KissMeData/331920/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,212100,55558025,3355,3355,3355,3355,4245
20250207,212000,55558025,3355,3355,3355,3355,0
20250207,211900,55558025,3355,3355,3355,3355,0
20250207,211800,55558025,3355,3355,3355,3355,0
20250207,211700,55558025,3355,3355,3355,3355,0
20250207,211600,55558025,3355,3355,3355,3355,0
20250207,211500,55558025,3355,3355,3355,3355,0
20250207,211400,55558025,3355,3355,3355,3355,0
20250207,211300,55558025,3355,3355,3355,3355,0
20250207,211200,55558025,3355,3355,3355,3355,0
20250207,211100,55558025,3355,3355,3355,3355,0
20250207,211000,55558025,3355,3355,3355,3355,0
20250207,210900,55558025,3355,3355,3355,3355,0
20250207,210800,55558025,3355,3355,3355,3355,0
20250207,210700,55558025,3355,3355,3355,3355,0
20250207,210600,55558025,3355,3355,3355,3355,0
20250207,210500,55558025,3355,3355,3355,3355,0
20250207,210400,55558025,3355,3355,3355,3355,0
20250207,210300,55558025,3355,3355,3355,3355,0
20250207,210200,55558025,3355,3355,3355,3355,0
20250207,210100,55558025,3355,3355,3355,3355,0
20250207,210000,55558025,3355,3355,3355,3355,0
20250207,205900,55558025,3355,3355,3355,3355,0
20250207,205800,55558025,3355,3355,3355,3355,0
20250207,205700,55558025,3355,3355,3355,3355,0
20250207,205600,55558025,3355,3355,3355,3355,0
20250207,205500,55558025,3355,3355,3355,3355,0
20250207,205400,55558025,3355,3355,3355,3355,0
20250207,205300,55558025,3355,3355,3355,3355,0
20250207,205200,55558025,3355,3355,3355,3355,0
20250207,205100,55558025,3355,3355,3355,3355,4245
20250207,205000,55558025,3355,3355,3355,3355,0
20250207,204900,55558025,3355,3355,3355,3355,0
20250207,204800,55558025,3355,3355,3355,3355,0
20250207,204700,55558025,3355,3355,3355,3355,0
20250207,204600,55558025,3355,3355,3355,3355,0
20250207,204500,55558025,3355,3355,3355,3355,0
20250207,204400,55558025,3355,3355,3355,3355,0
20250207,204300,55558025,3355,3355,3355,3355,0
20250207,204200,55558025,3355,3355,3355,3355,0
20250207,204100,55558025,3355,3355,3355,3355,0
20250207,204000,55558025,3355,3355,3355,3355,0
20250207,203900,55558025,3355,3355,3355,3355,0
20250207,203800,55558025,3355,3355,3355,3355,0
20250207,203700,55558025,3355,3355,3355,3355,0
20250207,203600,55558025,3355,3355,3355,3355,0
20250207,203500,55558025,3355,3355,3355,3355,0
20250207,203400,55558025,3355,3355,3355,3355,0
20250207,203300,55558025,3355,3355,3355,3355,0
20250207,203200,55558025,3355,3355,3355,3355,0
20250207,203100,55558025,3355,3355,3355,3355,0
20250207,203000,55558025,3355,3355,3355,3355,0
20250207,202900,55558025,3355,3355,3355,3355,0
20250207,202800,55558025,3355,3355,3355,3355,0
20250207,202700,55558025,3355,3355,3355,3355,0
20250207,202600,55558025,3355,3355,3355,3355,0
20250207,202500,55558025,3355,3355,3355,3355,0
20250207,202400,55558025,3355,3355,3355,3355,0
20250207,202300,55558025,3355,3355,3355,3355,0
20250207,202200,55558025,3355,3355,3355,3355,0
20250207,202100,55558025,3355,3355,3355,3355,4245
20250207,202000,55558025,3355,3355,3355,3355,0
20250207,201900,55558025,3355,3355,3355,3355,0
20250207,201800,55558025,3355,3355,3355,3355,0
20250207,201700,55558025,3355,3355,3355,3355,0
20250207,201600,55558025,3355,3355,3355,3355,0
20250207,201500,55558025,3355,3355,3355,3355,0
20250207,201400,55558025,3355,3355,3355,3355,0
20250207,201300,55558025,3355,3355,3355,3355,0
20250207,201200,55558025,3355,3355,3355,3355,0
20250207,201100,55558025,3355,3355,3355,3355,0
20250207,201000,55558025,3355,3355,3355,3355,0
20250207,200900,55558025,3355,3355,3355,3355,0
20250207,200800,55558025,3355,3355,3355,3355,0
20250207,200700,55558025,3355,3355,3355,3355,0
20250207,200600,55558025,3355,3355,3355,3355,0
20250207,200500,55558025,3355,3355,3355,3355,0
20250207,200400,55558025,3355,3355,3355,3355,0
20250207,200300,55558025,3355,3355,3355,3355,0
20250207,200200,55558025,3355,3355,3355,3355,0
20250207,200100,55558025,3355,3355,3355,3355,0
20250207,200000,55558025,3355,3355,3355,3355,0
20250207,195900,55558025,3355,3355,3355,3355,0
20250207,195800,55558025,3355,3355,3355,3355,0
20250207,195700,55558025,3355,3355,3355,3355,0
20250207,195600,55558025,3355,3355,3355,3355,0
20250207,195500,55558025,3355,3355,3355,3355,0
20250207,195400,55558025,3355,3355,3355,3355,0
20250207,195300,55558025,3355,3355,3355,3355,0
20250207,195200,55558025,3355,3355,3355,3355,0
20250207,195100,55558025,3355,3355,3355,3355,4245
