KissMeData/123700/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,202200,233674370,2825,2825,2825,2825,1183
20250210,202100,233674370,2825,2825,2825,2825,0
20250210,202000,233674370,2825,2825,2825,2825,0
20250210,201900,233674370,2825,2825,2825,2825,0
20250210,201800,233674370,2825,2825,2825,2825,0
20250210,201700,233674370,2825,2825,2825,2825,0
20250210,201600,233674370,2825,2825,2825,2825,0
20250210,201500,233674370,2825,2825,2825,2825,0
20250210,201400,233674370,2825,2825,2825,2825,0
20250210,201300,233674370,2825,2825,2825,2825,0
20250210,201200,233674370,2825,2825,2825,2825,0
20250210,201100,233674370,2825,2825,2825,2825,0
20250210,201000,233674370,2825,2825,2825,2825,0
20250210,200900,233674370,2825,2825,2825,2825,0
20250210,200800,233674370,2825,2825,2825,2825,0
20250210,200700,233674370,2825,2825,2825,2825,0
20250210,200600,233674370,2825,2825,2825,2825,0
20250210,200500,233674370,2825,2825,2825,2825,0
20250210,200400,233674370,2825,2825,2825,2825,0
20250210,200300,233674370,2825,2825,2825,2825,0
20250210,200200,233674370,2825,2825,2825,2825,0
20250210,200100,233674370,2825,2825,2825,2825,0
20250210,200000,233674370,2825,2825,2825,2825,0
20250210,195900,233674370,2825,2825,2825,2825,0
20250210,195800,233674370,2825,2825,2825,2825,0
20250210,195700,233674370,2825,2825,2825,2825,0
20250210,195600,233674370,2825,2825,2825,2825,0
20250210,195500,233674370,2825,2825,2825,2825,0
20250210,195400,233674370,2825,2825,2825,2825,0
20250210,195300,233674370,2825,2825,2825,2825,0
20250210,195200,233674370,2825,2825,2825,2825,1183
20250210,195100,233674370,2825,2825,2825,2825,0
20250210,195000,233674370,2825,2825,2825,2825,0
20250210,194900,233674370,2825,2825,2825,2825,0
20250210,194800,233674370,2825,2825,2825,2825,0
20250210,194700,233674370,2825,2825,2825,2825,0
20250210,194600,233674370,2825,2825,2825,2825,0
20250210,194500,233674370,2825,2825,2825,2825,0
20250210,194400,233674370,2825,2825,2825,2825,0
20250210,194300,233674370,2825,2825,2825,2825,0
20250210,194200,233674370,2825,2825,2825,2825,0
20250210,194100,233674370,2825,2825,2825,2825,0
20250210,194000,233674370,2825,2825,2825,2825,0
20250210,193900,233674370,2825,2825,2825,2825,0
20250210,193800,233674370,2825,2825,2825,2825,0
20250210,193700,233674370,2825,2825,2825,2825,0
20250210,193600,233674370,2825,2825,2825,2825,0
20250210,193500,233674370,2825,2825,2825,2825,0
20250210,193400,233674370,2825,2825,2825,2825,0
20250210,193300,233674370,2825,2825,2825,2825,0
20250210,193200,233674370,2825,2825,2825,2825,0
20250210,193100,233674370,2825,2825,2825,2825,0
20250210,193000,233674370,2825,2825,2825,2825,0
20250210,192900,233674370,2825,2825,2825,2825,0
20250210,192800,233674370,2825,2825,2825,2825,0
20250210,192700,233674370,2825,2825,2825,2825,0
20250210,192600,233674370,2825,2825,2825,2825,0
20250210,192500,233674370,2825,2825,2825,2825,0
20250210,192400,233674370,2825,2825,2825,2825,0
20250210,192300,233674370,2825,2825,2825,2825,0
20250210,192200,233674370,2825,2825,2825,2825,1183
20250210,192100,233674370,2825,2825,2825,2825,0
20250210,192000,233674370,2825,2825,2825,2825,0
20250210,191900,233674370,2825,2825,2825,2825,0
20250210,191800,233674370,2825,2825,2825,2825,0
20250210,191700,233674370,2825,2825,2825,2825,0
20250210,191600,233674370,2825,2825,2825,2825,0
20250210,191500,233674370,2825,2825,2825,2825,0
20250210,191400,233674370,2825,2825,2825,2825,0
20250210,191300,233674370,2825,2825,2825,2825,0
20250210,191200,233674370,2825,2825,2825,2825,0
20250210,191100,233674370,2825,2825,2825,2825,0
20250210,191000,233674370,2825,2825,2825,2825,0
20250210,190900,233674370,2825,2825,2825,2825,0
20250210,190800,233674370,2825,2825,2825,2825,0
20250210,190700,233674370,2825,2825,2825,2825,0
20250210,190600,233674370,2825,2825,2825,2825,0
20250210,190500,233674370,2825,2825,2825,2825,0
20250210,190400,233674370,2825,2825,2825,2825,0
20250210,190300,233674370,2825,2825,2825,2825,0
20250210,190200,233674370,2825,2825,2825,2825,0
20250210,190100,233674370,2825,2825,2825,2825,0
20250210,190000,233674370,2825,2825,2825,2825,0
20250210,185900,233674370,2825,2825,2825,2825,0
