450,6050,6050,6050,6050,0
20250207,165900,96661450,6050,6050,6050,6050,0
20250207,165800,96661450,6050,6050,6050,6050,0
20250207,165700,96661450,6050,6050,6050,6050,0
20250207,165600,96661450,6050,6050,6050,6050,0
20250207,165500,96661450,6050,6050,6050,6050,0
20250207,165400,96661450,6050,6050,6050,6050,0
20250207,165300,96661450,6050,6050,6050,6050,0
20250207,165200,96661450,6050,6050,6050,6050,0
20250207,165100,96661450,6050,6050,6050,6050,0
20250207,165000,96661450,6050,6050,6050,6050,0
20250207,164900,96661450,6050,6050,6050,6050,0
20250207,164800,96661450,6050,6050,6050,6050,0
20250207,164700,96661450,6050,6050,6050,6050,0
20250207,164600,96661450,6050,6050,6050,6050,0
20250207,164500,96661450,6050,6050,6050,6050,0
20250207,164400,96661450,6050,6050,6050,6050,0
20250207,164300,96661450,6050,6050,6050,6050,0
20250207,164200,96661450,6050,6050,6050,6050,0
20250207,164100,96661450,6050,6050,6050,6050,708
20250207,164000,96661450,6050,6050,6050,6050,0
20250207,163900,96661450,6050,6050,6050,6050,0
20250207,163800,96661450,6050,6050,6050,6050,0
20250207,163700,96661450,6050,6050,6050,6050,0
20250207,163600,96661450,6050,6050,6050,6050,0
20250207,163500,96661450,6050,6050,6050,6050,0
20250207,163400,96661450,6050,6050,6050,6050,0
20250207,163300,96661450,6050,6050,6050,6050,0
20250207,163200,96661450,6050,6050,6050,6050,0
20250207,163100,96661450,6050,6050,6050,6050,0
20250207,163000,96661450,6050,6050,6050,6050,0
20250207,162900,96661450,6050,6050,6050,6050,0
20250207,162800,96661450,6050,6050,6050,6050,0
20250207,162700,96661450,6050,6050,6050,6050,0
20250207,162600,96661450,6050,6050,6050,6050,0
20250207,162500,96661450,6050,6050,6050,6050,0
20250207,162400,96661450,6050,6050,6050,6050,0
20250207,162300,96661450,6050,6050,6050,6050,0
20250207,162200,96661450,6050,6050,6050,6050,0
20250207,162100,96661450,6050,6050,6050,6050,0
20250207,162000,96661450,6050,6050,6050,6050,0
20250207,161900,96661450,6050,6050,6050,6050,0
20250207,161800,96661450,6050,6050,6050,6050,0
20250207,161700,96661450,6050,6050,6050,6050,0
20250207,161600,96661450,6050,6050,6050,6050,0
20250207,161500,96661450,6050,6050,6050,6050,0
20250207,161400,96661450,6050,6050,6050,6050,0
20250207,161300,96661450,6050,6050,6050,6050,0
20250207,161200,96661450,6050,6050,6050,6050,0
20250207,161100,96661450,6050,6050,6050,6050,708
20250207,161000,96661450,6050,6050,6050,6050,0
20250207,160900,96661450,6050,6050,6050,6050,0
20250207,160800,96661450,6050,6050,6050,6050,0
20250207,160700,96661450,6050,6050,6050,6050,0
20250207,160600,96661450,6050,6050,6050,6050,0
20250207,160500,96661450,6050,6050,6050,6050,0
20250207,160400,96661450,6050,6050,6050,6050,0
20250207,160300,96661450,6050,6050,6050,6050,0
20250207,160200,96661450,6050,6050,6050,6050,0
20250207,160100,96661450,6050,6050,6050,6050,0
20250207,160000,96661450,6050,6050,6050,6050,0
20250207,155900,96661450,6050,6050,6050,6050,0
20250207,155800,96661450,6050,6050,6050,6050,0
20250207,155700,96661450,6050,6050,6050,6050,0
20250207,155600,96661450,6050,6050,6050,6050,0
20250207,155500,96661450,6050,6050,6050,6050,0
20250207,155400,96661450,6050,6050,6050,6050,0
20250207,155300,96661450,6050,6050,6050,6050,0
20250207,155200,96661450,6050,6050,6050,6050,0
