KissMeData/003080/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183900,273728255,2460,2460,2460,2460,543
20250212,183800,273728255,2460,2460,2460,2460,0
20250212,183700,273728255,2460,2460,2460,2460,0
20250212,183600,273728255,2460,2460,2460,2460,0
20250212,183500,273728255,2460,2460,2460,2460,0
20250212,183400,273728255,2460,2460,2460,2460,0
20250212,183300,273728255,2460,2460,2460,2460,0
20250212,183200,273728255,2460,2460,2460,2460,0
20250212,183100,273728255,2460,2460,2460,2460,0
20250212,183000,273728255,2460,2460,2460,2460,0
20250212,182900,273728255,2460,2460,2460,2460,0
20250212,182800,273728255,2460,2460,2460,2460,0
20250212,182700,273728255,2460,2460,2460,2460,0
20250212,182600,273728255,2460,2460,2460,2460,0
20250212,182500,273728255,2460,2460,2460,2460,0
20250212,182400,273728255,2460,2460,2460,2460,0
20250212,182300,273728255,2460,2460,2460,2460,0
20250212,182200,273728255,2460,2460,2460,2460,0
20250212,182100,273728255,2460,2460,2460,2460,0
20250212,182000,273728255,2460,2460,2460,2460,0
20250212,181900,273728255,2460,2460,2460,2460,0
20250212,181800,273728255,2460,2460,2460,2460,0
20250212,181700,273728255,2460,2460,2460,2460,0
20250212,181600,273728255,2460,2460,2460,2460,0
20250212,181500,273728255,2460,2460,2460,2460,0
20250212,181400,273728255,2460,2460,2460,2460,0
20250212,181300,273728255,2460,2460,2460,2460,0
20250212,181200,273728255,2460,2460,2460,2460,0
20250212,181100,273728255,2460,2460,2460,2460,0
20250212,181000,273728255,2460,2460,2460,2460,0
20250212,180900,273728255,2460,2460,2460,2460,543
20250212,180800,273728255,2460,2460,2460,2460,0
20250212,180700,273728255,2460,2460,2460,2460,0
20250212,180600,273728255,2460,2460,2460,2460,0
20250212,180500,273728255,2460,2460,2460,2460,0
20250212,180400,273728255,2460,2460,2460,2460,0
20250212,180300,273728255,2460,2460,2460,2460,0
20250212,180200,273728255,2460,2460,2460,2460,0
20250212,180100,273728255,2460,2460,2460,2460,0
20250212,180000,273728255,2460,2460,2460,2460,0
20250212,175900,273728255,2460,2460,2460,2460,0
20250212,175800,273728255,2460,2460,2460,2460,0
20250212,175700,273728255,2460,2460,2460,2460,0
20250212,175600,273728255,2460,2460,2460,2460,0
20250212,175500,273728255,2460,2460,2460,2460,0
20250212,175400,273728255,2460,2460,2460,2460,0
20250212,175300,273728255,2460,2460,2460,2460,0
20250212,175200,273728255,2460,2460,2460,2460,0
20250212,175100,273728255,2460,2460,2460,2460,0
20250212,175000,273728255,2460,2460,2460,2460,0
20250212,174900,273728255,2460,2460,2460,2460,0
20250212,174800,273728255,2460,2460,2460,2460,0
20250212,174700,273728255,2460,2460,2460,2460,0
20250212,174600,273728255,2460,2460,2460,2460,0
20250212,174500,273728255,2460,2460,2460,2460,0
20250212,174400,273728255,2460,2460,2460,2460,0
20250212,174300,273728255,2460,2460,2460,2460,0
20250212,174200,273728255,2460,2460,2460,2460,0
20250212,174100,273728255,2460,2460,2460,2460,0
20250212,174000,273728255,2460,2460,2460,2460,0
20250212,173900,273728255,2460,2460,2460,2460,543
20250212,173800,273728255,2460,2460,2460,2460,0
20250212,173700,273728255,2460,2460,2460,2460,0
20250212,173600,273728255,2460,2460,2460,2460,0
20250212,173500,273728255,2460,2460,2460,2460,0
20250212,173400,273728255,2460,2460,2460,2460,0
20250212,173300,273728255,2460,2460,2460,2460,0
20250212,173200,273728255,2460,2460,2460,2460,0
20250212,173100,273728255,2460,2460,2460,2460,0
20250212,173000,273728255,2460,2460,2460,2460,0