20250210,185800,233674370,2825,2825,2825,2825,0
20250210,185700,233674370,2825,2825,2825,2825,0
20250210,185600,233674370,2825,2825,2825,2825,0
20250210,185500,233674370,2825,2825,2825,2825,0
20250210,185400,233674370,2825,2825,2825,2825,0
20250210,185300,233674370,2825,2825,2825,2825,0
20250210,185200,233674370,2825,2825,2825,2825,1183
20250210,185100,233674370,2825,2825,2825,2825,0
20250210,185000,233674370,2825,2825,2825,2825,0
20250210,184900,233674370,2825,2825,2825,2825,0
20250210,184800,233674370,2825,2825,2825,2825,0
20250210,184700,233674370,2825,2825,2825,2825,0
20250210,184600,233674370,2825,2825,2825,2825,0
20250210,184500,233674370,2825,2825,2825,2825,0
20250210,184400,233674370,2825,2825,2825,2825,0
20250210,184300,233674370,2825,2825,2825,2825,0
20250210,184200,233674370,2825,2825,2825,2825,0
20250210,184100,233674370,2825,2825,2825,2825,0
20250210,184000,233674370,2825,2825,2825,2825,0
20250210,183900,233674370,2825,2825,2825,2825,0
20250210,183800,233674370,2825,2825,2825,2825,0
20250210,183700,233674370,2825,2825,2825,2825,0
20250210,183600,233674370,2825,2825,2825,2825,0
20250210,183500,233674370,2825,2825,2825,2825,0
20250210,183400,233674370,2825,2825,2825,2825,0
20250210,183300,233674370,2825,2825,2825,2825,0
20250210,183200,233674370,2825,2825,2825,2825,0
20250210,183100,233674370,2825,2825,2825,2825,0
20250210,183000,233674370,2825,2825,2825,2825,0
20250210,182900,233674370,2825,2825,2825,2825,0
20250210,182800,233674370,2825,2825,2825,2825,0
20250210,182700,233674370,2825,2825,2825,2825,0
20250210,182600,233674370,2825,2825,2825,2825,0
20250210,182500,233674370,2825,2825,2825,2825,0
20250210,182400,233674370,2825,2825,2825,2825,0
20250210,182300,233674370,2825,2825,2825,2825,0
20250210,182200,233674370,2825,2825,2825,2825,1183
20250210,182100,233674370,2825,2825,2825,2825,0
20250210,182000,233674370,2825,2825,2825,2825,0
20250210,181900,233674370,2825,2825,2825,2825,0
20250210,181800,233674370,2825,2825,2825,2825,0
20250210,181700,233674370,2825,2825,2825,2825,0
20250210,181600,233674370,2825,2825,2825,2825,0
20250210,181500,233674370,2825,2825,2825,2825,0
20250210,181400,233674370,2825,2825,2825,2825,0
20250210,181300,233674370,2825,2825,2825,2825,0
20250210,181200,233674370,2825,2825,2825,2825,0
20250210,181100,233674370,2825,2825,2825,2825,0
20250210,181000,233674370,2825,2825,2825,2825,0
20250210,180900,233674370,2825,2825,2825,2825,0
20250210,180800,233674370,2825,2825,2825,2825,0
20250210,180700,233674370,2825,2825,2825,2825,0
20250210,180600,233674370,2825,2825,2825,2825,0
20250210,180500,233674370,2825,2825,2825,2825,0
20250210,180400,233674370,2825,2825,2825,2825,0
20250210,180300,233674370,2825,2825,2825,2825,0
20250210,180200,233674370,2825,2825,2825,2825,0
20250210,180100,233674370,2825,2825,2825,2825,0
20250210,180000,233674370,2825,2825,2825,2825,0
20250210,175900,233674370,2825,2825,2825,2825,0
20250210,175800,233674370,2825,2825,2825,2825,0
20250210,175700,233674370,2825,2825,2825,2825,0
20250210,175600,233674370,2825,2825,2825,2825,0
20250210,175500,233674370,2825,2825,2825,2825,0
20250210,175400,233674370,2825,2825,2825,2825,0
20250210,175300,233674370,2825,2825,2825,2825,0
20250210,175200,233674370,2825,2825,2825,2825,1183
20250210,175100,233674370,2825,2825,2825,2825,0
20250210,175000,233674370,2825,2825,2825,2825,0
20250210,174900,233674370,2825,2825,2825,2825,0
20250210,174800,233674370,2825,2825,2825,2825,0
20250210,174700,233674370,2825,2825,2825,2825,0
20250210,174600,233674370,2825,2825,2825,2825,0
20250210,174500,233674370,2825,2825,2825,2825,0
20250210,174400,233674370,2825,2825,2825,2825,0
20250210,174300,233674370,2825,2825,2825,2825,0
20250210,174200,233674370,2825,2825,2825,2825,0
20250210,174100,233674370,2825,2825,2825,2825,0
20250210,174000,233674370,2825,2825,2825,2825,0
20250210,173900,233674370,2825,2825,2825,2825,0
20250210,173800,233674370,2825,2825,2825,2825,0
20250210,173700,233674370,2825,2825,2825,2825,0
20250210,173600,233674370,2825,2825,2825,2825,0
20250210,173500,233674370,2825,2825,2825,2825,0
20250210,173400,233674370,2825,2825,2825,2825,0