20250207,155100,96661450,6050,6050,6050,6050,0
20250207,155000,96661450,6050,6050,6050,6050,0
20250207,154900,96661450,6050,6050,6050,6050,0
20250207,154800,96661450,6050,6050,6050,6050,0
20250207,154700,96661450,6050,6050,6050,6050,0
20250207,154600,96661450,6050,6050,6050,6050,0
20250207,154500,96661450,6050,6050,6050,6050,0
20250207,154400,96661450,6050,6050,6050,6050,0
20250207,154300,96661450,6050,6050,6050,6050,0
20250207,154200,96661450,6050,6050,6050,6050,0
20250207,154100,96661450,6050,6050,6050,6050,708
20250207,154000,96661450,6050,6050,6050,6050,0
20250207,153900,96661450,6050,6050,6050,6050,0
20250207,153800,96661450,6050,6050,6050,6050,0
20250207,153700,96661450,6050,6050,6050,6050,0
20250207,153600,96661450,6050,6050,6050,6050,0
20250207,153500,96661450,6050,6050,6050,6050,0
20250207,153400,96661450,6050,6050,6050,6050,0
20250207,153300,96661450,6050,6050,6050,6050,0
20250207,153200,96661450,6050,6050,6050,6050,0
20250207,153100,96661450,6050,6050,6050,6050,0
20250207,153000,96661450,6050,6050,6050,6050,708
20250207,152900,92378050,6050,6050,6050,6050,0
20250207,152800,92378050,6050,6050,6050,6050,0
20250207,152700,92378050,6050,6050,6050,6050,0
20250207,152600,92378050,6050,6050,6050,6050,0
20250207,152500,92378050,6050,6050,6050,6050,0
20250207,152400,92378050,6050,6050,6050,6050,0
20250207,152300,92378050,6050,6050,6050,6050,0
20250207,152200,92378050,6050,6050,6050,6050,0
20250207,152100,92378050,6050,6050,6050,6050,0
20250207,152000,92378050,6050,6050,6050,6050,0
20250207,151900,92378050,6050,6050,6050,6050,1
20250207,151800,92372000,6070,6070,6070,6070,0
20250207,151700,92372000,6070,6070,6070,6070,0
20250207,151600,92372000,6070,6070,6070,6070,0
20250207,151500,92372000,6070,6070,6070,6070,0
20250207,151400,92372000,6070,6070,6070,6070,0
20250207,151300,92372000,6070,6070,6070,6070,0
20250207,151200,92372000,6070,6070,6070,6070,0
20250207,151100,92372000,6070,6070,6070,6070,0
20250207,151000,92372000,6070,6070,6070,6070,0
20250207,150900,92372000,6070,6070,6070,6070,0
20250207,150800,92372000,6070,6070,6070,6070,25
20250207,150700,92220250,6070,6070,6070,6070,0
20250207,150600,92220250,6070,6070,6070,6070,0
20250207,150500,92220250,6070,6070,6070,6070,178
20250207,150400,91139790,6070,6070,6070,6070,0
20250207,150300,91139790,6070,6070,6070,6070,0
20250207,150200,91139790,6070,6070,6070,6070,0
20250207,150100,91139790,6070,6070,6070,6070,0
20250207,150000,91139790,6070,6070,6070,6070,1
20250207,145900,91133720,6060,6060,6060,6060,13
20250207,145800,91054940,6060,6060,6060,6060,3
20250207,145700,91036760,6070,6070,6070,6070,0
20250207,145600,91036760,6070,6070,6070,6070,0
20250207,145500,91036760,6070,6070,6070,6070,0
20250207,145400,91036760,6070,6070,6070,6070,0
20250207,145300,91036760,6070,6070,6070,6070,0
20250207,145200,91036760,6070,6070,6070,6070,0
20250207,145100,91036760,6070,6070,6070,6070,0
20250207,145000,91036760,6070,6070,6070,6070,0
20250207,144900,91036760,6070,6070,6070,6070,0
20250207,144800,91036760,6070,6050,6070,6050,15
20250207,144700,90945860,6070,6070,6070,6070,0
20250207,144600,90945860,6070,6070,6070,6070,0
20250207,144500,90945860,6070,6030,6070,6030,50
20250207,144400,90643780,5990,5990,5990,5990,537
20250207,144300,87427150,6030,6030,6030,6030,0