20250212,172900,273728255,2460,2460,2460,2460,0
20250212,172800,273728255,2460,2460,2460,2460,0
20250212,172700,273728255,2460,2460,2460,2460,0
20250212,172600,273728255,2460,2460,2460,2460,0
20250212,172500,273728255,2460,2460,2460,2460,0
20250212,172400,273728255,2460,2460,2460,2460,0
20250212,172300,273728255,2460,2460,2460,2460,0
20250212,172200,273728255,2460,2460,2460,2460,0
20250212,172100,273728255,2460,2460,2460,2460,0
20250212,172000,273728255,2460,2460,2460,2460,0
20250212,171900,273728255,2460,2460,2460,2460,0
20250212,171800,273728255,2460,2460,2460,2460,0
20250212,171700,273728255,2460,2460,2460,2460,0
20250212,171600,273728255,2460,2460,2460,2460,0
20250212,171500,273728255,2460,2460,2460,2460,0
20250212,171400,273728255,2460,2460,2460,2460,0
20250212,171300,273728255,2460,2460,2460,2460,0
20250212,171200,273728255,2460,2460,2460,2460,0
20250212,171100,273728255,2460,2460,2460,2460,0
20250212,171000,273728255,2460,2460,2460,2460,0
20250212,170900,273728255,2460,2460,2460,2460,543
20250212,170800,273728255,2460,2460,2460,2460,0
20250212,170700,273728255,2460,2460,2460,2460,0
20250212,170600,273728255,2460,2460,2460,2460,0
20250212,170500,273728255,2460,2460,2460,2460,0
20250212,170400,273728255,2460,2460,2460,2460,0
20250212,170300,273728255,2460,2460,2460,2460,0
20250212,170200,273728255,2460,2460,2460,2460,0
20250212,170100,273728255,2460,2460,2460,2460,0
20250212,170000,273728255,2460,2460,2460,2460,0
20250212,165900,273728255,2460,2460,2460,2460,0
20250212,165800,273728255,2460,2460,2460,2460,0
20250212,165700,273728255,2460,2460,2460,2460,0
20250212,165600,273728255,2460,2460,2460,2460,0
20250212,165500,273728255,2460,2460,2460,2460,0
20250212,165400,273728255,2460,2460,2460,2460,0
20250212,165300,273728255,2460,2460,2460,2460,0
20250212,165200,273728255,2460,2460,2460,2460,0
20250212,165100,273728255,2460,2460,2460,2460,0
20250212,165000,273728255,2460,2460,2460,2460,0
20250212,164900,273728255,2460,2460,2460,2460,0
20250212,164800,273728255,2460,2460,2460,2460,0
20250212,164700,273728255,2460,2460,2460,2460,0
20250212,164600,273728255,2460,2460,2460,2460,0
20250212,164500,273728255,2460,2460,2460,2460,0
20250212,164400,273728255,2460,2460,2460,2460,0
20250212,164300,273728255,2460,2460,2460,2460,0
20250212,164200,273728255,2460,2460,2460,2460,0
20250212,164100,273728255,2460,2460,2460,2460,0
20250212,164000,273728255,2460,2460,2460,2460,0
20250212,163900,273728255,2460,2460,2460,2460,543
20250212,163800,273728255,2460,2460,2460,2460,0
20250212,163700,273728255,2460,2460,2460,2460,0
20250212,163600,273728255,2460,2460,2460,2460,0
20250212,163500,273728255,2460,2460,2460,2460,0
20250212,163400,273728255,2460,2460,2460,2460,0
20250212,163300,273728255,2460,2460,2460,2460,0
20250212,163200,273728255,2460,2460,2460,2460,0
20250212,163100,273728255,2460,2460,2460,2460,0
20250212,163000,273728255,2460,2460,2460,2460,0
20250212,162900,273728255,2460,2460,2460,2460,0
20250212,162800,273728255,2460,2460,2460,2460,0
20250212,162700,273728255,2460,2460,2460,2460,0
20250212,162600,273728255,2460,2460,2460,2460,0
20250212,162500,273728255,2460,2460,2460,2460,0
20250212,162400,273728255,2460,2460,2460,2460,0
20250212,162300,273728255,2460,2460,2460,2460,0
20250212,162200,273728255,2460,2460,2460,2460,0
20250212,162100,273728255,2460,2460,2460,2460,0
20250212,162000,273728255,2460,2460,2460,2460,0
20250212,161900,273728255,2460,2460,2460,2460,0
20250212,161800,273728255,2460,2460,2460,2460,0
