KissMeData/170030/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,203300,144442665,5010,5010,5010,5010,1518
20250207,203200,144442665,5010,5010,5010,5010,0
20250207,203100,144442665,5010,5010,5010,5010,0
20250207,203000,144442665,5010,5010,5010,5010,0
20250207,202900,144442665,5010,5010,5010,5010,0
20250207,202800,144442665,5010,5010,5010,5010,0
20250207,202700,144442665,5010,5010,5010,5010,0
20250207,202600,144442665,5010,5010,5010,5010,0
20250207,202500,144442665,5010,5010,5010,5010,0
20250207,202400,144442665,5010,5010,5010,5010,0
20250207,202300,144442665,5010,5010,5010,5010,0
20250207,202200,144442665,5010,5010,5010,5010,0
20250207,202100,144442665,5010,5010,5010,5010,0
20250207,202000,144442665,5010,5010,5010,5010,0
20250207,201900,144442665,5010,5010,5010,5010,0
20250207,201800,144442665,5010,5010,5010,5010,0
20250207,201700,144442665,5010,5010,5010,5010,0
20250207,201600,144442665,5010,5010,5010,5010,0
20250207,201500,144442665,5010,5010,5010,5010,0
20250207,201400,144442665,5010,5010,5010,5010,0
20250207,201300,144442665,5010,5010,5010,5010,0
20250207,201200,144442665,5010,5010,5010,5010,0
20250207,201100,144442665,5010,5010,5010,5010,0
20250207,201000,144442665,5010,5010,5010,5010,0
20250207,200900,144442665,5010,5010,5010,5010,0
20250207,200800,144442665,5010,5010,5010,5010,0
20250207,200700,144442665,5010,5010,5010,5010,0
20250207,200600,144442665,5010,5010,5010,5010,0
20250207,200500,144442665,5010,5010,5010,5010,0
20250207,200400,144442665,5010,5010,5010,5010,0
20250207,200300,144442665,5010,5010,5010,5010,1518
20250207,200200,144442665,5010,5010,5010,5010,0
20250207,200100,144442665,5010,5010,5010,5010,0
20250207,200000,144442665,5010,5010,5010,5010,0
20250207,195900,144442665,5010,5010,5010,5010,0
20250207,195800,144442665,5010,5010,5010,5010,0
20250207,195700,144442665,5010,5010,5010,5010,0
20250207,195600,144442665,5010,5010,5010,5010,0
20250207,195500,144442665,5010,5010,5010,5010,0
20250207,195400,144442665,5010,5010,5010,5010,0
20250207,195300,144442665,5010,5010,5010,5010,0
20250207,195200,144442665,5010,5010,5010,5010,0
20250207,195100,144442665,5010,5010,5010,5010,0
20250207,195000,144442665,5010,5010,5010,5010,0
20250207,194900,144442665,5010,5010,5010,5010,0
20250207,194800,144442665,5010,5010,5010,5010,0
20250207,194700,144442665,5010,5010,5010,5010,0
20250207,194600,144442665,5010,5010,5010,5010,0
20250207,194500,144442665,5010,5010,5010,5010,0
20250207,194400,144442665,5010,5010,5010,5010,0
20250207,194300,144442665,5010,5010,5010,5010,0
20250207,194200,144442665,5010,5010,5010,5010,0
20250207,194100,144442665,5010,5010,5010,5010,0
20250207,194000,144442665,5010,5010,5010,5010,0
20250207,193900,144442665,5010,5010,5010,5010,0
20250207,193800,144442665,5010,5010,5010,5010,0
20250207,193700,144442665,5010,5010,5010,5010,0
20250207,193600,144442665,5010,5010,5010,5010,0
20250207,193500,144442665,5010,5010,5010,5010,0
20250207,193400,144442665,5010,5010,5010,5010,0
20250207,193300,144442665,5010,5010,5010,5010,1518
20250207,193200,144442665,5010,5010,5010,5010,0
20250207,193100,144442665,5010,5010,5010,5010,0
20250207,193000,144442665,5010,5010,5010,5010,0
20250207,192900,144442665,5010,5010,5010,5010,0
20250207,192800,144442665,5010,5010,5010,5010,0
20250207,192700,144442665,5010,5010,5010,5010,0
20250207,192600,144442665,5010,5010,5010,5010,0
20250207,192500,144442665,5010,5010,5010,5010,0
20250207,192400,144442665,5010,5010,5010,5010,0
20250207,192300,144442665,5010,5010,5010,5010,0
20250207,192200,144442665,5010,5010,5010,5010,0
20250207,192100,144442665,5010,5010,5010,5010,0
20250207,192000,144442665,5010,5010,5010,5010,0
20250207,191900,144442665,5010,5010,5010,5010,0
20250207,191800,144442665,5010,5010,5010,5010,0
20250207,191700,144442665,5010,5010,5010,5010,0
20250207,191600,144442665,5010,5010,5010,5010,0
20250207,191500,144442665,5010,5010,5010,5010,0
20250207,191400,144442665,5010,5010,5010,5010,0
20250207,191300,144442665,5010,5010,5010,5010,0
20250207,191200,144442665,5010,5010,5010,5010,0
20250207,191100,144442665,5010,5010,5010,5010,0
20250207,191000,144442665,5010,5010,5010,5010,0
20250207,190900,144442665,5010,5010,5010,5010,0