20250207,195000,55558025,3355,3355,3355,3355,0
20250207,194900,55558025,3355,3355,3355,3355,0
20250207,194800,55558025,3355,3355,3355,3355,0
20250207,194700,55558025,3355,3355,3355,3355,0
20250207,194600,55558025,3355,3355,3355,3355,0
20250207,194500,55558025,3355,3355,3355,3355,0
20250207,194400,55558025,3355,3355,3355,3355,0
20250207,194300,55558025,3355,3355,3355,3355,0
20250207,194200,55558025,3355,3355,3355,3355,0
20250207,194100,55558025,3355,3355,3355,3355,0
20250207,194000,55558025,3355,3355,3355,3355,0
20250207,193900,55558025,3355,3355,3355,3355,0
20250207,193800,55558025,3355,3355,3355,3355,0
20250207,193700,55558025,3355,3355,3355,3355,0
20250207,193600,55558025,3355,3355,3355,3355,0
20250207,193500,55558025,3355,3355,3355,3355,0
20250207,193400,55558025,3355,3355,3355,3355,0
20250207,193300,55558025,3355,3355,3355,3355,0
20250207,193200,55558025,3355,3355,3355,3355,0
20250207,193100,55558025,3355,3355,3355,3355,0
20250207,193000,55558025,3355,3355,3355,3355,0
20250207,192900,55558025,3355,3355,3355,3355,0
20250207,192800,55558025,3355,3355,3355,3355,0
20250207,192700,55558025,3355,3355,3355,3355,0
20250207,192600,55558025,3355,3355,3355,3355,0
20250207,192500,55558025,3355,3355,3355,3355,0
20250207,192400,55558025,3355,3355,3355,3355,0
20250207,192300,55558025,3355,3355,3355,3355,0
20250207,192200,55558025,3355,3355,3355,3355,0
20250207,192100,55558025,3355,3355,3355,3355,4245
20250207,192000,55558025,3355,3355,3355,3355,0
20250207,191900,55558025,3355,3355,3355,3355,0
20250207,191800,55558025,3355,3355,3355,3355,0
20250207,191700,55558025,3355,3355,3355,3355,0
20250207,191600,55558025,3355,3355,3355,3355,0
20250207,191500,55558025,3355,3355,3355,3355,0
20250207,191400,55558025,3355,3355,3355,3355,0
20250207,191300,55558025,3355,3355,3355,3355,0
20250207,191200,55558025,3355,3355,3355,3355,0
20250207,191100,55558025,3355,3355,3355,3355,0
20250207,191000,55558025,3355,3355,3355,3355,0
20250207,190900,55558025,3355,3355,3355,3355,0
20250207,190800,55558025,3355,3355,3355,3355,0
20250207,190700,55558025,3355,3355,3355,3355,0
20250207,190600,55558025,3355,3355,3355,3355,0
20250207,190500,55558025,3355,3355,3355,3355,0
20250207,190400,55558025,3355,3355,3355,3355,0
20250207,190300,55558025,3355,3355,3355,3355,0
20250207,190200,55558025,3355,3355,3355,3355,0
20250207,190100,55558025,3355,3355,3355,3355,0
20250207,190000,55558025,3355,3355,3355,3355,0
20250207,185900,55558025,3355,3355,3355,3355,0
20250207,185800,55558025,3355,3355,3355,3355,0
20250207,185700,55558025,3355,3355,3355,3355,0
20250207,185600,55558025,3355,3355,3355,3355,0
20250207,185500,55558025,3355,3355,3355,3355,0
20250207,185400,55558025,3355,3355,3355,3355,0
20250207,185300,55558025,3355,3355,3355,3355,0
20250207,185200,55558025,3355,3355,3355,3355,0
20250207,185100,55558025,3355,3355,3355,3355,4245
20250207,185000,55558025,3355,3355,3355,3355,0
20250207,184900,55558025,3355,3355,3355,3355,0
20250207,184800,55558025,3355,3355,3355,3355,0
20250207,184700,55558025,3355,3355,3355,3355,0
20250207,184600,55558025,3355,3355,3355,3355,0
20250207,184500,55558025,3355,3355,3355,3355,0
20250207,184400,55558025,3355,3355,3355,3355,0
20250207,184300,55558025,3355,3355,3355,3355,0
20250207,184200,55558025,3355,3355,3355,3355,0
20250207,184100,55558025,3355,3355,3355,3355,0
20250207,184000,55558025,3355,3355,3355,3355,0
20250207,183900,55558025,3355,3355,3355,3355,0
20250207,183800,55558025,3355,3355,3355,3355,0
20250207,183700,55558025,3355,3355,3355,3355,0
20250207,183600,55558025,3355,3355,3355,3355,0
20250207,183500,55558025,3355,3355,3355,3355,0
20250207,183400,55558025,3355,3355,3355,3355,0
20250207,183300,55558025,3355,3355,3355,3355,0
20250207,183200,55558025,3355,3355,3355,3355,0
20250207,183100,55558025,3355,3355,3355,3355,0
20250207,183000,55558025,3355,3355,3355,3355,0
20250207,182900,55558025,3355,3355,3355,3355,0
20250207,182800,55558025,3355,3355,3355,3355,0
20250207,182700,55558025,3355,3355,3355,3355,0
20250207,182600,55558025,3355,3355,3355,3355,0
20250207,182500,55558025,3355,3355,3355,3355,0
20250207,182400,55558025,3355,3355,3355,3355,0
20250207,182300,55558025,3355,3355,3355,3355,0
20250207,182200,55558025,3355,3355,3355,3355,0
20250207,182100,55558025,3355,3355,3355,3355,4245
20250207,182000,55558025,3355,3355,3355,3355,0
20250207,181900,55558025,3355,3355,3355,3355,0
20250207,181800,55558025,3355,3355,3355,3355,0