20250212,161700,273728255,2460,2460,2460,2460,0
20250212,161600,273728255,2460,2460,2460,2460,0
20250212,161500,273728255,2460,2460,2460,2460,0
20250212,161400,273728255,2460,2460,2460,2460,0
20250212,161300,273728255,2460,2460,2460,2460,0
20250212,161200,273728255,2460,2460,2460,2460,0
20250212,161100,273728255,2460,2460,2460,2460,0
20250212,161000,273728255,2460,2460,2460,2460,0
20250212,160900,273728255,2460,2460,2460,2460,543
20250212,160800,273728255,2460,2460,2460,2460,0
20250212,160700,273728255,2460,2460,2460,2460,0
20250212,160600,273728255,2460,2460,2460,2460,0
20250212,160500,273728255,2460,2460,2460,2460,0
20250212,160400,273728255,2460,2460,2460,2460,0
20250212,160300,273728255,2460,2460,2460,2460,0
20250212,160200,273728255,2460,2460,2460,2460,0
20250212,160100,273728255,2460,2460,2460,2460,0
20250212,160000,273728255,2460,2460,2460,2460,0
20250212,155900,273728255,2460,2460,2460,2460,0
20250212,155800,273728255,2460,2460,2460,2460,0
20250212,155700,273728255,2460,2460,2460,2460,0
20250212,155600,273728255,2460,2460,2460,2460,0
20250212,155500,273728255,2460,2460,2460,2460,0
20250212,155400,273728255,2460,2460,2460,2460,0
20250212,155300,273728255,2460,2460,2460,2460,0
20250212,155200,273728255,2460,2460,2460,2460,0
20250212,155100,273728255,2460,2460,2460,2460,0
20250212,155000,273728255,2460,2460,2460,2460,0
20250212,154900,273728255,2460,2460,2460,2460,0
20250212,154800,273728255,2460,2460,2460,2460,0
20250212,154700,273728255,2460,2460,2460,2460,0
20250212,154600,273728255,2460,2460,2460,2460,0
20250212,154500,273728255,2460,2460,2460,2460,0
20250212,154400,273728255,2460,2460,2460,2460,0
20250212,154300,273728255,2460,2460,2460,2460,0
20250212,154200,273728255,2460,2460,2460,2460,0
20250212,154100,273728255,2460,2460,2460,2460,0
20250212,154000,273728255,2460,2460,2460,2460,0
20250212,153900,273728255,2460,2460,2460,2460,543
20250212,153800,273728255,2460,2460,2460,2460,0
20250212,153700,273728255,2460,2460,2460,2460,0
20250212,153600,273728255,2460,2460,2460,2460,0
20250212,153500,273728255,2460,2460,2460,2460,0
20250212,153400,273728255,2460,2460,2460,2460,0
20250212,153300,273728255,2460,2460,2460,2460,0
20250212,153200,273728255,2460,2460,2460,2460,0
20250212,153100,273728255,2460,2460,2460,2460,0
20250212,153000,273728255,2460,2460,2460,2460,543
20250212,152900,272392475,2475,2475,2475,2475,0
20250212,152800,272392475,2475,2475,2475,2475,0
20250212,152700,272392475,2475,2475,2475,2475,0
20250212,152600,272392475,2475,2475,2475,2475,0
20250212,152500,272392475,2475,2475,2475,2475,0
20250212,152400,272392475,2475,2475,2475,2475,0
20250212,152300,272392475,2475,2475,2475,2475,0
20250212,152200,272392475,2475,2475,2475,2475,0
20250212,152100,272392475,2475,2475,2475,2475,0
20250212,152000,272392475,2475,2475,2475,2475,0
20250212,151900,272392475,2475,2475,2475,2475,3
20250212,151800,272385050,2470,2470,2470,2470,2
20250212,151700,272380110,2475,2475,2475,2475,3
20250212,151600,272372685,2480,2480,2480,2480,1
20250212,151500,272370205,2480,2480,2480,2480,2
20250212,151400,272365245,2475,2475,2475,2465,1011
20250212,151300,269872885,2480,2480,2480,2480,0
20250212,151200,269872885,2480,2480,2480,2475,150
20250212,151100,269501615,2475,2475,2475,2475,254
20250212,151000,268872965,2475,2465,2475,2465,326
20250212,150900,268068500,2465,2465,2470,2440,25868
20250212,150800,204764585,2470,2470,2470,2470,1
20250212,150700,204762115,2470,2470,2470,2470,0
20250212,150600,204762115,2470,2470,2470,2470,0