20250207,190800,144442665,5010,5010,5010,5010,0
20250207,190700,144442665,5010,5010,5010,5010,0
20250207,190600,144442665,5010,5010,5010,5010,0
20250207,190500,144442665,5010,5010,5010,5010,0
20250207,190400,144442665,5010,5010,5010,5010,0
20250207,190300,144442665,5010,5010,5010,5010,1518
20250207,190200,144442665,5010,5010,5010,5010,0
20250207,190100,144442665,5010,5010,5010,5010,0
20250207,190000,144442665,5010,5010,5010,5010,0
20250207,185900,144442665,5010,5010,5010,5010,0
20250207,185800,144442665,5010,5010,5010,5010,0
20250207,185700,144442665,5010,5010,5010,5010,0
20250207,185600,144442665,5010,5010,5010,5010,0
20250207,185500,144442665,5010,5010,5010,5010,0
20250207,185400,144442665,5010,5010,5010,5010,0
20250207,185300,144442665,5010,5010,5010,5010,0
20250207,185200,144442665,5010,5010,5010,5010,0
20250207,185100,144442665,5010,5010,5010,5010,0
20250207,185000,144442665,5010,5010,5010,5010,0
20250207,184900,144442665,5010,5010,5010,5010,0
20250207,184800,144442665,5010,5010,5010,5010,0
20250207,184700,144442665,5010,5010,5010,5010,0
20250207,184600,144442665,5010,5010,5010,5010,0
20250207,184500,144442665,5010,5010,5010,5010,0
20250207,184400,144442665,5010,5010,5010,5010,0
20250207,184300,144442665,5010,5010,5010,5010,0
20250207,184200,144442665,5010,5010,5010,5010,0
20250207,184100,144442665,5010,5010,5010,5010,0
20250207,184000,144442665,5010,5010,5010,5010,0
20250207,183900,144442665,5010,5010,5010,5010,0
20250207,183800,144442665,5010,5010,5010,5010,0
20250207,183700,144442665,5010,5010,5010,5010,0
20250207,183600,144442665,5010,5010,5010,5010,0
20250207,183500,144442665,5010,5010,5010,5010,0
20250207,183400,144442665,5010,5010,5010,5010,0
20250207,183300,144442665,5010,5010,5010,5010,1518
20250207,183200,144442665,5010,5010,5010,5010,0
20250207,183100,144442665,5010,5010,5010,5010,0
20250207,183000,144442665,5010,5010,5010,5010,0
20250207,182900,144442665,5010,5010,5010,5010,0
20250207,182800,144442665,5010,5010,5010,5010,0
20250207,182700,144442665,5010,5010,5010,5010,0
20250207,182600,144442665,5010,5010,5010,5010,0
20250207,182500,144442665,5010,5010,5010,5010,0
20250207,182400,144442665,5010,5010,5010,5010,0
20250207,182300,144442665,5010,5010,5010,5010,0
20250207,182200,144442665,5010,5010,5010,5010,0
20250207,182100,144442665,5010,5010,5010,5010,0
20250207,182000,144442665,5010,5010,5010,5010,0
20250207,181900,144442665,5010,5010,5010,5010,0
20250207,181800,144442665,5010,5010,5010,5010,0
20250207,181700,144442665,5010,5010,5010,5010,0
20250207,181600,144442665,5010,5010,5010,5010,0
20250207,181500,144442665,5010,5010,5010,5010,0
20250207,181400,144442665,5010,5010,5010,5010,0
20250207,181300,144442665,5010,5010,5010,5010,0
20250207,181200,144442665,5010,5010,5010,5010,0
20250207,181100,144442665,5010,5010,5010,5010,0
20250207,181000,144442665,5010,5010,5010,5010,0
20250207,180900,144442665,5010,5010,5010,5010,0
20250207,180800,144442665,5010,5010,5010,5010,0
20250207,180700,144442665,5010,5010,5010,5010,0
20250207,180600,144442665,5010,5010,5010,5010,0
20250207,180500,144442665,5010,5010,5010,5010,0
20250207,180400,144442665,5010,5010,5010,5010,0
20250207,180300,144442665,5010,5010,5010,5010,1518
20250207,180200,144442665,5010,5010,5010,5010,0
20250207,180100,144442665,5010,5010,5010,5010,0
20250207,180000,144442665,5010,5010,5010,5010,0
20250207,175900,144442665,5010,5010,5010,5010,0
20250207,175800,144442665,5010,5010,5010,5010,0
20250207,175700,144442665,5010,5010,5010,5010,0
20250207,175600,144442665,5010,5010,5010,5010,0
20250207,175500,144442665,5010,5010,5010,5010,0
20250207,175400,144442665,5010,5010,5010,5010,0
20250207,175300,144442665,5010,5010,5010,5010,0
20250207,175200,144442665,5010,5010,5010,5010,0
20250207,175100,144442665,5010,5010,5010,5010,0
20250207,175000,144442665,5010,5010,5010,5010,0
20250207,174900,144442665,5010,5010,5010,5010,0
20250207,174800,144442665,5010,5010,5010,5010,0
20250207,174700,144442665,5010,5010,5010,5010,0
20250207,174600,144442665,5010,5010,5010,5010,0
20250207,174500,144442665,5010,5010,5010,5010,0
20250207,174400,144442665,5010,5010,5010,5010,0
20250207,174300,144442665,5010,5010,5010,5010,0
20250207,174200,144442665,5010,5010,5010,5010,0