20250207,144200,87427150,6030,6030,6030,6030,0
20250207,144100,87427150,6030,6030,6030,6030,0
20250207,144000,87427150,6030,6030,6030,6030,0
20250207,143900,87427150,6030,6030,6030,6030,0
20250207,143800,87427150,6030,6030,6030,6030,0
20250207,143700,87427150,6030,6030,6030,6030,0
20250207,143600,87427150,6030,6030,6030,6030,0
20250207,143500,87427150,6030,6030,6030,6030,0
20250207,143400,87427150,6030,6030,6030,6030,0
20250207,143300,87427150,6030,6030,6030,6030,0
20250207,143200,87427150,6030,6030,6030,6030,0
20250207,143100,87427150,6030,6030,6030,6030,0
20250207,143000,87427150,6030,6030,6030,6030,1
20250207,142900,87421120,5990,5990,5990,5990,0
20250207,142800,87421120,5990,5990,5990,5990,15
20250207,142700,87331270,5990,6020,6020,5990,1499
20250207,142600,78339410,6020,6020,6020,6020,1
20250207,142500,78333390,6030,6030,6030,6030,245
20250207,142400,76856040,6040,6040,6040,6040,0
20250207,142300,76856040,6040,6040,6040,6040,0
20250207,142200,76856040,6040,6030,6040,6030,40
20250207,142100,76614600,6030,6030,6030,6030,0
20250207,142000,76614600,6030,6030,6030,6030,0
20250207,141900,76614600,6030,6030,6030,6030,0
20250207,141800,76614600,6030,6030,6030,6030,0
20250207,141700,76614600,6030,6030,6030,6030,0
20250207,141600,76614600,6030,6030,6030,6030,0
20250207,141500,76614600,6030,6030,6030,6030,81
20250207,141400,76126170,6040,6040,6040,6040,0
20250207,141300,76126170,6040,6040,6040,6040,0
20250207,141200,76126170,6040,6040,6040,6040,0
20250207,141100,76126170,6040,6040,6040,6040,0
20250207,141000,76126170,6040,6040,6040,6040,0
20250207,140900,76126170,6040,6040,6040,6040,17
20250207,140800,76023490,6040,6040,6040,6040,0
20250207,140700,76023490,6040,6040,6040,6040,164
20250207,140600,75032930,6040,6040,6040,6040,0
20250207,140500,75032930,6040,6040,6040,6040,0
20250207,140400,75032930,6040,6040,6040,6040,0
20250207,140300,75032930,6040,6040,6040,6040,0
20250207,140200,75032930,6040,6040,6040,6040,1
20250207,140100,75026890,6030,6030,6030,6030,22
20250207,140000,74894230,6040,6040,6040,6040,1
20250207,135900,74888190,6040,6040,6040,6040,181
20250207,135800,73794950,6050,6050,6050,6050,0
20250207,135700,73794950,6050,6050,6050,6050,0
20250207,135600,73794950,6050,6050,6050,6050,0
20250207,135500,73794950,6050,6060,6060,6050,50
20250207,135400,73492430,6070,6070,6070,6070,0
20250207,135300,73492430,6070,6070,6070,6070,0
20250207,135200,73492430,6070,6070,6070,6070,2
20250207,135100,73480290,6070,6070,6070,6070,0
20250207,135000,73480290,6070,6070,6070,6070,0
20250207,134900,73480290,6070,6070,6070,6070,0
20250207,134800,73480290,6070,6070,6070,6070,0
20250207,134700,73480290,6070,6070,6070,6070,0
20250207,134600,73480290,6070,6070,6070,6070,0
20250207,134500,73480290,6070,6070,6070,6070,0
20250207,134400,73480290,6070,6070,6070,6070,0
20250207,134300,73480290,6070,6070,6070,6070,6
20250207,134200,73443870,6070,6070,6070,6070,0
20250207,134100,73443870,6070,6070,6070,6070,12
20250207,134000,73371030,6070,6070,6070,6070,0
20250207,133900,73371030,6070,6070,6070,6070,0
20250207,133800,73371030,6070,6070,6070,6070,0
20250207,133700,73371030,6070,6070,6070,6070,0
20250207,133600,73371030,6070,6070,6070,6070,0
20250207,133500,73371030,6070,6070,6070,6070,0
20250207,133400,73371030,6070,6070,6070,6070,0
