KissMeData/023000/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190800,42406665,2340,2340,2340,2340,1062
20250210,190700,42406665,2340,2340,2340,2340,0
20250210,190600,42406665,2340,2340,2340,2340,0
20250210,190500,42406665,2340,2340,2340,2340,0
20250210,190400,42406665,2340,2340,2340,2340,0
20250210,190300,42406665,2340,2340,2340,2340,0
20250210,190200,42406665,2340,2340,2340,2340,0
20250210,190100,42406665,2340,2340,2340,2340,0
20250210,190000,42406665,2340,2340,2340,2340,0
20250210,185900,42406665,2340,2340,2340,2340,0
20250210,185800,42406665,2340,2340,2340,2340,0
20250210,185700,42406665,2340,2340,2340,2340,0
20250210,185600,42406665,2340,2340,2340,2340,0
20250210,185500,42406665,2340,2340,2340,2340,0
20250210,185400,42406665,2340,2340,2340,2340,0
20250210,185300,42406665,2340,2340,2340,2340,0
20250210,185200,42406665,2340,2340,2340,2340,0
20250210,185100,42406665,2340,2340,2340,2340,0
20250210,185000,42406665,2340,2340,2340,2340,0
20250210,184900,42406665,2340,2340,2340,2340,0
20250210,184800,42406665,2340,2340,2340,2340,0
20250210,184700,42406665,2340,2340,2340,2340,0
20250210,184600,42406665,2340,2340,2340,2340,0
20250210,184500,42406665,2340,2340,2340,2340,0
20250210,184400,42406665,2340,2340,2340,2340,0
20250210,184300,42406665,2340,2340,2340,2340,0
20250210,184200,42406665,2340,2340,2340,2340,0
20250210,184100,42406665,2340,2340,2340,2340,0
20250210,184000,42406665,2340,2340,2340,2340,0
20250210,183900,42406665,2340,2340,2340,2340,0
20250210,183800,42406665,2340,2340,2340,2340,1062
20250210,183700,42406665,2340,2340,2340,2340,0
20250210,183600,42406665,2340,2340,2340,2340,0
20250210,183500,42406665,2340,2340,2340,2340,0
20250210,183400,42406665,2340,2340,2340,2340,0
20250210,183300,42406665,2340,2340,2340,2340,0
20250210,183200,42406665,2340,2340,2340,2340,0
20250210,183100,42406665,2340,2340,2340,2340,0
20250210,183000,42406665,2340,2340,2340,2340,0
20250210,182900,42406665,2340,2340,2340,2340,0
20250210,182800,42406665,2340,2340,2340,2340,0
20250210,182700,42406665,2340,2340,2340,2340,0
20250210,182600,42406665,2340,2340,2340,2340,0
20250210,182500,42406665,2340,2340,2340,2340,0
20250210,182400,42406665,2340,2340,2340,2340,0
20250210,182300,42406665,2340,2340,2340,2340,0
20250210,182200,42406665,2340,2340,2340,2340,0
20250210,182100,42406665,2340,2340,2340,2340,0
20250210,182000,42406665,2340,2340,2340,2340,0
20250210,181900,42406665,2340,2340,2340,2340,0
20250210,181800,42406665,2340,2340,2340,2340,0
20250210,181700,42406665,2340,2340,2340,2340,0
20250210,181600,42406665,2340,2340,2340,2340,0
20250210,181500,42406665,2340,2340,2340,2340,0
20250210,181400,42406665,2340,2340,2340,2340,0
20250210,181300,42406665,2340,2340,2340,2340,0
20250210,181200,42406665,2340,2340,2340,2340,0
20250210,181100,42406665,2340,2340,2340,2340,0
20250210,181000,42406665,2340,2340,2340,2340,0
20250210,180900,42406665,2340,2340,2340,2340,0
20250210,180800,42406665,2340,2340,2340,2340,1062
20250210,180700,42406665,2340,2340,2340,2340,0
20250210,180600,42406665,2340,2340,2340,2340,0
20250210,180500,42406665,2340,2340,2340,2340,0
20250210,180400,42406665,2340,2340,2340,2340,0
20250210,180300,42406665,2340,2340,2340,2340,0