20250210,173300,233674370,2825,2825,2825,2825,0
20250210,173200,233674370,2825,2825,2825,2825,0
20250210,173100,233674370,2825,2825,2825,2825,0
20250210,173000,233674370,2825,2825,2825,2825,0
20250210,172900,233674370,2825,2825,2825,2825,0
20250210,172800,233674370,2825,2825,2825,2825,0
20250210,172700,233674370,2825,2825,2825,2825,0
20250210,172600,233674370,2825,2825,2825,2825,0
20250210,172500,233674370,2825,2825,2825,2825,0
20250210,172400,233674370,2825,2825,2825,2825,0
20250210,172300,233674370,2825,2825,2825,2825,0
20250210,172200,233674370,2825,2825,2825,2825,1183
20250210,172100,233674370,2825,2825,2825,2825,0
20250210,172000,233674370,2825,2825,2825,2825,0
20250210,171900,233674370,2825,2825,2825,2825,0
20250210,171800,233674370,2825,2825,2825,2825,0
20250210,171700,233674370,2825,2825,2825,2825,0
20250210,171600,233674370,2825,2825,2825,2825,0
20250210,171500,233674370,2825,2825,2825,2825,0
20250210,171400,233674370,2825,2825,2825,2825,0
20250210,171300,233674370,2825,2825,2825,2825,0
20250210,171200,233674370,2825,2825,2825,2825,0
20250210,171100,233674370,2825,2825,2825,2825,0
20250210,171000,233674370,2825,2825,2825,2825,0
20250210,170900,233674370,2825,2825,2825,2825,0
20250210,170800,233674370,2825,2825,2825,2825,0
20250210,170700,233674370,2825,2825,2825,2825,0
20250210,170600,233674370,2825,2825,2825,2825,0
20250210,170500,233674370,2825,2825,2825,2825,0
20250210,170400,233674370,2825,2825,2825,2825,0
20250210,170300,233674370,2825,2825,2825,2825,0
20250210,170200,233674370,2825,2825,2825,2825,0
20250210,170100,233674370,2825,2825,2825,2825,0
20250210,170000,233674370,2825,2825,2825,2825,0
20250210,165900,233674370,2825,2825,2825,2825,0
20250210,165800,233674370,2825,2825,2825,2825,0
20250210,165700,233674370,2825,2825,2825,2825,0
20250210,165600,233674370,2825,2825,2825,2825,0
20250210,165500,233674370,2825,2825,2825,2825,0
20250210,165400,233674370,2825,2825,2825,2825,0
20250210,165300,233674370,2825,2825,2825,2825,0
20250210,165200,233674370,2825,2825,2825,2825,1183
20250210,165100,233674370,2825,2825,2825,2825,0
20250210,165000,233674370,2825,2825,2825,2825,0
20250210,164900,233674370,2825,2825,2825,2825,0
20250210,164800,233674370,2825,2825,2825,2825,0
20250210,164700,233674370,2825,2825,2825,2825,0
20250210,164600,233674370,2825,2825,2825,2825,0
20250210,164500,233674370,2825,2825,2825,2825,0
20250210,164400,233674370,2825,2825,2825,2825,0
20250210,164300,233674370,2825,2825,2825,2825,0
20250210,164200,233674370,2825,2825,2825,2825,0
20250210,164100,233674370,2825,2825,2825,2825,0
20250210,164000,233674370,2825,2825,2825,2825,0
20250210,163900,233674370,2825,2825,2825,2825,0
20250210,163800,233674370,2825,2825,2825,2825,0
20250210,163700,233674370,2825,2825,2825,2825,0
20250210,163600,233674370,2825,2825,2825,2825,0
20250210,163500,233674370,2825,2825,2825,2825,0
20250210,163400,233674370,2825,2825,2825,2825,0
20250210,163300,233674370,2825,2825,2825,2825,0
20250210,163200,233674370,2825,2825,2825,2825,0
20250210,163100,233674370,2825,2825,2825,2825,0
20250210,163000,233674370,2825,2825,2825,2825,0
20250210,162900,233674370,2825,2825,2825,2825,0
20250210,162800,233674370,2825,2825,2825,2825,0
20250210,162700,233674370,2825,2825,2825,2825,0
20250210,162600,233674370,2825,2825,2825,2825,0
20250210,162500,233674370,2825,2825,2825,2825,0
20250210,162400,233674370,2825,2825,2825,2825,0
20250210,162300,233674370,2825,2825,2825,2825,0
20250210,162200,233674370,2825,2825,2825,2825,1183
20250210,162100,233674370,2825,2825,2825,2825,0
20250210,162000,233674370,2825,2825,2825,2825,0
20250210,161900,233674370,2825,2825,2825,2825,0
20250210,161800,233674370,2825,2825,2825,2825,0
20250210,161700,233674370,2825,2825,2825,2825,0
20250210,161600,233674370,2825,2825,2825,2825,0
20250210,161500,233674370,2825,2825,2825,2825,0
20250210,161400,233674370,2825,2825,2825,2825,0
20250210,161300,233674370,2825,2825,2825,2825,0
20250210,161200,233674370,2825,2825,2825,2825,0
20250210,161100,233674370,2825,2825,2825,2825,0
20250210,161000,233674370,2825,2825,2825,2825,0