20250212,150500,204762115,2470,2470,2470,2470,0
20250212,150400,204762115,2470,2470,2470,2470,0
20250212,150300,204762115,2470,2470,2470,2470,1
20250212,150200,204759645,2470,2470,2470,2470,0
20250212,150100,204759645,2470,2470,2470,2470,0
20250212,150000,204759645,2470,2470,2470,2470,1
20250212,145900,204757175,2470,2475,2475,2470,29
20250212,145800,204685535,2475,2465,2475,2465,147
20250212,145700,204323005,2465,2460,2465,2460,233
20250212,145600,203748665,2460,2460,2460,2460,1
20250212,145500,203746205,2455,2465,2465,2455,602
20250212,145400,202266305,2470,2470,2470,2470,0
20250212,145300,202266305,2470,2470,2470,2470,0
20250212,145200,202266305,2470,2470,2470,2470,2
20250212,145100,202261365,2470,2470,2470,2470,0
20250212,145000,202261365,2470,2470,2470,2470,8
20250212,144900,202241605,2470,2470,2470,2470,0
20250212,144800,202241605,2470,2470,2470,2470,1
20250212,144700,202239135,2470,2470,2470,2470,0
20250212,144600,202239135,2470,2470,2470,2470,0
20250212,144500,202239135,2470,2470,2470,2470,0
20250212,144400,202239135,2470,2470,2470,2460,3502
20250212,144300,193618865,2475,2470,2475,2470,305
20250212,144200,192865505,2475,2470,2475,2470,520
20250212,144100,191581100,2470,2450,2470,2450,4221
20250212,144000,181206345,2450,2445,2450,2445,1999
20250212,143900,176313795,2440,2450,2450,2440,21001
20250212,143800,125051140,2455,2465,2465,2450,12013
20250212,143700,95579155,2470,2470,2470,2470,0
20250212,143600,95579155,2470,2470,2470,2470,9
20250212,143500,95556925,2475,2475,2475,2475,0
20250212,143400,95556925,2475,2475,2475,2475,0
20250212,143300,95556925,2475,2475,2475,2475,1
20250212,143200,95554450,2475,2470,2475,2470,18
20250212,143100,95509985,2475,2475,2475,2475,0
20250212,143000,95509985,2475,2475,2475,2475,0
20250212,142900,95509985,2475,2475,2475,2475,0
20250212,142800,95509985,2475,2475,2475,2475,0
20250212,142700,95509985,2475,2475,2475,2475,0
20250212,142600,95509985,2475,2475,2475,2475,0
20250212,142500,95509985,2475,2475,2475,2475,0
20250212,142400,95509985,2475,2475,2475,2475,0
20250212,142300,95509985,2475,2475,2475,2475,0
20250212,142200,95509985,2475,2475,2475,2475,0
20250212,142100,95509985,2475,2475,2475,2475,0
20250212,142000,95509985,2475,2475,2475,2475,0
20250212,141900,95509985,2475,2475,2475,2475,0
20250212,141800,95509985,2475,2475,2475,2475,0
20250212,141700,95509985,2475,2475,2475,2475,0
20250212,141600,95509985,2475,2475,2475,2475,0
20250212,141500,95509985,2475,2475,2475,2475,0
20250212,141400,95509985,2475,2475,2475,2475,0
20250212,141300,95509985,2475,2475,2475,2475,1
20250212,141200,95507510,2475,2475,2475,2475,0
20250212,141100,95507510,2475,2475,2475,2475,0
20250212,141000,95507510,2475,2470,2475,2470,32
20250212,140900,95428460,2475,2475,2475,2475,0
20250212,140800,95428460,2475,2470,2475,2470,39
20250212,140700,95332125,2475,2475,2475,2475,0
20250212,140600,95332125,2475,2475,2475,2475,0
20250212,140500,95332125,2475,2475,2475,2475,0
20250212,140400,95332125,2475,2475,2475,2475,0
20250212,140300,95332125,2475,2475,2475,2475,1
20250212,140200,95329650,2475,2475,2475,2475,0
20250212,140100,95329650,2475,2475,2475,2475,0
20250212,140000,95329650,2475,2475,2475,2475,0
20250212,135900,95329650,2475,2475,2475,2475,0
20250212,135800,95329650,2475,2475,2475,2475,0
20250212,135700,95329650,2475,2475,2475,2475,0
20250212,135600,95329650,2475,2470,2475,2470,22
20250212,135500,95275305,2475,2475,2475,2475,0
20250212,135400,95275305,2475,2475,2475,2475,0