20250207,174100,144442665,5010,5010,5010,5010,0
20250207,174000,144442665,5010,5010,5010,5010,0
20250207,173900,144442665,5010,5010,5010,5010,0
20250207,173800,144442665,5010,5010,5010,5010,0
20250207,173700,144442665,5010,5010,5010,5010,0
20250207,173600,144442665,5010,5010,5010,5010,0
20250207,173500,144442665,5010,5010,5010,5010,0
20250207,173400,144442665,5010,5010,5010,5010,0
20250207,173300,144442665,5010,5010,5010,5010,1518
20250207,173200,144442665,5010,5010,5010,5010,0
20250207,173100,144442665,5010,5010,5010,5010,0
20250207,173000,144442665,5010,5010,5010,5010,0
20250207,172900,144442665,5010,5010,5010,5010,0
20250207,172800,144442665,5010,5010,5010,5010,0
20250207,172700,144442665,5010,5010,5010,5010,0
20250207,172600,144442665,5010,5010,5010,5010,0
20250207,172500,144442665,5010,5010,5010,5010,0
20250207,172400,144442665,5010,5010,5010,5010,0
20250207,172300,144442665,5010,5010,5010,5010,0
20250207,172200,144442665,5010,5010,5010,5010,0
20250207,172100,144442665,5010,5010,5010,5010,0
20250207,172000,144442665,5010,5010,5010,5010,0
20250207,171900,144442665,5010,5010,5010,5010,0
20250207,171800,144442665,5010,5010,5010,5010,0
20250207,171700,144442665,5010,5010,5010,5010,0
20250207,171600,144442665,5010,5010,5010,5010,0
20250207,171500,144442665,5010,5010,5010,5010,0
20250207,171400,144442665,5010,5010,5010,5010,0
20250207,171300,144442665,5010,5010,5010,5010,0
20250207,171200,144442665,5010,5010,5010,5010,0
20250207,171100,144442665,5010,5010,5010,5010,0
20250207,171000,144442665,5010,5010,5010,5010,0
20250207,170900,144442665,5010,5010,5010,5010,0
20250207,170800,144442665,5010,5010,5010,5010,0
20250207,170700,144442665,5010,5010,5010,5010,0
20250207,170600,144442665,5010,5010,5010,5010,0
20250207,170500,144442665,5010,5010,5010,5010,0
20250207,170400,144442665,5010,5010,5010,5010,0
20250207,170300,144442665,5010,5010,5010,5010,1518
20250207,170200,144442665,5010,5010,5010,5010,0
20250207,170100,144442665,5010,5010,5010,5010,0
20250207,170000,144442665,5010,5010,5010,5010,0
20250207,165900,144442665,5010,5010,5010,5010,0
20250207,165800,144442665,5010,5010,5010,5010,0
20250207,165700,144442665,5010,5010,5010,5010,0
20250207,165600,144442665,5010,5010,5010,5010,0
20250207,165500,144442665,5010,5010,5010,5010,0
20250207,165400,144442665,5010,5010,5010,5010,0
20250207,165300,144442665,5010,5010,5010,5010,0
20250207,165200,144442665,5010,5010,5010,5010,0
20250207,165100,144442665,5010,5010,5010,5010,0
20250207,165000,144442665,5010,5010,5010,5010,0
20250207,164900,144442665,5010,5010,5010,5010,0
20250207,164800,144442665,5010,5010,5010,5010,0
20250207,164700,144442665,5010,5010,5010,5010,0
20250207,164600,144442665,5010,5010,5010,5010,0
20250207,164500,144442665,5010,5010,5010,5010,0
20250207,164400,144442665,5010,5010,5010,5010,0
20250207,164300,144442665,5010,5010,5010,5010,0
20250207,164200,144442665,5010,5010,5010,5010,0
20250207,164100,144442665,5010,5010,5010,5010,0
20250207,164000,144442665,5010,5010,5010,5010,0
20250207,163900,144442665,5010,5010,5010,5010,0
20250207,163800,144442665,5010,5010,5010,5010,0
20250207,163700,144442665,5010,5010,5010,5010,0
20250207,163600,144442665,5010,5010,5010,5010,0
20250207,163500,144442665,5010,5010,5010,5010,0
20250207,163400,144442665,5010,5010,5010,5010,0
20250207,163300,144442665,5010,5010,5010,5010,1518
20250207,163200,144442665,5010,5010,5010,5010,0
20250207,163100,144442665,5010,5010,5010,5010,0
20250207,163000,144442665,5010,5010,5010,5010,0
20250207,162900,144442665,5010,5010,5010,5010,0
20250207,162800,144442665,5010,5010,5010,5010,0
20250207,162700,144442665,5010,5010,5010,5010,0
20250207,162600,144442665,5010,5010,5010,5010,0
20250207,162500,144442665,5010,5010,5010,5010,0
20250207,162400,144442665,5010,5010,5010,5010,0
20250207,162300,144442665,5010,5010,5010,5010,0
20250207,162200,144442665,5010,5010,5010,5010,0
20250207,162100,144442665,5010,5010,5010,5010,0
20250207,162000,144442665,5010,5010,5010,5010,0
20250207,161900,144442665,5010,5010,5010,5010,0
20250207,161800,144442665,5010,5010,5010,5010,0
20250207,161700,144442665,5010,5010,5010,5010,0
20250207,161600,144442665,5010,5010,5010,5010,0
20250207,161500,144442665,5010,5010,5010,5010,0