20250207,133300,73371030,6070,6070,6070,6070,0
20250207,133200,73371030,6070,6070,6070,6070,0
20250207,133100,73371030,6070,6070,6070,6070,10
20250207,133000,73310330,6070,6070,6070,6070,3
20250207,132900,73292120,6080,6080,6080,6080,0
20250207,132800,73292120,6080,6080,6080,6080,0
20250207,132700,73292120,6080,6080,6080,6080,0
20250207,132600,73292120,6080,6080,6080,6080,0
20250207,132500,73292120,6080,6080,6080,6080,0
20250207,132400,73292120,6080,6080,6080,6080,0
20250207,132300,73292120,6080,6080,6080,6080,4
20250207,132200,73267800,6080,6080,6080,6080,0
20250207,132100,73267800,6080,6080,6080,6080,0
20250207,132000,73267800,6080,6080,6080,6080,0
20250207,131900,73267800,6080,6080,6080,6080,0
20250207,131800,73267800,6080,6080,6080,6080,0
20250207,131700,73267800,6080,6080,6080,6080,0
20250207,131600,73267800,6080,6080,6080,6080,0
20250207,131500,73267800,6080,6070,6080,6070,35
20250207,131400,73055340,6070,6070,6070,6070,0
20250207,131300,73055340,6070,6070,6070,6070,0
20250207,131200,73055340,6070,6070,6070,6070,0
20250207,131100,73055340,6070,6070,6070,6070,0
20250207,131000,73055340,6070,6070,6070,6070,0
20250207,130900,73055340,6070,6070,6070,6070,3
20250207,130800,73037130,6080,6080,6080,6080,0
20250207,130700,73037130,6080,6080,6080,6080,0
20250207,130600,73037130,6080,6080,6080,6080,0
20250207,130500,73037130,6080,6080,6080,6080,2
20250207,130400,73024970,6090,6090,6090,6090,0
20250207,130300,73024970,6090,6090,6090,6090,0
20250207,130200,73024970,6090,6090,6090,6090,0
20250207,130100,73024970,6090,6090,6090,6090,0
20250207,130000,73024970,6090,6090,6090,6090,0
20250207,125900,73024970,6090,6090,6090,6090,0
20250207,125800,73024970,6090,6090,6090,6090,0
20250207,125700,73024970,6090,6090,6090,6090,0
20250207,125600,73024970,6090,6090,6090,6090,0
20250207,125500,73024970,6090,6090,6090,6090,0
20250207,125400,73024970,6090,6090,6090,6090,15
20250207,125300,72933620,6090,6090,6090,6090,0
20250207,125200,72933620,6090,6090,6090,6090,10
20250207,125100,72872720,6090,6090,6090,6090,11
20250207,125000,72805730,6100,6100,6100,6100,0
20250207,124900,72805730,6100,6100,6100,6100,0
20250207,124800,72805730,6100,6100,6100,6100,0
20250207,124700,72805730,6100,6100,6100,6100,0
20250207,124600,72805730,6100,6100,6100,6100,0
20250207,124500,72805730,6100,6090,6100,6090,2
20250207,124400,72793540,6100,6100,6100,6100,0
20250207,124300,72793540,6100,6100,6100,6100,0
20250207,124200,72793540,6100,6100,6100,6100,0
20250207,124100,72793540,6100,6100,6100,6100,0
20250207,124000,72793540,6100,6100,6100,6100,10
20250207,123900,72732540,6100,6100,6100,6100,0
20250207,123800,72732540,6100,6100,6100,6100,32
20250207,123700,72537340,6100,6100,6100,6100,0
20250207,123600,72537340,6100,6100,6100,6100,687
20250207,123500,68346640,6100,6100,6100,6100,6
20250207,123400,68310040,6100,6100,6100,6100,0
20250207,123300,68310040,6100,6100,6100,6100,0
20250207,123200,68310040,6100,6100,6100,6100,0
20250207,123100,68310040,6100,6100,6100,6090,25
20250207,123000,68157750,6090,6090,6090,6090,0
20250207,122900,68157750,6090,6090,6090,6090,518
20250207,122800,65003130,6090,6090,6090,6090,0
20250207,122700,65003130,6090,6090,6090,6090,0
20250207,122600,65003130,6090,6090,6090,6090,0