20250212,135300,95275305,2475,2475,2475,2475,1
20250212,135200,95272830,2475,2475,2475,2475,0
20250212,135100,95272830,2475,2475,2475,2475,1
20250212,135000,95270355,2475,2475,2475,2475,0
20250212,134900,95270355,2475,2475,2475,2475,0
20250212,134800,95270355,2475,2475,2475,2475,0
20250212,134700,95270355,2475,2475,2475,2475,2
20250212,134600,95265405,2470,2470,2475,2465,351
20250212,134500,94400120,2475,2470,2475,2470,61
20250212,134400,94249445,2470,2470,2470,2470,0
20250212,134300,94249445,2470,2470,2470,2470,338
20250212,134200,93414585,2475,2475,2475,2475,0
20250212,134100,93414585,2475,2475,2475,2475,0
20250212,134000,93414585,2475,2475,2475,2475,0
20250212,133900,93414585,2475,2475,2475,2475,0
20250212,133800,93414585,2475,2475,2475,2475,18
20250212,133700,93370035,2475,2475,2475,2475,0
20250212,133600,93370035,2475,2475,2475,2475,173
20250212,133500,92941860,2475,2470,2475,2470,101
20250212,133400,92692385,2475,2475,2475,2475,0
20250212,133300,92692385,2475,2475,2475,2475,2
20250212,133200,92687435,2475,2475,2475,2475,0
20250212,133100,92687435,2475,2475,2475,2475,0
20250212,133000,92687435,2475,2475,2475,2475,0
20250212,132900,92687435,2475,2475,2475,2475,2
20250212,132800,92682485,2480,2480,2480,2480,1
20250212,132700,92680005,2480,2480,2480,2480,0
20250212,132600,92680005,2480,2480,2480,2480,0
20250212,132500,92680005,2480,2480,2480,2480,0
20250212,132400,92680005,2480,2480,2480,2480,0
20250212,132300,92680005,2480,2480,2480,2480,0
20250212,132200,92680005,2480,2480,2480,2480,0
20250212,132100,92680005,2480,2480,2480,2480,1
20250212,132000,92677525,2480,2480,2480,2480,0
20250212,131900,92677525,2480,2480,2480,2480,0
20250212,131800,92677525,2480,2480,2480,2480,0
20250212,131700,92677525,2480,2480,2480,2480,0
20250212,131600,92677525,2480,2480,2480,2480,0
20250212,131500,92677525,2480,2480,2480,2480,0
20250212,131400,92677525,2480,2480,2480,2480,1
20250212,131300,92675045,2475,2475,2475,2475,5
20250212,131200,92662670,2475,2475,2480,2475,4
20250212,131100,92652765,2480,2480,2480,2480,0
20250212,131000,92652765,2480,2480,2480,2480,0
20250212,130900,92652765,2480,2480,2480,2480,0
20250212,130800,92652765,2480,2475,2480,2475,2
20250212,130700,92647810,2470,2470,2470,2470,50
20250212,130600,92524310,2470,2475,2480,2470,52
20250212,130500,92395660,2480,2480,2480,2480,0
20250212,130400,92395660,2480,2475,2480,2475,133
20250212,130300,92066235,2470,2470,2475,2470,4
20250212,130200,92056350,2470,2470,2470,2470,1
20250212,130100,92053880,2475,2475,2475,2475,0
20250212,130000,92053880,2475,2475,2475,2475,0
20250212,125900,92053880,2475,2475,2475,2475,0
20250212,125800,92053880,2475,2475,2475,2475,0
20250212,125700,92053880,2475,2475,2475,2475,0
20250212,125600,92053880,2475,2470,2475,2470,2
20250212,125500,92048935,2470,2470,2470,2470,0
20250212,125400,92048935,2470,2470,2470,2470,0
20250212,125300,92048935,2470,2470,2470,2470,1
20250212,125200,92046465,2475,2470,2475,2470,2
20250212,125100,92041520,2470,2465,2470,2465,5
20250212,125000,92029180,2465,2465,2465,2465,0
20250212,124900,92029180,2465,2465,2465,2465,0
20250212,124800,92029180,2465,2465,2465,2465,0
20250212,124700,92029180,2465,2465,2465,2465,0
20250212,124600,92029180,2465,2455,2465,2455,502
20250212,124500,90796745,2450,2445,2450,2445,9563
20250212,124400,67391575,2445,2445,2445,2445,0
20250212,124300,67391575,2445,2445,2445,2445,2
20250212,124200,67386685,2440,2445,2445,2440,125
20250212,124100,67081680,2445,2445,2445,2445,0