20250207,161400,144442665,5010,5010,5010,5010,0
20250207,161300,144442665,5010,5010,5010,5010,0
20250207,161200,144442665,5010,5010,5010,5010,0
20250207,161100,144442665,5010,5010,5010,5010,0
20250207,161000,144442665,5010,5010,5010,5010,0
20250207,160900,144442665,5010,5010,5010,5010,0
20250207,160800,144442665,5010,5010,5010,5010,0
20250207,160700,144442665,5010,5010,5010,5010,0
20250207,160600,144442665,5010,5010,5010,5010,0
20250207,160500,144442665,5010,5010,5010,5010,0
20250207,160400,144442665,5010,5010,5010,5010,0
20250207,160300,144442665,5010,5010,5010,5010,1518
20250207,160200,144442665,5010,5010,5010,5010,0
20250207,160100,144442665,5010,5010,5010,5010,0
20250207,160000,144442665,5010,5010,5010,5010,0
20250207,155900,144442665,5010,5010,5010,5010,0
20250207,155800,144442665,5010,5010,5010,5010,0
20250207,155700,144442665,5010,5010,5010,5010,0
20250207,155600,144442665,5010,5010,5010,5010,0
20250207,155500,144442665,5010,5010,5010,5010,0
20250207,155400,144442665,5010,5010,5010,5010,0
20250207,155300,144442665,5010,5010,5010,5010,0
20250207,155200,144442665,5010,5010,5010,5010,0
20250207,155100,144442665,5010,5010,5010,5010,0
20250207,155000,144442665,5010,5010,5010,5010,0
20250207,154900,144442665,5010,5010,5010,5010,0
20250207,154800,144442665,5010,5010,5010,5010,0
20250207,154700,144442665,5010,5010,5010,5010,0
20250207,154600,144442665,5010,5010,5010,5010,0
20250207,154500,144442665,5010,5010,5010,5010,0
20250207,154400,144442665,5010,5010,5010,5010,0
20250207,154300,144442665,5010,5010,5010,5010,0
20250207,154200,144442665,5010,5010,5010,5010,0
20250207,154100,144442665,5010,5010,5010,5010,0
20250207,154000,144442665,5010,5010,5010,5010,0
20250207,153900,144442665,5010,5010,5010,5010,0
20250207,153800,144442665,5010,5010,5010,5010,0
20250207,153700,144442665,5010,5010,5010,5010,0
20250207,153600,144442665,5010,5010,5010,5010,0
20250207,153500,144442665,5010,5010,5010,5010,0
20250207,153400,144442665,5010,5010,5010,5010,0
20250207,153300,144442665,5010,5010,5010,5010,1518
20250207,153200,144442665,5010,5010,5010,5010,0
20250207,153100,144442665,5010,5010,5010,5010,0
20250207,153000,144442665,5010,5010,5010,5010,1518
20250207,152900,136837485,5010,5010,5010,5010,0
20250207,152800,136837485,5010,5010,5010,5010,0
20250207,152700,136837485,5010,5010,5010,5010,0
20250207,152600,136837485,5010,5010,5010,5010,0
20250207,152500,136837485,5010,5010,5010,5010,0
20250207,152400,136837485,5010,5010,5010,5010,0
20250207,152300,136837485,5010,5010,5010,5010,0
20250207,152200,136837485,5010,5010,5010,5010,0
20250207,152100,136837485,5010,5010,5010,5010,0
20250207,152000,136837485,5010,5010,5010,5010,0
20250207,151900,136837485,5010,5020,5020,5010,39
20250207,151800,136641955,5030,5030,5030,5030,500
20250207,151700,134126955,5030,5030,5030,5030,101
20250207,151600,133618925,5030,5010,5030,5010,1003
20250207,151500,128575535,5010,5010,5010,5010,332
20250207,151400,126912215,5010,5010,5010,5010,0
20250207,151300,126912215,5010,5010,5010,5010,0
20250207,151200,126912215,5010,5010,5010,5010,37
20250207,151100,126726845,5020,5020,5020,5020,109
20250207,151000,126179665,5020,5020,5020,5020,0
20250207,150900,126179665,5020,5020,5020,5020,0
20250207,150800,126179665,5020,5020,5020,5020,0
20250207,150700,126179665,5020,5020,5020,5020,0
20250207,150600,126179665,5020,5020,5020,5020,0
20250207,150500,126179665,5020,5020,5020,5020,0
20250207,150400,126179665,5020,5020,5020,5020,0
20250207,150300,126179665,5020,5020,5020,5020,0
20250207,150200,126179665,5020,5030,5030,5020,101
20250207,150100,125671645,5030,5030,5030,5030,0
20250207,150000,125671645,5030,5030,5030,5030,0
20250207,145900,125671645,5030,5030,5030,5030,0
20250207,145800,125671645,5030,5020,5030,5020,202
20250207,145700,124656325,5020,5020,5020,5020,50
20250207,145600,124405325,5020,5020,5020,5020,0
20250207,145500,124405325,5020,5020,5020,5020,0
20250207,145400,124405325,5020,5020,5020,5020,0
20250207,145300,124405325,5020,5020,5020,5020,88
20250207,145200,123963565,5010,5010,5010,5010,0
20250207,145100,123963565,5010,5010,5010,5010,0
20250207,145000,123963565,5010,5010,5010,5010,0
20250207,144900,123963565,5010,5010,5010,5010,0