20250207,122500,65003130,6090,6090,6090,6090,0
20250207,122400,65003130,6090,6090,6090,6090,0
20250207,122300,65003130,6090,6090,6090,6090,0
20250207,122200,65003130,6090,6090,6090,6090,0
20250207,122100,65003130,6090,6090,6090,6090,0
20250207,122000,65003130,6090,6090,6090,6090,1
20250207,121900,64997040,6080,6080,6080,6080,100
20250207,121800,64389040,6090,6090,6090,6090,0
20250207,121700,64389040,6090,6090,6090,6090,1
20250207,121600,64382950,6080,6080,6080,6080,0
20250207,121500,64382950,6080,6080,6080,6080,0
20250207,121400,64382950,6080,6080,6080,6080,0
20250207,121300,64382950,6080,6080,6080,6080,0
20250207,121200,64382950,6080,6080,6080,6080,0
20250207,121100,64382950,6080,6080,6080,6080,0
20250207,121000,64382950,6080,6080,6080,6080,0
20250207,120900,64382950,6080,6080,6080,6080,1
20250207,120800,64376870,6090,6090,6090,6090,0
20250207,120700,64376870,6090,6090,6090,6090,0
20250207,120600,64376870,6090,6090,6090,6090,0
20250207,120500,64376870,6090,6090,6090,6090,0
20250207,120400,64376870,6090,6090,6090,6090,0
20250207,120300,64376870,6090,6090,6090,6090,0
20250207,120200,64376870,6090,6090,6090,6090,0
20250207,120100,64376870,6090,6090,6090,6090,0
20250207,120000,64376870,6090,6090,6090,6090,0
20250207,115900,64376870,6090,6090,6090,6090,0
20250207,115800,64376870,6090,6090,6090,6090,100
20250207,115700,63767870,6090,6090,6090,6090,0
20250207,115600,63767870,6090,6090,6090,6090,0
20250207,115500,63767870,6090,6090,6090,6090,0
20250207,115400,63767870,6090,6090,6090,6090,0
20250207,115300,63767870,6090,6090,6090,6090,0
20250207,115200,63767870,6090,6090,6090,6090,0
20250207,115100,63767870,6090,6090,6090,6090,0
20250207,115000,63767870,6090,6090,6090,6090,0
20250207,114900,63767870,6090,6090,6090,6090,0
20250207,114800,63767870,6090,6090,6090,6090,0
20250207,114700,63767870,6090,6090,6090,6090,0
20250207,114600,63767870,6090,6090,6090,6090,0
20250207,114500,63767870,6090,6090,6090,6090,0
20250207,114400,63767870,6090,6090,6090,6090,0
20250207,114300,63767870,6090,6090,6090,6090,0
20250207,114200,63767870,6090,6090,6090,6090,0
20250207,114100,63767870,6090,6090,6090,6090,0
20250207,114000,63767870,6090,6090,6090,6090,0
20250207,113900,63767870,6090,6090,6090,6090,0
20250207,113800,63767870,6090,6070,6090,6060,21
20250207,113700,63640370,6080,6080,6080,6080,0
20250207,113600,63640370,6080,6080,6080,6080,0
20250207,113500,63640370,6080,6080,6080,6080,0
20250207,113400,63640370,6080,6080,6080,6080,0
20250207,113300,63640370,6080,6080,6080,6080,0
20250207,113200,63640370,6080,6080,6080,6080,0
20250207,113100,63640370,6080,6080,6080,6080,0
20250207,113000,63640370,6080,6080,6080,6080,172
20250207,112900,62594610,6080,6080,6080,6080,0
20250207,112800,62594610,6080,6080,6080,6080,0
20250207,112700,62594610,6080,6080,6080,6080,29
20250207,112600,62418290,6090,6090,6090,6090,0
20250207,112500,62418290,6090,6090,6090,6090,0
20250207,112400,62418290,6090,6090,6090,6090,0
20250207,112300,62418290,6090,6090,6090,6090,0
20250207,112200,62418290,6090,6090,6090,6090,0
20250207,112100,62418290,6090,6090,6090,6090,126
20250207,112000,61650950,6090,6090,6090,6090,0
20250207,111900,61650950,6090,6080,6090,6080,171
20250207,111800,60609630,6080,6080,6090,6080,431
20250207,111700,57989140,6090,6090,6090,6090,0