20250207,181700,55558025,3355,3355,3355,3355,0
20250207,181600,55558025,3355,3355,3355,3355,0
20250207,181500,55558025,3355,3355,3355,3355,0
20250207,181400,55558025,3355,3355,3355,3355,0
20250207,181300,55558025,3355,3355,3355,3355,0
20250207,181200,55558025,3355,3355,3355,3355,0
20250207,181100,55558025,3355,3355,3355,3355,0
20250207,181000,55558025,3355,3355,3355,3355,0
20250207,180900,55558025,3355,3355,3355,3355,0
20250207,180800,55558025,3355,3355,3355,3355,0
20250207,180700,55558025,3355,3355,3355,3355,0
20250207,180600,55558025,3355,3355,3355,3355,0
20250207,180500,55558025,3355,3355,3355,3355,0
20250207,180400,55558025,3355,3355,3355,3355,0
20250207,180300,55558025,3355,3355,3355,3355,0
20250207,180200,55558025,3355,3355,3355,3355,0
20250207,180100,55558025,3355,3355,3355,3355,0
20250207,180000,55558025,3355,3355,3355,3355,0
20250207,175900,55558025,3355,3355,3355,3355,0
20250207,175800,55558025,3355,3355,3355,3355,0
20250207,175700,55558025,3355,3355,3355,3355,0
20250207,175600,55558025,3355,3355,3355,3355,0
20250207,175500,55558025,3355,3355,3355,3355,0
20250207,175400,55558025,3355,3355,3355,3355,0
20250207,175300,55558025,3355,3355,3355,3355,0
20250207,175200,55558025,3355,3355,3355,3355,0
20250207,175100,55558025,3355,3355,3355,3355,4245
20250207,175000,55558025,3355,3355,3355,3355,0
20250207,174900,55558025,3355,3355,3355,3355,0
20250207,174800,55558025,3355,3355,3355,3355,0
20250207,174700,55558025,3355,3355,3355,3355,0
20250207,174600,55558025,3355,3355,3355,3355,0
20250207,174500,55558025,3355,3355,3355,3355,0
20250207,174400,55558025,3355,3355,3355,3355,0
20250207,174300,55558025,3355,3355,3355,3355,0
20250207,174200,55558025,3355,3355,3355,3355,0
20250207,174100,55558025,3355,3355,3355,3355,0
20250207,174000,55558025,3355,3355,3355,3355,0
20250207,173900,55558025,3355,3355,3355,3355,0
20250207,173800,55558025,3355,3355,3355,3355,0
20250207,173700,55558025,3355,3355,3355,3355,0
20250207,173600,55558025,3355,3355,3355,3355,0
20250207,173500,55558025,3355,3355,3355,3355,0
20250207,173400,55558025,3355,3355,3355,3355,0
20250207,173300,55558025,3355,3355,3355,3355,0
20250207,173200,55558025,3355,3355,3355,3355,0
20250207,173100,55558025,3355,3355,3355,3355,0
20250207,173000,55558025,3355,3355,3355,3355,0
20250207,172900,55558025,3355,3355,3355,3355,0
20250207,172800,55558025,3355,3355,3355,3355,0
20250207,172700,55558025,3355,3355,3355,3355,0
20250207,172600,55558025,3355,3355,3355,3355,0
20250207,172500,55558025,3355,3355,3355,3355,0
20250207,172400,55558025,3355,3355,3355,3355,0
20250207,172300,55558025,3355,3355,3355,3355,0
20250207,172200,55558025,3355,3355,3355,3355,0
20250207,172100,55558025,3355,3355,3355,3355,4245
20250207,172000,55558025,3355,3355,3355,3355,0
20250207,171900,55558025,3355,3355,3355,3355,0
20250207,171800,55558025,3355,3355,3355,3355,0
20250207,171700,55558025,3355,3355,3355,3355,0
20250207,171600,55558025,3355,3355,3355,3355,0
20250207,171500,55558025,3355,3355,3355,3355,0
20250207,171400,55558025,3355,3355,3355,3355,0
20250207,171300,55558025,3355,3355,3355,3355,0
20250207,171200,55558025,3355,3355,3355,3355,0
20250207,171100,55558025,3355,3355,3355,3355,0
20250207,171000,55558025,3355,3355,3355,3355,0
20250207,170900,55558025,3355,3355,3355,3355,0
20250207,170800,55558025,3355,3355,3355,3355,0
20250207,170700,55558025,3355,3355,3355,3355,0
20250207,170600,55558025,3355,3355,3355,3355,0
20250207,170500,55558025,3355,3355,3355,3355,0
20250207,170400,55558025,3355,3355,3355,3355,0
20250207,170300,55558025,3355,3355,3355,3355,0
20250207,170200,55558025,3355,3355,3355,3355,0
20250207,170100,55558025,3355,3355,3355,3355,0
20250207,170000,55558025,3355,3355,3355,3355,0
20250207,165900,55558025,3355,3355,3355,3355,0
20250207,165800,55558025,3355,3355,3355,3355,0
20250207,165700,55558025,3355,3355,3355,3355,0
20250207,165600,55558025,3355,3355,3355,3355,0
20250207,165500,55558025,3355,3355,3355,3355,0
20250207,165400,55558025,3355,3355,3355,3355,0
20250207,165300,55558025,3355,3355,3355,3355,0
20250207,165200,55558025,3355,3355,3355,3355,0
20250207,165100,55558025,3355,3355,3355,3355,4245
20250207,165000,55558025,3355,3355,3355,3355,0
20250207,164900,55558025,3355,3355,3355,3355,0
20250207,164800,55558025,3355,3355,3355,3355,0
20250207,164700,55558025,3355,3355,3355,3355,0
20250207,164600,55558025,3355,3355,3355,3355,0
20250207,164500,55558025,3355,3355,3355,3355,0