20250210,160900,233674370,2825,2825,2825,2825,0
20250210,160800,233674370,2825,2825,2825,2825,0
20250210,160700,233674370,2825,2825,2825,2825,0
20250210,160600,233674370,2825,2825,2825,2825,0
20250210,160500,233674370,2825,2825,2825,2825,0
20250210,160400,233674370,2825,2825,2825,2825,0
20250210,160300,233674370,2825,2825,2825,2825,0
20250210,160200,233674370,2825,2825,2825,2825,0
20250210,160100,233674370,2825,2825,2825,2825,0
20250210,160000,233674370,2825,2825,2825,2825,0
20250210,155900,233674370,2825,2825,2825,2825,0
20250210,155800,233674370,2825,2825,2825,2825,0
20250210,155700,233674370,2825,2825,2825,2825,0
20250210,155600,233674370,2825,2825,2825,2825,0
20250210,155500,233674370,2825,2825,2825,2825,0
20250210,155400,233674370,2825,2825,2825,2825,0
20250210,155300,233674370,2825,2825,2825,2825,0
20250210,155200,233674370,2825,2825,2825,2825,1183
20250210,155100,233674370,2825,2825,2825,2825,0
20250210,155000,233674370,2825,2825,2825,2825,0
20250210,154900,233674370,2825,2825,2825,2825,0
20250210,154800,233674370,2825,2825,2825,2825,0
20250210,154700,233674370,2825,2825,2825,2825,0
20250210,154600,233674370,2825,2825,2825,2825,0
20250210,154500,233674370,2825,2825,2825,2825,0
20250210,154400,233674370,2825,2825,2825,2825,0
20250210,154300,233674370,2825,2825,2825,2825,0
20250210,154200,233674370,2825,2825,2825,2825,0
20250210,154100,233674370,2825,2825,2825,2825,0
20250210,154000,233674370,2825,2825,2825,2825,0
20250210,153900,233674370,2825,2825,2825,2825,0
20250210,153800,233674370,2825,2825,2825,2825,0
20250210,153700,233674370,2825,2825,2825,2825,0
20250210,153600,233674370,2825,2825,2825,2825,0
20250210,153500,233674370,2825,2825,2825,2825,0
20250210,153400,233674370,2825,2825,2825,2825,0
20250210,153300,233674370,2825,2825,2825,2825,0
20250210,153200,233674370,2825,2825,2825,2825,0
20250210,153100,233674370,2825,2825,2825,2825,0
20250210,153000,233674370,2825,2825,2825,2825,1183
20250210,152900,230332395,2830,2830,2830,2830,0
20250210,152800,230332395,2830,2830,2830,2830,0
20250210,152700,230332395,2830,2830,2830,2830,0
20250210,152600,230332395,2830,2830,2830,2830,0
20250210,152500,230332395,2830,2830,2830,2830,0
20250210,152400,230332395,2830,2830,2830,2830,0
20250210,152300,230332395,2830,2830,2830,2830,0
20250210,152200,230332395,2830,2830,2830,2830,0
20250210,152100,230332395,2830,2830,2830,2830,0
20250210,152000,230332395,2830,2830,2830,2830,0
20250210,151900,230332395,2830,2830,2830,2830,1
20250210,151800,230329565,2825,2825,2825,2825,627
20250210,151700,228558290,2825,2825,2825,2825,0
20250210,151600,228558290,2825,2825,2825,2825,30
20250210,151500,228473540,2820,2820,2820,2820,0
20250210,151400,228473540,2820,2820,2820,2820,0
20250210,151300,228473540,2820,2820,2820,2820,0
20250210,151200,228473540,2820,2830,2830,2820,710
20250210,151100,226471240,2825,2825,2825,2825,3
20250210,151000,226462765,2825,2825,2825,2825,0
20250210,150900,226462765,2825,2825,2825,2825,0
20250210,150800,226462765,2825,2825,2825,2825,0
20250210,150700,226462765,2825,2825,2825,2825,0
20250210,150600,226462765,2825,2825,2825,2825,0
20250210,150500,226462765,2825,2825,2825,2825,0
20250210,150400,226462765,2825,2825,2825,2825,20
20250210,150300,226406265,2830,2830,2830,2830,0
20250210,150200,226406265,2830,2830,2830,2825,334
20250210,150100,225461545,2825,2820,2825,2820,1802
20250210,150000,220372295,2825,2825,2825,2825,0
20250210,145900,220372295,2825,2825,2825,2825,0
20250210,145800,220372295,2825,2825,2825,2825,0
20250210,145700,220372295,2825,2825,2825,2825,0
20250210,145600,220372295,2825,2810,2825,2805,399
20250210,145500,219252010,2825,2825,2825,2825,0
20250210,145400,219252010,2825,2825,2825,2825,0
20250210,145300,219252010,2825,2825,2825,2825,0
20250210,145200,219252010,2825,2825,2825,2825,0
20250210,145100,219252010,2825,2825,2825,2825,0
20250210,145000,219252010,2825,2825,2825,2825,1
20250210,144900,219249185,2820,2820,2820,2820,0
20250210,144800,219249185,2820,2820,2820,2820,6
20250210,144700,219232265,2820,2820,2820,2820,1
20250210,144600,219229445,2830,2830,2830,2830,0
20250210,144500,219229445,2830,2830,2830,2830,0