20250212,124000,67081680,2445,2445,2445,2445,1
20250212,123900,67079235,2440,2445,2445,2440,4
20250212,123800,67069465,2440,2450,2450,2440,1710
20250212,123700,62896405,2455,2455,2455,2455,4
20250212,123600,62886585,2455,2455,2455,2455,14
20250212,123500,62852215,2445,2460,2460,2445,20000
20250212,123400,13860275,2465,2465,2465,2465,5
20250212,123300,13847950,2465,2465,2465,2465,1
20250212,123200,13845485,2465,2465,2465,2465,0
20250212,123100,13845485,2465,2465,2465,2465,0
20250212,123000,13845485,2465,2465,2465,2465,0
20250212,122900,13845485,2465,2465,2465,2465,0
20250212,122800,13845485,2465,2465,2465,2465,0
20250212,122700,13845485,2465,2465,2465,2465,0
20250212,122600,13845485,2465,2465,2465,2465,0
20250212,122500,13845485,2465,2465,2465,2465,0
20250212,122400,13845485,2465,2465,2465,2465,0
20250212,122300,13845485,2465,2465,2465,2465,0
20250212,122200,13845485,2465,2465,2465,2465,0
20250212,122100,13845485,2465,2465,2465,2465,0
20250212,122000,13845485,2465,2465,2465,2465,0
20250212,121900,13845485,2465,2465,2465,2465,0
20250212,121800,13845485,2465,2465,2465,2465,0
20250212,121700,13845485,2465,2465,2465,2465,0
20250212,121600,13845485,2465,2465,2465,2465,0
20250212,121500,13845485,2465,2465,2465,2465,0
20250212,121400,13845485,2465,2465,2465,2465,0
20250212,121300,13845485,2465,2465,2465,2465,0
20250212,121200,13845485,2465,2465,2465,2465,0
20250212,121100,13845485,2465,2465,2465,2465,0
20250212,121000,13845485,2465,2465,2465,2465,0
20250212,120900,13845485,2465,2465,2465,2465,0
20250212,120800,13845485,2465,2465,2465,2465,0
20250212,120700,13845485,2465,2465,2465,2465,0
20250212,120600,13845485,2465,2465,2465,2465,0
20250212,120500,13845485,2465,2465,2465,2465,0
20250212,120400,13845485,2465,2465,2465,2465,0
20250212,120300,13845485,2465,2465,2465,2465,2
20250212,120200,13840555,2465,2465,2465,2465,0
20250212,120100,13840555,2465,2465,2465,2465,0
20250212,120000,13840555,2465,2465,2465,2465,1
20250212,115900,13838090,2465,2465,2465,2465,0
20250212,115800,13838090,2465,2465,2465,2465,0
20250212,115700,13838090,2465,2465,2465,2465,0
20250212,115600,13838090,2465,2465,2465,2465,0
20250212,115500,13838090,2465,2465,2465,2465,0
20250212,115400,13838090,2465,2465,2465,2465,0
20250212,115300,13838090,2465,2465,2465,2465,0
20250212,115200,13838090,2465,2465,2465,2465,0
20250212,115100,13838090,2465,2465,2465,2465,0
20250212,115000,13838090,2465,2465,2465,2465,0
20250212,114900,13838090,2465,2465,2465,2465,0
20250212,114800,13838090,2465,2465,2465,2465,0
20250212,114700,13838090,2465,2465,2465,2465,0
20250212,114600,13838090,2465,2465,2465,2465,0
20250212,114500,13838090,2465,2465,2465,2465,0
20250212,114400,13838090,2465,2465,2465,2465,0
20250212,114300,13838090,2465,2465,2465,2465,1
20250212,114200,13835625,2465,2465,2465,2465,0
20250212,114100,13835625,2465,2465,2465,2465,0
20250212,114000,13835625,2465,2465,2465,2465,0
20250212,113900,13835625,2465,2465,2465,2465,0
20250212,113800,13835625,2465,2465,2465,2465,0
20250212,113700,13835625,2465,2465,2465,2465,61
20250212,113600,13685260,2465,2465,2465,2465,0
20250212,113500,13685260,2465,2465,2465,2465,0
20250212,113400,13685260,2465,2465,2465,2465,0
20250212,113300,13685260,2465,2465,2465,2465,1
20250212,113200,13682795,2465,2465,2465,2465,0
20250212,113100,13682795,2465,2465,2465,2465,0
20250212,113000,13682795,2465,2465,2465,2465,0
20250212,112900,13682795,2465,2465,2465,2465,401
20250212,112800,12694330,2470,2470,2470,2470,0