20250207,144800,123963565,5010,5010,5010,5010,0
20250207,144700,123963565,5010,5010,5010,5010,0
20250207,144600,123963565,5010,5010,5010,5010,100
20250207,144500,123462565,5020,5020,5020,5020,1
20250207,144400,123457545,5010,5010,5010,5010,0
20250207,144300,123457545,5010,5010,5010,5010,0
20250207,144200,123457545,5010,5010,5010,5010,0
20250207,144100,123457545,5010,5010,5010,5010,0
20250207,144000,123457545,5010,5010,5010,5010,56
20250207,143900,123176985,5020,5020,5020,5020,0
20250207,143800,123176985,5020,5020,5020,5020,2
20250207,143700,123166945,5010,5010,5010,5010,0
20250207,143600,123166945,5010,5010,5010,5010,0
20250207,143500,123166945,5010,5010,5010,5010,0
20250207,143400,123166945,5010,5010,5010,5010,0
20250207,143300,123166945,5010,5010,5010,5010,0
20250207,143200,123166945,5010,5010,5010,5010,0
20250207,143100,123166945,5010,5010,5010,5010,21
20250207,143000,123061735,5010,5010,5010,5010,0
20250207,142900,123061735,5010,5010,5010,5010,0
20250207,142800,123061735,5010,5010,5010,5010,0
20250207,142700,123061735,5010,5010,5010,5010,0
20250207,142600,123061735,5010,5010,5010,5010,0
20250207,142500,123061735,5010,5010,5010,5010,1
20250207,142400,123056725,5030,5030,5030,5030,2
20250207,142300,123046665,5010,5010,5010,5010,0
20250207,142200,123046665,5010,5010,5010,5010,0
20250207,142100,123046665,5010,5010,5010,5010,0
20250207,142000,123046665,5010,5010,5010,5010,0
20250207,141900,123046665,5010,5010,5010,5010,0
20250207,141800,123046665,5010,5010,5010,5010,0
20250207,141700,123046665,5010,5020,5020,5010,2
20250207,141600,123036635,5030,5030,5030,5030,0
20250207,141500,123036635,5030,5030,5030,5030,0
20250207,141400,123036635,5030,5030,5030,5030,101
20250207,141300,122528605,5010,5010,5010,5010,0
20250207,141200,122528605,5010,5010,5010,5010,0
20250207,141100,122528605,5010,5010,5010,5010,0
20250207,141000,122528605,5010,5010,5010,5010,63
20250207,140900,122212975,5020,5020,5020,5020,0
20250207,140800,122212975,5020,5020,5020,5020,0
20250207,140700,122212975,5020,5020,5020,5020,10
20250207,140600,122162775,5030,5030,5030,5030,0
20250207,140500,122162775,5030,5030,5030,5030,20
20250207,140400,122062175,5010,5010,5010,5010,0
20250207,140300,122062175,5010,5010,5010,5010,0
20250207,140200,122062175,5010,5010,5010,5010,0
20250207,140100,122062175,5010,5010,5010,5010,0
20250207,140000,122062175,5010,5010,5010,5010,0
20250207,135900,122062175,5010,5010,5010,5010,0
20250207,135800,122062175,5010,5010,5010,5010,0
20250207,135700,122062175,5010,5010,5010,5010,0
20250207,135600,122062175,5010,5010,5010,5010,0
20250207,135500,122062175,5010,5010,5010,5010,0
20250207,135400,122062175,5010,5010,5010,5010,0
20250207,135300,122062175,5010,5010,5010,5010,0
20250207,135200,122062175,5010,5020,5020,5010,60
20250207,135100,121761565,5030,5030,5030,5030,0
20250207,135000,121761565,5030,5030,5030,5030,0
20250207,134900,121761565,5030,5030,5030,5030,0
20250207,134800,121761565,5030,5030,5030,5030,0
20250207,134700,121761565,5030,5030,5030,5020,12
20250207,134600,121701295,5010,5010,5010,5010,0
20250207,134500,121701295,5010,5010,5010,5010,0
20250207,134400,121701295,5010,5010,5010,5010,0
20250207,134300,121701295,5010,5010,5010,5010,2
20250207,134200,121691275,5010,5010,5010,5010,0
20250207,134100,121691275,5010,5010,5010,5010,0
20250207,134000,121691275,5010,5010,5010,5010,0
20250207,133900,121691275,5010,5010,5010,5010,127
20250207,133800,121055005,5010,5010,5010,5010,0
20250207,133700,121055005,5010,5010,5010,5010,0
20250207,133600,121055005,5010,5020,5020,5010,64
20250207,133500,120734355,5030,5030,5030,5030,1
20250207,133400,120729325,5010,5010,5010,5010,0
20250207,133300,120729325,5010,5010,5010,5010,0
20250207,133200,120729325,5010,5010,5010,5010,0
20250207,133100,120729325,5010,5010,5010,5010,0
20250207,133000,120729325,5010,5010,5010,5010,0
20250207,132900,120729325,5010,5010,5010,5010,0
20250207,132800,120729325,5010,5010,5010,5010,0
20250207,132700,120729325,5010,5010,5010,5010,0
20250207,132600,120729325,5010,5010,5010,5010,0
20250207,132500,120729325,5010,5010,5010,5010,0
20250207,132400,120729325,5010,5010,5010,5010,0
20250207,132300,120729325,5010,5010,5010,5010,0
20250207,132200,120729325,5010,5010,5010,5010,0