20250210,144400,219229445,2830,2830,2830,2830,0
20250210,144300,219229445,2830,2830,2830,2830,0
20250210,144200,219229445,2830,2830,2830,2830,0
20250210,144100,219229445,2830,2830,2830,2830,0
20250210,144000,219229445,2830,2805,2830,2805,7
20250210,143900,219209785,2805,2805,2805,2805,0
20250210,143800,219209785,2805,2810,2810,2805,656
20250210,143700,217368655,2830,2830,2830,2830,0
20250210,143600,217368655,2830,2830,2830,2830,0
20250210,143500,217368655,2830,2830,2830,2830,200
20250210,143400,216802655,2830,2830,2830,2830,0
20250210,143300,216802655,2830,2830,2830,2830,0
20250210,143200,216802655,2830,2830,2830,2830,0
20250210,143100,216802655,2830,2830,2830,2810,314
20250210,143000,215918175,2830,2830,2830,2830,0
20250210,142900,215918175,2830,2830,2830,2830,1
20250210,142800,215915345,2810,2810,2810,2810,33
20250210,142700,215822615,2810,2810,2810,2810,0
20250210,142600,215822615,2810,2810,2810,2810,0
20250210,142500,215822615,2810,2810,2810,2810,0
20250210,142400,215822615,2810,2810,2810,2810,0
20250210,142300,215822615,2810,2810,2810,2810,0
20250210,142200,215822615,2810,2810,2810,2810,2
20250210,142100,215816995,2810,2810,2810,2810,0
20250210,142000,215816995,2810,2810,2810,2810,0
20250210,141900,215816995,2810,2810,2810,2810,0
20250210,141800,215816995,2810,2810,2810,2810,0
20250210,141700,215816995,2810,2810,2810,2810,66
20250210,141600,215631535,2810,2810,2810,2810,0
20250210,141500,215631535,2810,2810,2810,2810,294
20250210,141400,214805395,2830,2830,2830,2830,0
20250210,141300,214805395,2830,2810,2830,2810,43
20250210,141200,214684545,2830,2825,2830,2825,9
20250210,141100,214659115,2825,2815,2825,2815,2630
20250210,141000,207242610,2820,2820,2820,2820,0
20250210,140900,207242610,2820,2820,2820,2820,0
20250210,140800,207242610,2820,2820,2820,2820,0
20250210,140700,207242610,2820,2820,2820,2820,0
20250210,140600,207242610,2820,2805,2820,2805,12
20250210,140500,207208935,2805,2820,2820,2805,51
20250210,140400,207065865,2810,2810,2810,2810,0
20250210,140300,207065865,2810,2820,2820,2810,31
20250210,140200,206978565,2805,2805,2805,2805,1046
20250210,140100,204044535,2810,2810,2810,2810,462
20250210,140000,202746315,2825,2825,2825,2825,1
20250210,135900,202743490,2810,2815,2820,2810,262
20250210,135800,202005635,2815,2815,2815,2805,910
20250210,135700,199447535,2820,2820,2820,2820,514
20250210,135600,197998055,2825,2830,2830,2820,2063
20250210,135500,192175295,2840,2840,2840,2830,6
20250210,135400,192158285,2835,2830,2840,2825,1338
20250210,135300,188374675,2830,2835,2845,2830,1873
20250210,135200,183063645,2845,2835,2845,2815,3558
20250210,135100,173016740,2820,2960,2995,2815,34726
20250210,135000,71537000,3070,3070,3070,3070,0
20250210,134900,71537000,3070,2925,3070,2880,7332
20250210,134800,49520330,2925,2810,2925,2805,4694
20250210,134700,36131025,2810,2810,2810,2810,0
20250210,134600,36131025,2810,2810,2810,2810,0
20250210,134500,36131025,2810,2810,2810,2810,0
20250210,134400,36131025,2810,2810,2810,2810,0
20250210,134300,36131025,2810,2810,2810,2810,0
20250210,134200,36131025,2810,2810,2810,2810,0
20250210,134100,36131025,2810,2800,2810,2800,68
20250210,134000,35940465,2800,2800,2800,2800,0
20250210,133900,35940465,2800,2800,2800,2800,100
20250210,133800,35660465,2810,2810,2810,2810,0
20250210,133700,35660465,2810,2810,2810,2810,0
20250210,133600,35660465,2810,2810,2810,2810,0
20250210,133500,35660465,2810,2810,2810,2810,0
20250210,133400,35660465,2810,2810,2810,2810,0
20250210,133300,35660465,2810,2810,2810,2810,0
20250210,133200,35660465,2810,2810,2810,2810,0
20250210,133100,35660465,2810,2810,2810,2810,0
20250210,133000,35660465,2810,2810,2810,2810,0
20250210,132900,35660465,2810,2810,2810,2810,0
20250210,132800,35660465,2810,2810,2810,2810,0
20250210,132700,35660465,2810,2810,2810,2810,0
20250210,132600,35660465,2810,2810,2810,2810,0
20250210,132500,35660465,2810,2810,2810,2810,0
20250210,132400,35660465,2810,2810,2810,2810,0
20250210,132300,35660465,2810,2810,2810,2810,0
20250210,132200,35660465,2810,2810,2810,2810,0
20250210,132100,35660465,2810,2810,2810,2810,0
20250210,132000,35660465,2810,2810,2810,2810,0