20250207,111600,57989140,6090,6090,6090,6090,0
20250207,111500,57989140,6090,6090,6090,6090,0
20250207,111400,57989140,6090,6090,6090,6090,0
20250207,111300,57989140,6090,6090,6090,6090,8
20250207,111200,57940420,6090,6090,6090,6090,0
20250207,111100,57940420,6090,6090,6090,6090,0
20250207,111000,57940420,6090,6090,6090,6090,0
20250207,110900,57940420,6090,6090,6090,6090,0
20250207,110800,57940420,6090,6090,6090,6090,0
20250207,110700,57940420,6090,6090,6090,6090,0
20250207,110600,57940420,6090,6090,6090,6090,0
20250207,110500,57940420,6090,6090,6090,6090,0
20250207,110400,57940420,6090,6090,6090,6090,0
20250207,110300,57940420,6090,6080,6090,6080,2
20250207,110200,57928250,6090,6090,6090,6090,0
20250207,110100,57928250,6090,6090,6090,6090,0
20250207,110000,57928250,6090,6090,6090,6090,0
20250207,105900,57928250,6090,6090,6090,6090,0
20250207,105800,57928250,6090,6090,6090,6090,0
20250207,105700,57928250,6090,6090,6090,6090,0
20250207,105600,57928250,6090,6090,6090,6090,0
20250207,105500,57928250,6090,6090,6090,6090,0
20250207,105400,57928250,6090,6090,6090,6090,20
20250207,105300,57806450,6090,6090,6090,6090,0
20250207,105200,57806450,6090,6060,6090,6060,201
20250207,105100,56588360,6090,6090,6090,6090,0
20250207,105000,56588360,6090,6090,6090,6090,0
20250207,104900,56588360,6090,6090,6090,6090,0
20250207,104800,56588360,6090,6090,6090,6090,1
20250207,104700,56582270,6100,6100,6100,6100,0
20250207,104600,56582270,6100,6100,6100,6100,0
20250207,104500,56582270,6100,6100,6100,6100,0
20250207,104400,56582270,6100,6100,6100,6100,0
20250207,104300,56582270,6100,6100,6100,6100,0
20250207,104200,56582270,6100,6100,6100,6100,0
20250207,104100,56582270,6100,6100,6100,6100,0
20250207,104000,56582270,6100,6100,6100,6100,0
20250207,103900,56582270,6100,6100,6100,6100,0
20250207,103800,56582270,6100,6100,6100,6100,0
20250207,103700,56582270,6100,6100,6100,6100,0
20250207,103600,56582270,6100,6100,6100,6100,0
20250207,103500,56582270,6100,6100,6100,6100,0
20250207,103400,56582270,6100,6100,6100,6100,0
20250207,103300,56582270,6100,6100,6100,6100,50
20250207,103200,56277270,6100,6090,6100,6090,82
20250207,103100,55777880,6090,6090,6090,6090,0
20250207,103000,55777880,6090,6090,6090,6080,419
20250207,102900,53229360,6110,6110,6110,6110,18
20250207,102800,53119380,6110,6110,6110,6110,662
20250207,102700,49074560,6150,6150,6150,6150,0
20250207,102600,49074560,6150,6150,6150,6150,11
20250207,102500,49006910,6150,6150,6150,6150,0
20250207,102400,49006910,6150,6150,6150,6150,0
20250207,102300,49006910,6150,6150,6150,6150,1
20250207,102200,49000760,6150,6150,6150,6150,0
20250207,102100,49000760,6150,6150,6150,6150,0
20250207,102000,49000760,6150,6150,6150,6150,21
20250207,101900,48871610,6150,6140,6150,6140,425
20250207,101800,46258860,6140,6130,6140,6130,500
20250207,101700,43191490,6130,6120,6130,6120,97
20250207,101600,42597560,6120,6120,6120,6120,1
20250207,101500,42591440,6120,6120,6120,6120,967
20250207,101400,36673400,6120,6120,6120,6120,0
20250207,101300,36673400,6120,6120,6120,6120,0
20250207,101200,36673400,6120,6120,6120,6120,1
20250207,101100,36667280,6120,6120,6120,6120,0
20250207,101000,36667280,6120,6120,6120,6120,0
20250207,100900,36667280,6120,6120,6120,6110,570
20250207,100800,33178930,6110,6120,6120,6110,30