20250207,164400,55558025,3355,3355,3355,3355,0
20250207,164300,55558025,3355,3355,3355,3355,0
20250207,164200,55558025,3355,3355,3355,3355,0
20250207,164100,55558025,3355,3355,3355,3355,0
20250207,164000,55558025,3355,3355,3355,3355,0
20250207,163900,55558025,3355,3355,3355,3355,0
20250207,163800,55558025,3355,3355,3355,3355,0
20250207,163700,55558025,3355,3355,3355,3355,0
20250207,163600,55558025,3355,3355,3355,3355,0
20250207,163500,55558025,3355,3355,3355,3355,0
20250207,163400,55558025,3355,3355,3355,3355,0
20250207,163300,55558025,3355,3355,3355,3355,0
20250207,163200,55558025,3355,3355,3355,3355,0
20250207,163100,55558025,3355,3355,3355,3355,0
20250207,163000,55558025,3355,3355,3355,3355,0
20250207,162900,55558025,3355,3355,3355,3355,0
20250207,162800,55558025,3355,3355,3355,3355,0
20250207,162700,55558025,3355,3355,3355,3355,0
20250207,162600,55558025,3355,3355,3355,3355,0
20250207,162500,55558025,3355,3355,3355,3355,0
20250207,162400,55558025,3355,3355,3355,3355,0
20250207,162300,55558025,3355,3355,3355,3355,0
20250207,162200,55558025,3355,3355,3355,3355,0
20250207,162100,55558025,3355,3355,3355,3355,4245
20250207,162000,55558025,3355,3355,3355,3355,0
20250207,161900,55558025,3355,3355,3355,3355,0
20250207,161800,55558025,3355,3355,3355,3355,0
20250207,161700,55558025,3355,3355,3355,3355,0
20250207,161600,55558025,3355,3355,3355,3355,0
20250207,161500,55558025,3355,3355,3355,3355,0
20250207,161400,55558025,3355,3355,3355,3355,0
20250207,161300,55558025,3355,3355,3355,3355,0
20250207,161200,55558025,3355,3355,3355,3355,0
20250207,161100,55558025,3355,3355,3355,3355,0
20250207,161000,55558025,3355,3355,3355,3355,0
20250207,160900,55558025,3355,3355,3355,3355,0
20250207,160800,55558025,3355,3355,3355,3355,0
20250207,160700,55558025,3355,3355,3355,3355,0
20250207,160600,55558025,3355,3355,3355,3355,0
20250207,160500,55558025,3355,3355,3355,3355,0
20250207,160400,55558025,3355,3355,3355,3355,0
20250207,160300,55558025,3355,3355,3355,3355,0
20250207,160200,55558025,3355,3355,3355,3355,0
20250207,160100,55558025,3355,3355,3355,3355,0
20250207,160000,55558025,3355,3355,3355,3355,0
20250207,155900,55558025,3355,3355,3355,3355,0
20250207,155800,55558025,3355,3355,3355,3355,0
20250207,155700,55558025,3355,3355,3355,3355,0
20250207,155600,55558025,3355,3355,3355,3355,0
20250207,155500,55558025,3355,3355,3355,3355,0
20250207,155400,55558025,3355,3355,3355,3355,0
20250207,155300,55558025,3355,3355,3355,3355,0
20250207,155200,55558025,3355,3355,3355,3355,0
20250207,155100,55558025,3355,3355,3355,3355,4245
20250207,155000,55558025,3355,3355,3355,3355,0
20250207,154900,55558025,3355,3355,3355,3355,0
20250207,154800,55558025,3355,3355,3355,3355,0
20250207,154700,55558025,3355,3355,3355,3355,0
20250207,154600,55558025,3355,3355,3355,3355,0
20250207,154500,55558025,3355,3355,3355,3355,0
20250207,154400,55558025,3355,3355,3355,3355,0
20250207,154300,55558025,3355,3355,3355,3355,0
20250207,154200,55558025,3355,3355,3355,3355,0
20250207,154100,55558025,3355,3355,3355,3355,0
20250207,154000,55558025,3355,3355,3355,3355,0
20250207,153900,55558025,3355,3355,3355,3355,0
20250207,153800,55558025,3355,3355,3355,3355,0
20250207,153700,55558025,3355,3355,3355,3355,0
20250207,153600,55558025,3355,3355,3355,3355,0
20250207,153500,55558025,3355,3355,3355,3355,0
20250207,153400,55558025,3355,3355,3355,3355,0
20250207,153300,55558025,3355,3355,3355,3355,0
20250207,153200,55558025,3355,3355,3355,3355,0
20250207,153100,55558025,3355,3355,3355,3355,0
20250207,153000,55558025,3355,3355,3355,3355,4245
20250207,152900,41316050,3415,3415,3415,3415,0
20250207,152800,41316050,3415,3415,3415,3415,0
20250207,152700,41316050,3415,3415,3415,3415,0
20250207,152600,41316050,3415,3415,3415,3415,0
20250207,152500,41316050,3415,3415,3415,3415,0
20250207,152400,41316050,3415,3415,3415,3415,0
20250207,152300,41316050,3415,3415,3415,3415,0
20250207,152200,41316050,3415,3415,3415,3415,0
20250207,152100,41316050,3415,3415,3415,3415,0
20250207,152000,41316050,3415,3415,3415,3415,0
20250207,151900,41316050,3415,3415,3415,3415,0
20250207,151800,41316050,3415,3415,3415,3415,0
20250207,151700,41316050,3415,3415,3415,3415,10
20250207,151600,41281900,3395,3395,3395,3395,0
20250207,151500,41281900,3395,3395,3395,3395,0
20250207,151400,41281900,3395,3385,3395,3385,23
20250207,151300,41204035,3385,3385,3385,3385,0
20250207,151200,41204035,3385,3385,3385,3385,8