20250207,132100,120729325,5010,5010,5010,5010,0
20250207,132000,120729325,5010,5010,5010,5010,0
20250207,131900,120729325,5010,5010,5010,5010,0
20250207,131800,120729325,5010,5010,5010,5010,0
20250207,131700,120729325,5010,5010,5010,5010,0
20250207,131600,120729325,5010,5010,5010,5010,0
20250207,131500,120729325,5010,5010,5010,5010,0
20250207,131400,120729325,5010,5010,5010,5010,0
20250207,131300,120729325,5010,5010,5010,5010,160
20250207,131200,119927725,5040,5040,5040,5040,10
20250207,131100,119877325,5040,5010,5040,5010,2
20250207,131000,119867275,5010,5010,5010,5010,0
20250207,130900,119867275,5010,5010,5010,5010,0
20250207,130800,119867275,5010,5010,5010,5010,0
20250207,130700,119867275,5010,5010,5010,5010,0
20250207,130600,119867275,5010,5010,5010,5010,0
20250207,130500,119867275,5010,5010,5010,5010,0
20250207,130400,119867275,5010,5010,5010,5010,0
20250207,130300,119867275,5010,5010,5010,5010,0
20250207,130200,119867275,5010,5010,5010,5010,0
20250207,130100,119867275,5010,5010,5010,5010,0
20250207,130000,119867275,5010,5010,5010,5010,0
20250207,125900,119867275,5010,5010,5010,5010,20
20250207,125800,119767075,5040,5040,5040,5040,0
20250207,125700,119767075,5040,5040,5040,5040,109
20250207,125600,119217715,5030,5030,5030,5030,0
20250207,125500,119217715,5030,5030,5030,5030,0
20250207,125400,119217715,5030,5030,5030,5030,644
20250207,125300,115978395,5030,5030,5030,5030,0
20250207,125200,115978395,5030,5030,5030,5030,1
20250207,125100,115973365,5010,5010,5010,5010,0
20250207,125000,115973365,5010,5010,5010,5010,0
20250207,124900,115973365,5010,5020,5030,5010,132
20250207,124800,115310735,5020,5020,5020,5020,0
20250207,124700,115310735,5020,5020,5020,5020,0
20250207,124600,115310735,5020,5020,5020,5020,0
20250207,124500,115310735,5020,5020,5020,5020,0
20250207,124400,115310735,5020,5020,5020,5020,1
20250207,124300,115305715,5010,5010,5010,5010,0
20250207,124200,115305715,5010,5010,5010,5010,0
20250207,124100,115305715,5010,5010,5010,5010,0
20250207,124000,115305715,5010,5010,5010,5010,0
20250207,123900,115305715,5010,5010,5010,5010,0
20250207,123800,115305715,5010,5010,5010,5010,0
20250207,123700,115305715,5010,5010,5010,5010,0
20250207,123600,115305715,5010,5010,5010,5010,0
20250207,123500,115305715,5010,5010,5010,5010,55
20250207,123400,115030165,5010,5010,5010,5010,0
20250207,123300,115030165,5010,5010,5010,5010,0
20250207,123200,115030165,5010,5010,5010,5010,0
20250207,123100,115030165,5010,5010,5010,5010,0
20250207,123000,115030165,5010,5010,5010,5010,0
20250207,122900,115030165,5010,5010,5010,5010,0
20250207,122800,115030165,5010,5010,5010,5010,0
20250207,122700,115030165,5010,5010,5010,5010,0
20250207,122600,115030165,5010,5010,5010,5010,0
20250207,122500,115030165,5010,5010,5010,5010,21
20250207,122400,114924955,5010,5010,5010,5010,0
20250207,122300,114924955,5010,5010,5010,5010,0
20250207,122200,114924955,5010,5020,5020,5010,875
20250207,122100,110539375,5020,5020,5020,5020,54
20250207,122000,110268295,5020,5020,5020,5020,0
20250207,121900,110268295,5020,5020,5020,5020,0
20250207,121800,110268295,5020,5020,5020,5020,0
20250207,121700,110268295,5020,5020,5020,5020,0
20250207,121600,110268295,5020,5020,5020,5020,0
20250207,121500,110268295,5020,5020,5020,5020,0
20250207,121400,110268295,5020,5020,5020,5020,0
20250207,121300,110268295,5020,5020,5020,5020,0
20250207,121200,110268295,5020,5020,5020,5020,0
20250207,121100,110268295,5020,5020,5020,5020,0
20250207,121000,110268295,5020,5020,5020,5020,0
20250207,120900,110268295,5020,5020,5020,5020,0
20250207,120800,110268295,5020,5020,5020,5020,0
20250207,120700,110268295,5020,5020,5020,5020,0
20250207,120600,110268295,5020,5020,5020,5020,57
20250207,120500,109982155,5020,5020,5020,5020,0
20250207,120400,109982155,5020,5020,5020,5020,0
20250207,120300,109982155,5020,5020,5020,5020,0
20250207,120200,109982155,5020,5020,5020,5020,0
20250207,120100,109982155,5020,5020,5020,5020,0
20250207,120000,109982155,5020,5020,5020,5020,0
20250207,115900,109982155,5020,5020,5020,5020,0
20250207,115800,109982155,5020,5020,5020,5020,0
20250207,115700,109982155,5020,5020,5020,5020,0
20250207,115600,109982155,5020,5020,5020,5020,0
20250207,115500,109982155,5020,5020,5020,5020,1