20250212,112700,12694330,2470,2470,2470,2470,0
20250212,112600,12694330,2470,2470,2470,2470,10
20250212,112500,12669630,2470,2470,2470,2470,0
20250212,112400,12669630,2470,2470,2470,2470,0
20250212,112300,12669630,2470,2470,2470,2470,1
20250212,112200,12667160,2470,2470,2470,2470,0
20250212,112100,12667160,2470,2470,2470,2470,0
20250212,112000,12667160,2470,2470,2470,2470,0
20250212,111900,12667160,2470,2470,2470,2470,0
20250212,111800,12667160,2470,2470,2470,2470,0
20250212,111700,12667160,2470,2470,2470,2470,0
20250212,111600,12667160,2470,2470,2470,2470,0
20250212,111500,12667160,2470,2470,2470,2470,100
20250212,111400,12420160,2470,2470,2470,2470,0
20250212,111300,12420160,2470,2470,2470,2470,1
20250212,111200,12417690,2465,2465,2465,2465,400
20250212,111100,11431690,2465,2465,2465,2465,0
20250212,111000,11431690,2465,2465,2465,2465,12
20250212,110900,11402110,2465,2465,2465,2465,0
20250212,110800,11402110,2465,2465,2465,2465,0
20250212,110700,11402110,2465,2465,2465,2465,0
20250212,110600,11402110,2465,2465,2465,2465,1
20250212,110500,11399645,2465,2465,2465,2465,0
20250212,110400,11399645,2465,2465,2465,2465,0
20250212,110300,11399645,2465,2465,2465,2465,0
20250212,110200,11399645,2465,2465,2465,2465,0
20250212,110100,11399645,2465,2465,2465,2465,0
20250212,110000,11399645,2465,2465,2465,2465,0
20250212,105900,11399645,2465,2465,2465,2465,0
20250212,105800,11399645,2465,2465,2465,2465,0
20250212,105700,11399645,2465,2465,2465,2465,0
20250212,105600,11399645,2465,2465,2465,2465,0
20250212,105500,11399645,2465,2465,2465,2465,5
20250212,105400,11387320,2465,2465,2465,2465,0
20250212,105300,11387320,2465,2465,2465,2465,0
20250212,105200,11387320,2465,2465,2465,2465,0
20250212,105100,11387320,2465,2465,2465,2465,0
20250212,105000,11387320,2465,2465,2465,2465,0
20250212,104900,11387320,2465,2465,2465,2465,1
20250212,104800,11384855,2465,2465,2465,2465,0
20250212,104700,11384855,2465,2465,2465,2465,0
20250212,104600,11384855,2465,2465,2465,2465,0
20250212,104500,11384855,2465,2465,2465,2465,0
20250212,104400,11384855,2465,2465,2465,2465,0
20250212,104300,11384855,2465,2465,2465,2465,0
20250212,104200,11384855,2465,2465,2465,2465,0
20250212,104100,11384855,2465,2465,2465,2465,0
20250212,104000,11384855,2465,2465,2465,2465,0
20250212,103900,11384855,2465,2465,2465,2465,0
20250212,103800,11384855,2465,2465,2465,2465,0
20250212,103700,11384855,2465,2465,2465,2465,0
20250212,103600,11384855,2465,2465,2465,2465,0
20250212,103500,11384855,2465,2465,2465,2465,0
20250212,103400,11384855,2465,2465,2465,2465,0
20250212,103300,11384855,2465,2465,2465,2465,0
20250212,103200,11384855,2465,2465,2465,2465,0
20250212,103100,11384855,2465,2465,2465,2465,0
20250212,103000,11384855,2465,2465,2465,2465,0
20250212,102900,11384855,2465,2465,2465,2465,0
20250212,102800,11384855,2465,2465,2465,2465,0
20250212,102700,11384855,2465,2465,2465,2465,0
20250212,102600,11384855,2465,2465,2465,2465,1
20250212,102500,11382390,2465,2465,2465,2465,0
20250212,102400,11382390,2465,2465,2465,2465,0
20250212,102300,11382390,2465,2465,2465,2465,0
20250212,102200,11382390,2465,2465,2465,2465,0
20250212,102100,11382390,2465,2465,2465,2465,0
20250212,102000,11382390,2465,2465,2465,2465,0
20250212,101900,11382390,2465,2465,2465,2465,0
20250212,101800,11382390,2465,2465,2465,2465,0
20250212,101700,11382390,2465,2465,2465,2465,0
20250212,101600,11382390,2465,2465,2465,2465,0
20250212,101500,11382390,2465,2465,2465,2465,0