20250207,151100,41176955,3380,3380,3380,3380,0
20250207,151000,41176955,3380,3380,3380,3380,0
20250207,150900,41176955,3380,3380,3380,3380,0
20250207,150800,41176955,3380,3380,3380,3380,0
20250207,150700,41176955,3380,3380,3380,3380,0
20250207,150600,41176955,3380,3380,3380,3380,0
20250207,150500,41176955,3380,3380,3380,3380,0
20250207,150400,41176955,3380,3380,3380,3380,0
20250207,150300,41176955,3380,3380,3380,3380,0
20250207,150200,41176955,3380,3380,3380,3380,0
20250207,150100,41176955,3380,3380,3380,3380,0
20250207,150000,41176955,3380,3380,3380,3380,0
20250207,145900,41176955,3380,3380,3380,3380,0
20250207,145800,41176955,3380,3380,3380,3380,0
20250207,145700,41176955,3380,3380,3380,3380,0
20250207,145600,41176955,3380,3380,3380,3380,0
20250207,145500,41176955,3380,3380,3380,3380,0
20250207,145400,41176955,3380,3380,3380,3380,0
20250207,145300,41176955,3380,3380,3380,3380,0
20250207,145200,41176955,3380,3380,3380,3380,3
20250207,145100,41166815,3385,3385,3385,3385,0
20250207,145000,41166815,3385,3385,3385,3385,4
20250207,144900,41153275,3385,3385,3385,3385,0
20250207,144800,41153275,3385,3385,3385,3385,0
20250207,144700,41153275,3385,3385,3385,3385,0
20250207,144600,41153275,3385,3385,3385,3385,0
20250207,144500,41153275,3385,3385,3385,3385,0
20250207,144400,41153275,3385,3385,3385,3385,0
20250207,144300,41153275,3385,3385,3385,3385,0
20250207,144200,41153275,3385,3385,3385,3385,1
20250207,144100,41149890,3385,3385,3385,3385,0
20250207,144000,41149890,3385,3385,3385,3385,0
20250207,143900,41149890,3385,3385,3385,3385,0
20250207,143800,41149890,3385,3385,3385,3385,0
20250207,143700,41149890,3385,3385,3385,3385,8
20250207,143600,41122810,3385,3385,3385,3385,0
20250207,143500,41122810,3385,3385,3385,3385,20
20250207,143400,41055110,3385,3385,3385,3385,0
20250207,143300,41055110,3385,3385,3385,3385,131
20250207,143200,40611675,3380,3380,3380,3380,0
20250207,143100,40611675,3380,3380,3380,3380,5
20250207,143000,40594775,3385,3385,3385,3385,0
20250207,142900,40594775,3385,3385,3385,3385,0
20250207,142800,40594775,3385,3385,3385,3385,0
20250207,142700,40594775,3385,3375,3385,3375,152
20250207,142600,40081715,3375,3375,3375,3375,0
20250207,142500,40081715,3375,3375,3375,3375,0
20250207,142400,40081715,3375,3375,3375,3375,0
20250207,142300,40081715,3375,3375,3375,3375,0
20250207,142200,40081715,3375,3375,3375,3375,0
20250207,142100,40081715,3375,3375,3375,3375,0
20250207,142000,40081715,3375,3380,3380,3375,79
20250207,141900,39815030,3380,3390,3390,3380,65
20250207,141800,39594865,3395,3395,3395,3395,0
20250207,141700,39594865,3395,3395,3395,3395,77
20250207,141600,39333450,3400,3400,3400,3400,1
20250207,141500,39330050,3410,3410,3410,3410,0
20250207,141400,39330050,3410,3410,3410,3410,0
20250207,141300,39330050,3410,3410,3410,3410,0
20250207,141200,39330050,3410,3410,3410,3410,30
20250207,141100,39227750,3415,3415,3415,3415,0
20250207,141000,39227750,3415,3415,3415,3415,0
20250207,140900,39227750,3415,3415,3415,3415,229
20250207,140800,38445715,3415,3415,3415,3415,1
20250207,140700,38442300,3425,3425,3425,3425,0
20250207,140600,38442300,3425,3425,3425,3425,0
20250207,140500,38442300,3425,3425,3425,3425,0
20250207,140400,38442300,3425,3425,3425,3425,0
20250207,140300,38442300,3425,3425,3425,3425,0
20250207,140200,38442300,3425,3425,3425,3425,0
20250207,140100,38442300,3425,3425,3425,3425,0
20250207,140000,38442300,3425,3425,3425,3425,0
20250207,135900,38442300,3425,3425,3425,3425,0
20250207,135800,38442300,3425,3425,3425,3425,0
20250207,135700,38442300,3425,3425,3425,3425,0
20250207,135600,38442300,3425,3425,3425,3425,0
20250207,135500,38442300,3425,3425,3425,3425,0
20250207,135400,38442300,3425,3425,3425,3425,0
20250207,135300,38442300,3425,3425,3425,3425,0
20250207,135200,38442300,3425,3425,3425,3425,0
20250207,135100,38442300,3425,3425,3425,3425,0
20250207,135000,38442300,3425,3425,3425,3425,0
20250207,134900,38442300,3425,3425,3425,3425,0
20250207,134800,38442300,3425,3425,3425,3425,0
20250207,134700,38442300,3425,3425,3425,3425,0
20250207,134600,38442300,3425,3425,3425,3425,0
20250207,134500,38442300,3425,3425,3425,3425,0
20250207,134400,38442300,3425,3425,3425,3425,0
20250207,134300,38442300,3425,3425,3425,3425,0
20250207,134200,38442300,3425,3425,3425,3425,0
20250207,134100,38442300,3425,3425,3425,3425,0
20250207,134000,38442300,3425,3425,3425,3425,0