20250207,115400,109977135,5020,5020,5020,5020,0
20250207,115300,109977135,5020,5020,5020,5020,0
20250207,115200,109977135,5020,5020,5020,5020,15
20250207,115100,109901835,5020,5020,5020,5020,61
20250207,115000,109595615,5040,5040,5040,5040,0
20250207,114900,109595615,5040,5040,5040,5040,0
20250207,114800,109595615,5040,5040,5040,5040,0
20250207,114700,109595615,5040,5040,5040,5040,0
20250207,114600,109595615,5040,5040,5040,5040,0
20250207,114500,109595615,5040,5040,5040,5040,0
20250207,114400,109595615,5040,5040,5040,5040,1
20250207,114300,109590575,5040,5040,5040,5040,0
20250207,114200,109590575,5040,5040,5040,5040,6
20250207,114100,109560335,5040,5040,5040,5040,0
20250207,114000,109560335,5040,5040,5040,5040,0
20250207,113900,109560335,5040,5030,5040,5030,500
20250207,113800,107040645,5030,5030,5030,5030,0
20250207,113700,107040645,5030,5030,5030,5030,0
20250207,113600,107040645,5030,5030,5030,5030,0
20250207,113500,107040645,5030,5030,5030,5030,0
20250207,113400,107040645,5030,5030,5030,5030,1
20250207,113300,107035615,5030,5030,5030,5030,1
20250207,113200,107030585,5030,5030,5030,5030,0
20250207,113100,107030585,5030,5020,5030,5020,4
20250207,113000,107010475,5030,5030,5030,5030,151
20250207,112900,106250945,5030,5030,5030,5030,0
20250207,112800,106250945,5030,5030,5030,5030,0
20250207,112700,106250945,5030,5030,5030,5030,0
20250207,112600,106250945,5030,5030,5030,5030,0
20250207,112500,106250945,5030,5030,5030,5030,0
20250207,112400,106250945,5030,5030,5030,5030,0
20250207,112300,106250945,5030,5030,5030,5030,0
20250207,112200,106250945,5030,5020,5030,5020,85
20250207,112100,105824045,5030,5020,5030,5020,231
20250207,112000,104664315,5030,5030,5030,5030,1
20250207,111900,104659285,5030,5030,5030,5030,1
20250207,111800,104654255,5030,5030,5030,5030,0
20250207,111700,104654255,5030,5030,5030,5030,0
20250207,111600,104654255,5030,5030,5030,5030,1
20250207,111500,104649225,5030,5030,5030,5030,0
20250207,111400,104649225,5030,5030,5030,5030,0
20250207,111300,104649225,5030,5030,5030,5030,1
20250207,111200,104644195,5030,5030,5030,5030,0
20250207,111100,104644195,5030,5030,5030,5030,0
20250207,111000,104644195,5030,5030,5030,5030,0
20250207,110900,104644195,5030,5030,5030,5030,0
20250207,110800,104644195,5030,5030,5030,5030,0
20250207,110700,104644195,5030,5030,5030,5030,0
20250207,110600,104644195,5030,5030,5030,5030,0
20250207,110500,104644195,5030,5030,5030,5030,0
20250207,110400,104644195,5030,5030,5030,5030,0
20250207,110300,104644195,5030,5030,5030,5030,0
20250207,110200,104644195,5030,5030,5030,5030,0
20250207,110100,104644195,5030,5030,5030,5030,20
20250207,110000,104543595,5030,5030,5030,5030,60
20250207,105900,104241795,5030,5030,5030,5030,0
20250207,105800,104241795,5030,5030,5030,5030,0
20250207,105700,104241795,5030,5030,5030,5030,0
20250207,105600,104241795,5030,5030,5030,5030,320
20250207,105500,102632195,5030,5030,5030,5030,0
20250207,105400,102632195,5030,5020,5030,5020,2412
20250207,105300,90511135,5020,5020,5020,5020,0
20250207,105200,90511135,5020,5020,5020,5020,1586
20250207,105100,82549415,5020,5020,5020,5020,0
20250207,105000,82549415,5020,5020,5020,5020,0
20250207,104900,82549415,5020,5020,5020,5020,0
20250207,104800,82549415,5020,5020,5020,5020,10
20250207,104700,82499215,5020,5020,5020,5020,0
20250207,104600,82499215,5020,5020,5020,5020,100
20250207,104500,81997215,5030,5030,5030,5030,0
20250207,104400,81997215,5030,5030,5030,5030,0
20250207,104300,81997215,5030,5030,5030,5030,0
20250207,104200,81997215,5030,5030,5030,5030,0
20250207,104100,81997215,5030,5020,5030,5020,1911
20250207,104000,72400715,5020,5020,5020,5020,0
20250207,103900,72400715,5020,5020,5020,5020,1
20250207,103800,72395695,5000,5000,5000,5000,0
20250207,103700,72395695,5000,5000,5000,5000,0
20250207,103600,72395695,5000,5000,5000,5000,0
20250207,103500,72395695,5000,5000,5000,5000,42
20250207,103400,72185695,5010,5010,5010,5010,0
20250207,103300,72185695,5010,5010,5010,5010,153
20250207,103200,71419165,5000,5000,5000,5000,0
20250207,103100,71419165,5000,5000,5000,5000,0
20250207,103000,71419165,5000,5000,5000,5000,0
20250207,102900,71419165,5000,5000,5000,5000,0
20250207,102800,71419165,5000,5000,5000,5000,0