20250212,101400,11382390,2465,2465,2465,2465,0
20250212,101300,11382390,2465,2460,2465,2455,1620
20250212,101200,7403575,2465,2465,2465,2465,0
20250212,101100,7403575,2465,2465,2465,2465,10
20250212,101000,7378925,2465,2465,2465,2465,0
20250212,100900,7378925,2465,2465,2465,2465,0
20250212,100800,7378925,2465,2465,2465,2465,0
20250212,100700,7378925,2465,2465,2465,2465,0
20250212,100600,7378925,2465,2465,2465,2465,0
20250212,100500,7378925,2465,2465,2465,2465,0
20250212,100400,7378925,2465,2465,2465,2465,0
20250212,100300,7378925,2465,2465,2465,2465,3
20250212,100200,7371530,2465,2465,2465,2465,0
20250212,100100,7371530,2465,2465,2465,2465,0
20250212,100000,7371530,2465,2465,2465,2465,0
20250212,095900,7371530,2465,2465,2465,2465,20
20250212,095800,7322230,2465,2465,2465,2465,0
20250212,095700,7322230,2465,2465,2465,2465,0
20250212,095600,7322230,2465,2465,2465,2465,0
20250212,095500,7322230,2465,2465,2465,2465,0
20250212,095400,7322230,2465,2465,2465,2465,0
20250212,095300,7322230,2465,2465,2465,2465,5
20250212,095200,7309905,2465,2465,2465,2465,0
20250212,095100,7309905,2465,2465,2465,2465,0
20250212,095000,7309905,2465,2465,2465,2465,0
20250212,094900,7309905,2465,2465,2465,2465,0
20250212,094800,7309905,2465,2465,2465,2465,0
20250212,094700,7309905,2465,2465,2465,2465,0
20250212,094600,7309905,2465,2465,2465,2465,0
20250212,094500,7309905,2465,2465,2465,2465,0
20250212,094400,7309905,2465,2465,2465,2465,0
20250212,094300,7309905,2465,2465,2465,2465,100
20250212,094200,7063405,2465,2465,2465,2465,0
20250212,094100,7063405,2465,2465,2465,2465,0
20250212,094000,7063405,2465,2465,2465,2465,0
20250212,093900,7063405,2465,2465,2465,2465,0
20250212,093800,7063405,2465,2465,2465,2465,0
20250212,093700,7063405,2465,2465,2465,2465,10
20250212,093600,7038755,2465,2465,2465,2465,0
20250212,093500,7038755,2465,2465,2465,2465,3
20250212,093400,7031360,2465,2465,2465,2465,4
20250212,093300,7021500,2460,2460,2460,2460,59
20250212,093200,6876360,2465,2465,2465,2465,0
20250212,093100,6876360,2465,2465,2465,2465,1
20250212,093000,6873895,2455,2455,2455,2455,0
20250212,092900,6873895,2455,2455,2455,2455,0
20250212,092800,6873895,2455,2455,2455,2455,0
20250212,092700,6873895,2455,2460,2460,2455,1051
20250212,092600,4293580,2465,2465,2465,2465,0
20250212,092500,4293580,2465,2465,2465,2465,0
20250212,092400,4293580,2465,2465,2465,2465,0
20250212,092300,4293580,2465,2465,2465,2465,0
20250212,092200,4293580,2465,2470,2470,2460,1697
20250212,092100,118795,2475,2475,2475,2475,1
20250212,092000,116320,2475,2475,2475,2475,0
20250212,091900,116320,2475,2475,2475,2475,0
20250212,091800,116320,2475,2475,2475,2475,0
20250212,091700,116320,2475,2475,2475,2475,0
20250212,091600,116320,2475,2475,2475,2475,0
20250212,091500,116320,2475,2475,2475,2475,0
20250212,091400,116320,2475,2475,2475,2475,1
20250212,091300,113845,2475,2475,2475,2475,0
20250212,091200,113845,2475,2475,2475,2475,0
20250212,091100,113845,2475,2475,2475,2475,0
20250212,091000,113845,2475,2475,2475,2475,1
20250212,090900,111370,2470,2470,2470,2470,0
20250212,090800,111370,2470,2470,2470,2470,0
20250212,090700,111370,2470,2470,2470,2470,0
20250212,090600,111370,2470,2470,2470,2470,0
20250212,090500,111370,2470,2470,2470,2470,0
20250212,090400,111370,2470,2470,2470,2470,0
20250212,090300,111370,2470,2470,2470,2470,1
20250212,090200,108900,2475,2475,2475,2475,0
20250212,090100,108900,2475,2475,2475,2475,1
20250212,090000,106425,2475,2475,2475,2475,43