20250207,133900,38442300,3425,3420,3425,3420,30
20250207,133800,38339665,3425,3425,3425,3425,0
20250207,133700,38339665,3425,3425,3425,3425,0
20250207,133600,38339665,3425,3425,3425,3425,0
20250207,133500,38339665,3425,3425,3425,3425,0
20250207,133400,38339665,3425,3425,3425,3425,0
20250207,133300,38339665,3425,3425,3425,3425,0
20250207,133200,38339665,3425,3425,3425,3425,0
20250207,133100,38339665,3425,3425,3425,3425,0
20250207,133000,38339665,3425,3425,3425,3425,0
20250207,132900,38339665,3425,3425,3425,3425,0
20250207,132800,38339665,3425,3425,3425,3425,0
20250207,132700,38339665,3425,3425,3425,3425,0
20250207,132600,38339665,3425,3425,3425,3425,0
20250207,132500,38339665,3425,3425,3425,3425,0
20250207,132400,38339665,3425,3425,3425,3425,0
20250207,132300,38339665,3425,3425,3425,3425,0
20250207,132200,38339665,3425,3425,3425,3425,0
20250207,132100,38339665,3425,3425,3425,3425,0
20250207,132000,38339665,3425,3425,3425,3425,0
20250207,131900,38339665,3425,3425,3425,3425,0
20250207,131800,38339665,3425,3425,3425,3425,0
20250207,131700,38339665,3425,3425,3425,3425,0
20250207,131600,38339665,3425,3425,3425,3425,0
20250207,131500,38339665,3425,3425,3425,3425,1
20250207,131400,38336240,3420,3420,3420,3420,0
20250207,131300,38336240,3420,3420,3420,3420,0
20250207,131200,38336240,3420,3420,3420,3420,0
20250207,131100,38336240,3420,3420,3420,3420,0
20250207,131000,38336240,3420,3420,3420,3420,0
20250207,130900,38336240,3420,3420,3420,3420,0
20250207,130800,38336240,3420,3420,3420,3420,3
20250207,130700,38325980,3420,3420,3420,3420,0
20250207,130600,38325980,3420,3420,3420,3420,0
20250207,130500,38325980,3420,3420,3420,3420,0
20250207,130400,38325980,3420,3420,3420,3420,0
20250207,130300,38325980,3420,3420,3420,3420,0
20250207,130200,38325980,3420,3420,3420,3420,0
20250207,130100,38325980,3420,3420,3420,3420,0
20250207,130000,38325980,3420,3420,3420,3420,9
20250207,125900,38295200,3425,3425,3425,3425,0
20250207,125800,38295200,3425,3425,3425,3425,0
20250207,125700,38295200,3425,3425,3425,3425,0
20250207,125600,38295200,3425,3425,3425,3425,0
20250207,125500,38295200,3425,3425,3425,3425,0
20250207,125400,38295200,3425,3425,3425,3425,0
20250207,125300,38295200,3425,3425,3425,3425,0
20250207,125200,38295200,3425,3425,3425,3425,25
20250207,125100,38209575,3425,3425,3425,3425,0
20250207,125000,38209575,3425,3425,3425,3425,0
20250207,124900,38209575,3425,3425,3425,3425,0
20250207,124800,38209575,3425,3425,3425,3425,0
20250207,124700,38209575,3425,3425,3425,3425,0
20250207,124600,38209575,3425,3425,3425,3425,0
20250207,124500,38209575,3425,3425,3425,3425,0
20250207,124400,38209575,3425,3425,3425,3425,0
20250207,124300,38209575,3425,3425,3425,3425,0
20250207,124200,38209575,3425,3425,3425,3425,2
20250207,124100,38202725,3425,3425,3425,3425,6
20250207,124000,38182175,3390,3390,3390,3390,0
20250207,123900,38182175,3390,3390,3390,3390,0
20250207,123800,38182175,3390,3390,3390,3390,0
20250207,123700,38182175,3390,3400,3400,3390,520
20250207,123600,36416920,3405,3405,3405,3405,0
20250207,123500,36416920,3405,3405,3405,3405,0
20250207,123400,36416920,3405,3405,3405,3405,0
20250207,123300,36416920,3405,3405,3405,3405,0
20250207,123200,36416920,3405,3455,3455,3395,1323
20250207,123100,31860405,3455,3455,3455,3455,0
20250207,123000,31860405,3455,3455,3455,3455,0
20250207,122900,31860405,3455,3455,3455,3455,0
20250207,122800,31860405,3455,3455,3455,3455,49
20250207,122700,31691110,3455,3455,3455,3455,0
20250207,122600,31691110,3455,3455,3455,3455,0
20250207,122500,31691110,3455,3455,3455,3455,44
20250207,122400,31539090,3455,3455,3455,3455,30
20250207,122300,31435440,3455,3455,3455,3455,0
20250207,122200,31435440,3455,3455,3455,3455,1
20250207,122100,31431985,3490,3490,3490,3490,0
20250207,122000,31431985,3490,3490,3490,3490,0
20250207,121900,31431985,3490,3490,3490,3490,0
20250207,121800,31431985,3490,3490,3490,3490,0
20250207,121700,31431985,3490,3490,3490,3490,747
20250207,121600,28824955,3490,3490,3490,3490,895
20250207,121500,25701405,3490,3490,3490,3490,0
20250207,121400,25701405,3490,3490,3490,3490,0
20250207,121300,25701405,3490,3490,3490,3490,0
20250207,121200,25701405,3490,3490,3490,3490,0
20250207,121100,25701405,3490,3490,3490,3490,0
20250207,121000,25701405,3490,3490,3490,3490,0
20250207,120900,25701405,3490,3490,3490,3490,0
20250207,120800,25701405,3490,3490,3495,3490,2020
20250207,120700,18651505,3490,3490,3490,3490,20