20250210,131900,35660465,2810,2810,2810,2810,0
20250210,131800,35660465,2810,2810,2810,2810,0
20250210,131700,35660465,2810,2810,2810,2810,0
20250210,131600,35660465,2810,2805,2810,2805,117
20250210,131500,35332230,2805,2805,2805,2805,0
20250210,131400,35332230,2805,2805,2805,2805,0
20250210,131300,35332230,2805,2805,2805,2805,0
20250210,131200,35332230,2805,2805,2805,2805,10
20250210,131100,35304180,2805,2805,2805,2805,0
20250210,131000,35304180,2805,2805,2805,2805,0
20250210,130900,35304180,2805,2805,2805,2805,0
20250210,130800,35304180,2805,2805,2805,2805,0
20250210,130700,35304180,2805,2805,2805,2805,0
20250210,130600,35304180,2805,2805,2805,2805,0
20250210,130500,35304180,2805,2805,2805,2805,0
20250210,130400,35304180,2805,2805,2805,2805,0
20250210,130300,35304180,2805,2805,2805,2805,0
20250210,130200,35304180,2805,2805,2805,2805,0
20250210,130100,35304180,2805,2805,2805,2805,0
20250210,130000,35304180,2805,2805,2805,2805,0
20250210,125900,35304180,2805,2805,2805,2805,0
20250210,125800,35304180,2805,2805,2805,2805,0
20250210,125700,35304180,2805,2805,2805,2805,0
20250210,125600,35304180,2805,2805,2805,2805,0
20250210,125500,35304180,2805,2805,2805,2805,0
20250210,125400,35304180,2805,2805,2805,2805,0
20250210,125300,35304180,2805,2795,2805,2795,2
20250210,125200,35298580,2805,2805,2805,2805,0
20250210,125100,35298580,2805,2805,2805,2805,0
20250210,125000,35298580,2805,2805,2805,2805,0
20250210,124900,35298580,2805,2805,2805,2805,0
20250210,124800,35298580,2805,2805,2805,2805,0
20250210,124700,35298580,2805,2805,2805,2805,0
20250210,124600,35298580,2805,2805,2805,2805,0
20250210,124500,35298580,2805,2805,2805,2805,0
20250210,124400,35298580,2805,2805,2805,2805,0
20250210,124300,35298580,2805,2805,2805,2805,0
20250210,124200,35298580,2805,2805,2805,2805,2
20250210,124100,35292970,2805,2805,2805,2805,0
20250210,124000,35292970,2805,2805,2805,2805,0
20250210,123900,35292970,2805,2805,2805,2805,0
20250210,123800,35292970,2805,2805,2805,2805,0
20250210,123700,35292970,2805,2805,2805,2805,0
20250210,123600,35292970,2805,2805,2805,2805,0
20250210,123500,35292970,2805,2805,2805,2805,7
20250210,123400,35273335,2810,2810,2810,2810,0
20250210,123300,35273335,2810,2810,2810,2810,0
20250210,123200,35273335,2810,2810,2810,2810,0
20250210,123100,35273335,2810,2805,2810,2805,60
20250210,123000,35105020,2805,2805,2805,2805,0
20250210,122900,35105020,2805,2805,2805,2805,0
20250210,122800,35105020,2805,2805,2805,2805,0
20250210,122700,35105020,2805,2805,2805,2805,0
20250210,122600,35105020,2805,2805,2805,2805,0
20250210,122500,35105020,2805,2805,2805,2805,0
20250210,122400,35105020,2805,2805,2805,2805,102
20250210,122300,34818910,2805,2805,2805,2805,0
20250210,122200,34818910,2805,2805,2805,2805,0
20250210,122100,34818910,2805,2805,2805,2805,0
20250210,122000,34818910,2805,2805,2805,2805,0
20250210,121900,34818910,2805,2805,2805,2805,70
20250210,121800,34622560,2805,2805,2805,2805,35
20250210,121700,34524385,2805,2805,2805,2805,0
20250210,121600,34524385,2805,2805,2805,2805,0
20250210,121500,34524385,2805,2805,2805,2805,0
20250210,121400,34524385,2805,2805,2805,2805,0
20250210,121300,34524385,2805,2805,2805,2805,0
20250210,121200,34524385,2805,2805,2805,2805,0
20250210,121100,34524385,2805,2805,2805,2805,0
20250210,121000,34524385,2805,2805,2805,2805,0
20250210,120900,34524385,2805,2805,2805,2805,0
20250210,120800,34524385,2805,2805,2805,2805,0
20250210,120700,34524385,2805,2805,2805,2805,21
20250210,120600,34465480,2805,2805,2805,2805,100
20250210,120500,34184980,2805,2805,2805,2805,0
20250210,120400,34184980,2805,2805,2805,2805,0
20250210,120300,34184980,2805,2805,2805,2805,0
20250210,120200,34184980,2805,2805,2805,2805,0
20250210,120100,34184980,2805,2805,2805,2805,0
20250210,120000,34184980,2805,2805,2805,2805,0
20250210,115900,34184980,2805,2805,2805,2805,0
20250210,115800,34184980,2805,2805,2805,2805,0
20250210,115700,34184980,2805,2805,2805,2805,0
20250210,115600,34184980,2805,2805,2805,2805,0
20250210,115500,34184980,2805,2805,2805,2805,0
20250210,115400,34184980,2805,2805,2805,2805,0