20250207,102700,71419165,5000,5000,5000,5000,0
20250207,102600,71419165,5000,5000,5000,5000,28
20250207,102500,71279165,5010,5010,5010,5010,0
20250207,102400,71279165,5010,5010,5010,5010,700
20250207,102300,67772165,5000,5000,5000,5000,0
20250207,102200,67772165,5000,5010,5010,5000,291
20250207,102100,66315435,5000,5000,5000,5000,15
20250207,102000,66240435,5000,5000,5000,5000,0
20250207,101900,66240435,5000,5000,5000,5000,67
20250207,101800,65905435,5000,5000,5000,5000,0
20250207,101700,65905435,5000,5000,5000,5000,0
20250207,101600,65905435,5000,5000,5000,5000,153
20250207,101500,65140435,5000,5000,5000,5000,0
20250207,101400,65140435,5000,5000,5000,5000,39
20250207,101300,64945435,5000,5000,5000,5000,0
20250207,101200,64945435,5000,5010,5010,5000,95
20250207,101100,64469685,5020,5020,5020,5020,1
20250207,101000,64464665,5020,5020,5020,5020,599
20250207,100900,61457685,4990,4990,4990,4990,2034
20250207,100800,51308025,5020,4995,5020,4995,1368
20250207,100700,44463740,4995,4995,4995,4995,500
20250207,100600,41966240,4995,5000,5000,4995,100
20250207,100500,41466260,5030,5030,5030,5030,0
20250207,100400,41466260,5030,5030,5030,5030,1
20250207,100300,41461230,5000,5010,5010,5000,1129
20250207,100200,35816130,5000,5020,5020,5000,1447
20250207,100100,28568650,5040,5030,5040,5030,16
20250207,100000,28488150,5020,5030,5030,5020,400
20250207,095900,26479950,5020,5020,5020,5020,0
20250207,095800,26479950,5020,5020,5020,5020,0
20250207,095700,26479950,5020,5020,5020,5020,0
20250207,095600,26479950,5020,5050,5050,5020,500
20250207,095500,23965550,5070,5070,5070,5070,0
20250207,095400,23965550,5070,5070,5070,5070,0
20250207,095300,23965550,5070,5070,5070,5070,0
20250207,095200,23965550,5070,5070,5070,5070,0
20250207,095100,23965550,5070,5070,5070,5070,0
20250207,095000,23965550,5070,5070,5070,5070,0
20250207,094900,23965550,5070,5070,5070,5070,0
20250207,094800,23965550,5070,5070,5070,5070,0
20250207,094700,23965550,5070,5070,5070,5070,0
20250207,094600,23965550,5070,5060,5070,5060,10
20250207,094500,23914900,5040,5050,5050,5040,698
20250207,094400,20390040,5040,5040,5040,5040,0
20250207,094300,20390040,5040,5040,5040,5040,0
20250207,094200,20390040,5040,5040,5040,5040,0
20250207,094100,20390040,5040,5040,5040,5040,0
20250207,094000,20390040,5040,5040,5040,5040,0
20250207,093900,20390040,5040,5040,5040,5040,0
20250207,093800,20390040,5040,5040,5040,5040,0
20250207,093700,20390040,5040,5040,5040,5040,0
20250207,093600,20390040,5040,5040,5040,5040,0
20250207,093500,20390040,5040,5040,5040,5040,0
20250207,093400,20390040,5040,5040,5040,5040,0
20250207,093300,20390040,5040,5040,5040,5040,0
20250207,093200,20390040,5040,5040,5040,5040,0
20250207,093100,20390040,5040,5030,5040,5030,550
20250207,093000,17619460,5020,5040,5040,5020,35
20250207,092900,17443570,5020,5020,5020,5020,0
20250207,092800,17443570,5020,5020,5020,5020,5
20250207,092700,17418470,5020,5020,5020,5020,51
20250207,092600,17162450,5040,5040,5040,5040,64
20250207,092500,16839890,5000,5030,5030,5000,2001
20250207,092400,6810310,5030,5030,5030,5030,0
20250207,092300,6810310,5030,5030,5030,5030,9
20250207,092200,6765040,5020,5060,5060,5020,579
20250207,092100,3848640,5060,5090,5110,5060,135
20250207,092000,3160230,5080,5080,5080,5080,26
20250207,091900,3028150,5060,5060,5060,5060,0
20250207,091800,3028150,5060,5060,5060,5060,0
20250207,091700,3028150,5060,5060,5060,5060,0
20250207,091600,3028150,5060,5060,5060,5060,0
20250207,091500,3028150,5060,5060,5060,5060,0
20250207,091400,3028150,5060,5060,5060,5060,0
20250207,091300,3028150,5060,5060,5060,5060,0
20250207,091200,3028150,5060,5060,5060,5060,0
20250207,091100,3028150,5060,5060,5060,5060,0
20250207,091000,3028150,5060,5060,5060,5060,0
20250207,090900,3028150,5060,5060,5060,5060,0
20250207,090800,3028150,5060,5060,5060,5060,1
20250207,090700,3023090,5090,5090,5090,5090,0
20250207,090600,3023090,5090,5090,5090,5090,0
20250207,090500,3023090,5090,5090,5090,5090,0
20250207,090400,3023090,5090,5090,5090,5090,15
20250207,090300,2946740,5100,5100,5100,5100,0
20250207,090200,2946740,5100,5100,5100,5100,2
20250207,090100,2936540,5070,5070,5070,5070,0
20250207,090000,2936540,5070,5110,5110,5070,575