20250207,120600,18581705,3490,3490,3490,3490,121
20250207,120500,18159415,3490,3490,3490,3490,1
20250207,120400,18155925,3450,3450,3450,3450,90
20250207,120300,17845425,3450,3440,3450,3440,407
20250207,120200,16445085,3430,3430,3430,3430,0
20250207,120100,16445085,3430,3430,3430,3430,0
20250207,120000,16445085,3430,3425,3430,3425,107
20250207,115900,16078530,3420,3420,3420,3420,14
20250207,115800,16030650,3420,3420,3420,3420,0
20250207,115700,16030650,3420,3420,3420,3420,0
20250207,115600,16030650,3420,3420,3420,3420,0
20250207,115500,16030650,3420,3420,3420,3420,0
20250207,115400,16030650,3420,3420,3420,3420,0
20250207,115300,16030650,3420,3420,3420,3420,0
20250207,115200,16030650,3420,3420,3420,3420,0
20250207,115100,16030650,3420,3420,3420,3420,0
20250207,115000,16030650,3420,3420,3420,3420,18
20250207,114900,15969090,3415,3415,3415,3415,1
20250207,114800,15965675,3415,3415,3415,3415,14
20250207,114700,15917865,3420,3420,3420,3420,0
20250207,114600,15917865,3420,3420,3420,3420,0
20250207,114500,15917865,3420,3420,3420,3420,0
20250207,114400,15917865,3420,3420,3420,3420,1
20250207,114300,15914445,3425,3425,3425,3425,0
20250207,114200,15914445,3425,3425,3425,3425,1
20250207,114100,15911020,3420,3420,3420,3420,0
20250207,114000,15911020,3420,3420,3420,3420,1
20250207,113900,15907600,3410,3410,3410,3410,0
20250207,113800,15907600,3410,3410,3410,3410,0
20250207,113700,15907600,3410,3410,3410,3410,0
20250207,113600,15907600,3410,3410,3410,3410,0
20250207,113500,15907600,3410,3410,3410,3410,0
20250207,113400,15907600,3410,3410,3410,3410,0
20250207,113300,15907600,3410,3410,3410,3410,0
20250207,113200,15907600,3410,3410,3410,3410,0
20250207,113100,15907600,3410,3410,3410,3410,0
20250207,113000,15907600,3410,3410,3410,3410,0
20250207,112900,15907600,3410,3410,3410,3410,0
20250207,112800,15907600,3410,3415,3415,3410,50
20250207,112700,15737095,3410,3410,3410,3410,0
20250207,112600,15737095,3410,3410,3410,3410,0
20250207,112500,15737095,3410,3410,3410,3410,0
20250207,112400,15737095,3410,3410,3410,3410,0
20250207,112300,15737095,3410,3410,3410,3410,1
20250207,112200,15733685,3425,3425,3425,3425,944
20250207,112100,12500485,3425,3425,3425,3425,1
20250207,112000,12497060,3415,3415,3415,3415,0
20250207,111900,12497060,3415,3415,3415,3415,0
20250207,111800,12497060,3415,3415,3415,3415,0
20250207,111700,12497060,3415,3415,3415,3415,0
20250207,111600,12497060,3415,3415,3415,3415,0
20250207,111500,12497060,3415,3415,3415,3415,0
20250207,111400,12497060,3415,3425,3425,3415,2
20250207,111300,12490220,3420,3420,3420,3420,3
20250207,111200,12479960,3420,3420,3420,3420,1
20250207,111100,12476540,3420,3420,3420,3420,0
20250207,111000,12476540,3420,3425,3425,3420,8
20250207,110900,12449175,3415,3415,3415,3415,3
20250207,110800,12438930,3415,3415,3415,3415,1
20250207,110700,12435515,3420,3420,3425,3420,7
20250207,110600,12411550,3415,3415,3415,3415,1
20250207,110500,12408135,3430,3430,3430,3430,0
20250207,110400,12408135,3430,3430,3430,3430,0
20250207,110300,12408135,3430,3430,3430,3430,0
20250207,110200,12408135,3430,3430,3430,3430,1
20250207,110100,12404705,3395,3395,3395,3395,0
20250207,110000,12404705,3395,3395,3395,3395,5
20250207,105900,12387730,3395,3395,3395,3395,0
20250207,105800,12387730,3395,3395,3395,3395,1
20250207,105700,12384335,3400,3400,3400,3400,0
20250207,105600,12384335,3400,3400,3400,3400,0
20250207,105500,12384335,3400,3400,3400,3400,0
20250207,105400,12384335,3400,3400,3400,3400,0
20250207,105300,12384335,3400,3400,3400,3400,3
20250207,105200,12374135,3430,3430,3430,3430,0
20250207,105100,12374135,3430,3430,3430,3430,0
20250207,105000,12374135,3430,3430,3430,3430,0
20250207,104900,12374135,3430,3430,3430,3430,0
20250207,104800,12374135,3430,3430,3430,3430,0
20250207,104700,12374135,3430,3430,3430,3430,0
20250207,104600,12374135,3430,3430,3430,3430,0
20250207,104500,12374135,3430,3430,3430,3430,0
20250207,104400,12374135,3430,3430,3430,3430,0
20250207,104300,12374135,3430,3430,3430,3430,0
20250207,104200,12374135,3430,3430,3430,3430,0
20250207,104100,12374135,3430,3430,3430,3430,0
20250207,104000,12374135,3430,3430,3430,3430,1
20250207,103900,12370705,3400,3400,3400,3400,0
20250207,103800,12370705,3400,3400,3400,3400,0
20250207,103700,12370705,3400,3400,3400,3400,0
20250207,103600,12370705,3400,3400,3400,3400,0
20250207,103500,12370705,3400,3400,3400,3400,0