20250207,100700,32995490,6120,6120,6120,6120,0
20250207,100600,32995490,6120,6130,6130,6120,52
20250207,100500,32676750,6130,6130,6130,6130,1
20250207,100400,32670620,6110,6110,6110,6110,20
20250207,100300,32548420,6120,6120,6120,6120,0
20250207,100200,32548420,6120,6120,6120,6120,1
20250207,100100,32542300,6130,6130,6130,6130,0
20250207,100000,32542300,6130,6130,6130,6130,14
20250207,095900,32456480,6130,6120,6130,6120,96
20250207,095800,31868050,6120,6120,6120,6120,0
20250207,095700,31868050,6120,6120,6120,6120,17
20250207,095600,31764010,6130,6130,6130,6130,0
20250207,095500,31764010,6130,6120,6130,6120,15
20250207,095400,31672100,6130,6110,6130,6090,152
20250207,095300,30743610,6120,6120,6120,6120,0
20250207,095200,30743610,6120,6120,6120,6120,180
20250207,095100,29642010,6130,6130,6130,6130,0
20250207,095000,29642010,6130,6130,6130,6130,20
20250207,094900,29519410,6130,6120,6130,6120,5
20250207,094800,29488800,6130,6130,6130,6130,0
20250207,094700,29488800,6130,6130,6130,6130,0
20250207,094600,29488800,6130,6100,6130,6100,25
20250207,094500,29335710,6120,6100,6120,6100,288
20250207,094400,27574570,6080,6080,6080,6080,10
20250207,094300,27513770,6100,6100,6100,6100,0
20250207,094200,27513770,6100,6100,6100,6100,18
20250207,094100,27403970,6100,6100,6100,6100,0
20250207,094000,27403970,6100,6100,6100,6100,0
20250207,093900,27403970,6100,6100,6100,6100,9
20250207,093800,27349070,6100,6100,6100,6100,28
20250207,093700,27178270,6100,6090,6100,6090,252
20250207,093600,25641500,6090,6080,6090,6080,101
20250207,093500,25027410,6080,6080,6080,6080,1
20250207,093400,25021330,6080,6090,6090,6080,245
20250207,093300,23531640,6090,6080,6090,6080,392
20250207,093200,21148190,6080,6080,6080,6080,1
20250207,093100,21142110,6080,6080,6080,6080,510
20250207,093000,18041310,6090,6090,6090,6090,18
20250207,092900,17931690,6080,6080,6080,6080,227
20250207,092800,16551530,6080,6080,6080,6080,0
20250207,092700,16551530,6080,6070,6080,6070,7
20250207,092600,16508990,6080,6020,6080,6020,100
20250207,092500,15903870,6020,6020,6020,6020,0
20250207,092400,15903870,6020,6020,6020,6020,0
20250207,092300,15903870,6020,6020,6020,6020,0
20250207,092200,15903870,6020,6020,6020,6020,1
20250207,092100,15897850,5990,5990,5990,5990,0
20250207,092000,15897850,5990,5990,6000,5990,357
20250207,091900,13756400,5990,5990,5990,5990,0
20250207,091800,13756400,5990,5990,5990,5990,8
20250207,091700,13708480,5990,5990,5990,5990,176
20250207,091600,12654240,6000,5920,6000,5920,709
20250207,091500,8417250,5920,5920,5920,5920,14
20250207,091400,8334370,5930,5930,5930,5930,0
20250207,091300,8334370,5930,5930,5930,5930,10
20250207,091200,8275070,5910,5910,5910,5910,5
20250207,091100,8245520,5920,5920,5920,5920,0
20250207,091000,8245520,5920,5920,5920,5920,79
20250207,090900,7777840,5920,5940,5940,5920,9
20250207,090800,7724480,5930,5940,5940,5930,18
20250207,090700,7617660,5940,5940,5940,5940,3
20250207,090600,7599840,5970,5970,5970,5970,0
20250207,090500,7599840,5970,5970,5970,5970,0
20250207,090400,7599840,5970,5920,5970,5920,27
20250207,090300,7439900,5900,5900,5900,5900,0
20250207,090200,7439900,5900,5900,5900,5900,0
20250207,090100,7439900,5900,5900,5900,5900,0
20250207,090000,7439900,5900,5900,5900,5900,1261