20250210,115300,34184980,2805,2805,2805,2805,0
20250210,115200,34184980,2805,2805,2805,2805,0
20250210,115100,34184980,2805,2805,2805,2805,0
20250210,115000,34184980,2805,2805,2805,2805,1
20250210,114900,34182175,2790,2790,2790,2790,0
20250210,114800,34182175,2790,2790,2790,2790,0
20250210,114700,34182175,2790,2790,2790,2790,0
20250210,114600,34182175,2790,2790,2790,2790,0
20250210,114500,34182175,2790,2790,2790,2790,0
20250210,114400,34182175,2790,2790,2790,2790,0
20250210,114300,34182175,2790,2790,2790,2790,0
20250210,114200,34182175,2790,2790,2790,2790,0
20250210,114100,34182175,2790,2790,2790,2790,0
20250210,114000,34182175,2790,2790,2790,2790,0
20250210,113900,34182175,2790,2790,2790,2790,0
20250210,113800,34182175,2790,2790,2790,2790,11
20250210,113700,34151485,2805,2805,2805,2805,0
20250210,113600,34151485,2805,2805,2805,2805,0
20250210,113500,34151485,2805,2805,2805,2805,0
20250210,113400,34151485,2805,2805,2805,2805,2
20250210,113300,34145875,2805,2805,2805,2805,0
20250210,113200,34145875,2805,2805,2805,2805,0
20250210,113100,34145875,2805,2805,2805,2805,0
20250210,113000,34145875,2805,2805,2805,2805,0
20250210,112900,34145875,2805,2805,2805,2805,2
20250210,112800,34140265,2800,2800,2800,2800,40
20250210,112700,34028265,2785,2785,2785,2785,0
20250210,112600,34028265,2785,2785,2785,2785,0
20250210,112500,34028265,2785,2785,2785,2785,0
20250210,112400,34028265,2785,2785,2785,2785,0
20250210,112300,34028265,2785,2785,2785,2785,0
20250210,112200,34028265,2785,2795,2795,2785,2968
20250210,112100,25750725,2800,2800,2800,2800,0
20250210,112000,25750725,2800,2800,2800,2800,0
20250210,111900,25750725,2800,2800,2800,2800,0
20250210,111800,25750725,2800,2800,2800,2800,0
20250210,111700,25750725,2800,2800,2800,2800,0
20250210,111600,25750725,2800,2800,2800,2800,0
20250210,111500,25750725,2800,2800,2800,2800,0
20250210,111400,25750725,2800,2800,2800,2800,0
20250210,111300,25750725,2800,2800,2800,2800,0
20250210,111200,25750725,2800,2800,2800,2800,0
20250210,111100,25750725,2800,2800,2800,2800,0
20250210,111000,25750725,2800,2800,2800,2800,0
20250210,110900,25750725,2800,2800,2800,2800,46
20250210,110800,25621925,2800,2800,2800,2800,10
20250210,110700,25593925,2800,2800,2800,2800,0
20250210,110600,25593925,2800,2800,2800,2800,0
20250210,110500,25593925,2800,2800,2800,2800,41
20250210,110400,25479125,2795,2800,2800,2795,2
20250210,110300,25473530,2795,2800,2800,2795,2
20250210,110200,25467935,2795,2795,2800,2795,4
20250210,110100,25456745,2800,2800,2800,2800,0
20250210,110000,25456745,2800,2800,2800,2800,0
20250210,105900,25456745,2800,2800,2800,2800,0
20250210,105800,25456745,2800,2800,2800,2800,0
20250210,105700,25456745,2800,2800,2800,2800,0
20250210,105600,25456745,2800,2800,2800,2800,0
20250210,105500,25456745,2800,2800,2800,2800,4
20250210,105400,25445545,2800,2800,2800,2800,6
20250210,105300,25428745,2805,2805,2805,2805,0
20250210,105200,25428745,2805,2805,2805,2805,0
20250210,105100,25428745,2805,2805,2805,2805,0
20250210,105000,25428745,2805,2805,2805,2805,0
20250210,104900,25428745,2805,2805,2805,2805,0
20250210,104800,25428745,2805,2805,2805,2805,0
20250210,104700,25428745,2805,2805,2805,2805,0
20250210,104600,25428745,2805,2805,2805,2805,0
20250210,104500,25428745,2805,2805,2805,2805,0
20250210,104400,25428745,2805,2805,2805,2805,0
20250210,104300,25428745,2805,2805,2805,2805,0
20250210,104200,25428745,2805,2805,2805,2805,0
20250210,104100,25428745,2805,2805,2805,2805,2
20250210,104000,25423135,2805,2805,2805,2805,2
20250210,103900,25417525,2795,2795,2795,2795,0
20250210,103800,25417525,2795,2795,2795,2795,0
20250210,103700,25417525,2795,2795,2795,2795,0
20250210,103600,25417525,2795,2795,2795,2795,300
20250210,103500,24579025,2790,2790,2790,2790,0
20250210,103400,24579025,2790,2790,2790,2790,18
20250210,103300,24528805,2790,2790,2790,2790,1500
20250210,103200,20343805,2790,2790,2790,2790,282
20250210,103100,19557025,2790,2790,2790,2790,0
20250210,103000,19557025,2790,2790,2790,2790,0
20250210,102900,19557025,2790,2790,2790,2790,0
20250210,102800,19557025,2790,2790,2790,2790,0
20250210,102700,19557025,2790,2790,2790,2790,0