20250207,103400,12370705,3400,3400,3400,3400,0
20250207,103300,12370705,3400,3400,3400,3400,0
20250207,103200,12370705,3400,3400,3400,3400,0
20250207,103100,12370705,3400,3400,3400,3400,0
20250207,103000,12370705,3400,3400,3400,3400,58
20250207,102900,12173505,3405,3405,3405,3405,0
20250207,102800,12173505,3405,3405,3405,3405,0
20250207,102700,12173505,3405,3405,3405,3405,11
20250207,102600,12136050,3435,3435,3435,3435,1
20250207,102500,12132615,3440,3440,3440,3440,0
20250207,102400,12132615,3440,3440,3440,3440,0
20250207,102300,12132615,3440,3440,3440,3440,0
20250207,102200,12132615,3440,3440,3440,3440,0
20250207,102100,12132615,3440,3440,3440,3440,0
20250207,102000,12132615,3440,3440,3440,3440,0
20250207,101900,12132615,3440,3440,3440,3440,0
20250207,101800,12132615,3440,3440,3440,3440,0
20250207,101700,12132615,3440,3440,3440,3440,0
20250207,101600,12132615,3440,3440,3440,3440,0
20250207,101500,12132615,3440,3410,3440,3410,90
20250207,101400,11824775,3400,3400,3400,3400,0
20250207,101300,11824775,3400,3405,3405,3400,108
20250207,101200,11457500,3405,3405,3405,3405,0
20250207,101100,11457500,3405,3405,3405,3405,0
20250207,101000,11457500,3405,3435,3450,3405,2103
20250207,100900,4216020,3430,3430,3430,3430,0
20250207,100800,4216020,3430,3430,3430,3430,1
20250207,100700,4212590,3435,3435,3435,3435,0
20250207,100600,4212590,3435,3425,3435,3425,6
20250207,100500,4192010,3425,3430,3430,3425,4
20250207,100400,4178295,3430,3430,3435,3425,15
20250207,100300,4126845,3425,3425,3425,3425,0
20250207,100200,4126845,3425,3425,3425,3425,0
20250207,100100,4126845,3425,3425,3425,3425,4
20250207,100000,4113145,3395,3395,3395,3395,0
20250207,095900,4113145,3395,3395,3395,3395,0
20250207,095800,4113145,3395,3395,3395,3395,0
20250207,095700,4113145,3395,3435,3435,3395,501
20250207,095600,2406395,3420,3420,3420,3420,0
20250207,095500,2406395,3420,3420,3420,3420,0
20250207,095400,2406395,3420,3420,3420,3420,0
20250207,095300,2406395,3420,3420,3420,3420,25
20250207,095200,2320895,3425,3425,3425,3425,0
20250207,095100,2320895,3425,3425,3425,3425,40
20250207,095000,2183895,3430,3430,3430,3430,4
20250207,094900,2170175,3430,3430,3430,3430,6
20250207,094800,2149595,3430,3430,3435,3430,6
20250207,094700,2129010,3430,3435,3435,3430,8
20250207,094600,2101565,3435,3430,3435,3430,3
20250207,094500,2091265,3445,3435,3445,3430,4
20250207,094400,2077510,3430,3445,3445,3430,42
20250207,094300,1933185,3445,3450,3450,3445,5
20250207,094200,1915945,3450,3450,3450,3450,0
20250207,094100,1915945,3450,3450,3450,3450,0
20250207,094000,1915945,3450,3450,3450,3450,0
20250207,093900,1915945,3450,3450,3450,3450,0
20250207,093800,1915945,3450,3450,3450,3450,0
20250207,093700,1915945,3450,3450,3450,3450,3
20250207,093600,1905595,3450,3450,3450,3450,1
20250207,093500,1902145,3450,3450,3450,3450,0
20250207,093400,1902145,3450,3450,3450,3450,0
20250207,093300,1902145,3450,3450,3450,3450,0
20250207,093200,1902145,3450,3450,3450,3450,0
20250207,093100,1902145,3450,3450,3450,3450,1
20250207,093000,1898695,3440,3440,3440,3440,0
20250207,092900,1898695,3440,3440,3440,3440,1
20250207,092800,1895255,3440,3440,3440,3440,0
20250207,092700,1895255,3440,3440,3440,3440,0
20250207,092600,1895255,3440,3440,3440,3440,0
20250207,092500,1895255,3440,3440,3440,3440,0
20250207,092400,1895255,3440,3440,3440,3440,29
20250207,092300,1795495,3450,3445,3450,3445,275
20250207,092200,846770,3445,3445,3445,3445,0
20250207,092100,846770,3445,3445,3445,3445,0
20250207,092000,846770,3445,3445,3445,3445,4
20250207,091900,832990,3440,3440,3440,3440,0
20250207,091800,832990,3440,3440,3440,3440,0
20250207,091700,832990,3440,3440,3440,3440,3
20250207,091600,822670,3445,3445,3445,3445,5
20250207,091500,805445,3450,3450,3450,3450,13
20250207,091400,760595,3450,3450,3450,3450,1
20250207,091300,757145,3445,3445,3445,3445,3
20250207,091200,746810,3445,3445,3445,3445,0
20250207,091100,746810,3445,3445,3445,3445,3
20250207,091000,736475,3445,3445,3445,3445,0
20250207,090900,736475,3445,3445,3445,3445,0
20250207,090800,736475,3445,3445,3445,3445,5
20250207,090700,719250,3450,3450,3450,3450,6
20250207,090600,698550,3450,3450,3450,3450,6
20250207,090500,677850,3450,3450,3450,3450,15
20250207,090400,626100,3440,3440,3440,3440,0
20250207,090300,626100,3440,3440,3440,3440,5
20250207,090200,608900,3445,3455,3455,3445,89
20250207,090100,301850,3450,3450,3450,3450,0
20250207,090000,301850,3450,3450,3450,3450,2