20250210,102600,19557025,2790,2790,2790,2790,0
20250210,102500,19557025,2790,2790,2790,2790,0
20250210,102400,19557025,2790,2790,2790,2790,0
20250210,102300,19557025,2790,2790,2790,2790,0
20250210,102200,19557025,2790,2790,2790,2790,0
20250210,102100,19557025,2790,2790,2790,2790,0
20250210,102000,19557025,2790,2790,2790,2790,0
20250210,101900,19557025,2790,2790,2790,2790,0
20250210,101800,19557025,2790,2790,2790,2790,444
20250210,101700,18318265,2790,2790,2790,2790,0
20250210,101600,18318265,2790,2790,2790,2790,0
20250210,101500,18318265,2790,2790,2790,2790,0
20250210,101400,18318265,2790,2790,2790,2790,0
20250210,101300,18318265,2790,2790,2790,2790,0
20250210,101200,18318265,2790,2790,2790,2790,87
20250210,101100,18075535,2790,2790,2790,2790,0
20250210,101000,18075535,2790,2790,2790,2790,0
20250210,100900,18075535,2790,2790,2790,2790,0
20250210,100800,18075535,2790,2790,2790,2790,1
20250210,100700,18072745,2785,2785,2785,2785,1752
20250210,100600,13193425,2780,2780,2780,2780,0
20250210,100500,13193425,2780,2780,2780,2780,4
20250210,100400,13182305,2790,2790,2790,2790,0
20250210,100300,13182305,2790,2790,2790,2790,0
20250210,100200,13182305,2790,2790,2790,2790,0
20250210,100100,13182305,2790,2780,2790,2780,2
20250210,100000,13176735,2780,2780,2780,2780,0
20250210,095900,13176735,2780,2780,2780,2780,300
20250210,095800,12342735,2790,2790,2790,2790,0
20250210,095700,12342735,2790,2790,2790,2790,0
20250210,095600,12342735,2790,2790,2790,2790,0
20250210,095500,12342735,2790,2790,2790,2790,0
20250210,095400,12342735,2790,2790,2790,2790,100
20250210,095300,12063735,2790,2790,2790,2790,0
20250210,095200,12063735,2790,2790,2790,2790,0
20250210,095100,12063735,2790,2790,2790,2790,0
20250210,095000,12063735,2790,2790,2790,2790,0
20250210,094900,12063735,2790,2790,2790,2790,0
20250210,094800,12063735,2790,2790,2790,2790,0
20250210,094700,12063735,2790,2790,2790,2790,0
20250210,094600,12063735,2790,2790,2790,2790,0
20250210,094500,12063735,2790,2790,2790,2790,0
20250210,094400,12063735,2790,2790,2790,2790,0
20250210,094300,12063735,2790,2790,2790,2790,0
20250210,094200,12063735,2790,2790,2790,2790,0
20250210,094100,12063735,2790,2790,2790,2790,0
20250210,094000,12063735,2790,2790,2790,2790,0
20250210,093900,12063735,2790,2790,2790,2790,1
20250210,093800,12060945,2790,2790,2790,2790,0
20250210,093700,12060945,2790,2780,2790,2780,3
20250210,093600,12052595,2780,2780,2780,2780,0
20250210,093500,12052595,2780,2780,2780,2780,20
20250210,093400,11996995,2785,2790,2790,2785,11
20250210,093300,11966310,2785,2785,2785,2785,0
20250210,093200,11966310,2785,2780,2785,2780,2271
20250210,093100,5652480,2780,2780,2780,2780,5
20250210,093000,5638580,2780,2780,2780,2780,3
20250210,092900,5630240,2780,2780,2780,2780,0
20250210,092800,5630240,2780,2780,2780,2780,21
20250210,092700,5571860,2780,2780,2780,2780,100
20250210,092600,5293860,2780,2780,2780,2780,51
20250210,092500,5152080,2780,2780,2780,2780,0
20250210,092400,5152080,2780,2780,2780,2780,209
20250210,092300,4571060,2785,2785,2785,2785,0
20250210,092200,4571060,2785,2785,2785,2785,0
20250210,092100,4571060,2785,2785,2785,2785,0
20250210,092000,4571060,2785,2785,2785,2780,731
20250210,091900,2535875,2790,2790,2790,2790,0
20250210,091800,2535875,2790,2790,2790,2790,0
20250210,091700,2535875,2790,2790,2790,2790,0
20250210,091600,2535875,2790,2790,2790,2790,0
20250210,091500,2535875,2790,2790,2790,2790,0
20250210,091400,2535875,2790,2790,2790,2790,0
20250210,091300,2535875,2790,2790,2790,2790,10
20250210,091200,2507975,2790,2790,2790,2790,0
20250210,091100,2507975,2790,2790,2790,2790,0
20250210,091000,2507975,2790,2795,2795,2790,405
20250210,090900,1377925,2795,2795,2795,2795,29
20250210,090800,1296870,2790,2790,2790,2790,5
20250210,090700,1282920,2795,2795,2795,2795,98
20250210,090600,1009010,2795,2795,2795,2795,0
20250210,090500,1009010,2795,2795,2795,2795,0
20250210,090400,1009010,2795,2795,2795,2795,0
20250210,090300,1009010,2795,2795,2795,2795,0
20250210,090200,1009010,2795,2795,2795,2795,28
20250210,090100,930750,2810,2810,2810,2810,1
20250210,090000,927940,2795,2795,2795,2795,332