20250210,180200,42406665,2340,2340,2340,2340,0
20250210,180100,42406665,2340,2340,2340,2340,0
20250210,180000,42406665,2340,2340,2340,2340,0
20250210,175900,42406665,2340,2340,2340,2340,0
20250210,175800,42406665,2340,2340,2340,2340,0
20250210,175700,42406665,2340,2340,2340,2340,0
20250210,175600,42406665,2340,2340,2340,2340,0
20250210,175500,42406665,2340,2340,2340,2340,0
20250210,175400,42406665,2340,2340,2340,2340,0
20250210,175300,42406665,2340,2340,2340,2340,0
20250210,175200,42406665,2340,2340,2340,2340,0
20250210,175100,42406665,2340,2340,2340,2340,0
20250210,175000,42406665,2340,2340,2340,2340,0
20250210,174900,42406665,2340,2340,2340,2340,0
20250210,174800,42406665,2340,2340,2340,2340,0
20250210,174700,42406665,2340,2340,2340,2340,0
20250210,174600,42406665,2340,2340,2340,2340,0
20250210,174500,42406665,2340,2340,2340,2340,0
20250210,174400,42406665,2340,2340,2340,2340,0
20250210,174300,42406665,2340,2340,2340,2340,0
20250210,174200,42406665,2340,2340,2340,2340,0
20250210,174100,42406665,2340,2340,2340,2340,0
20250210,174000,42406665,2340,2340,2340,2340,0
20250210,173900,42406665,2340,2340,2340,2340,0
20250210,173800,42406665,2340,2340,2340,2340,1062
20250210,173700,42406665,2340,2340,2340,2340,0
20250210,173600,42406665,2340,2340,2340,2340,0
20250210,173500,42406665,2340,2340,2340,2340,0
20250210,173400,42406665,2340,2340,2340,2340,0
20250210,173300,42406665,2340,2340,2340,2340,0
20250210,173200,42406665,2340,2340,2340,2340,0
20250210,173100,42406665,2340,2340,2340,2340,0
20250210,173000,42406665,2340,2340,2340,2340,0
20250210,172900,42406665,2340,2340,2340,2340,0
20250210,172800,42406665,2340,2340,2340,2340,0
20250210,172700,42406665,2340,2340,2340,2340,0
20250210,172600,42406665,2340,2340,2340,2340,0
20250210,172500,42406665,2340,2340,2340,2340,0
20250210,172400,42406665,2340,2340,2340,2340,0
20250210,172300,42406665,2340,2340,2340,2340,0
20250210,172200,42406665,2340,2340,2340,2340,0
20250210,172100,42406665,2340,2340,2340,2340,0
20250210,172000,42406665,2340,2340,2340,2340,0
20250210,171900,42406665,2340,2340,2340,2340,0
20250210,171800,42406665,2340,2340,2340,2340,0
20250210,171700,42406665,2340,2340,2340,2340,0
20250210,171600,42406665,2340,2340,2340,2340,0
20250210,171500,42406665,2340,2340,2340,2340,0
20250210,171400,42406665,2340,2340,2340,2340,0
20250210,171300,42406665,2340,2340,2340,2340,0
20250210,171200,42406665,2340,2340,2340,2340,0
20250210,171100,42406665,2340,2340,2340,2340,0
20250210,171000,42406665,2340,2340,2340,2340,0
20250210,170900,42406665,2340,2340,2340,2340,0
20250210,170800,42406665,2340,2340,2340,2340,1062
20250210,170700,42406665,2340,2340,2340,2340,0
20250210,170600,42406665,2340,2340,2340,2340,0
20250210,170500,42406665,2340,2340,2340,2340,0
20250210,170400,42406665,2340,2340,2340,2340,0
20250210,170300,42406665,2340,2340,2340,2340,0
20250210,170200,42406665,2340,2340,2340,2340,0
20250210,170100,42406665,2340,2340,2340,2340,0
20250210,170000,42406665,2340,2340,2340,2340,0
20250210,165900,42406665,2340,2340,2340,2340,0
20250210,165800,42406665,2340,2340,2340,2340,0
20250210,165700,42406665,2340,2340,2340,2340,0
20250210,165600,42406665,2340,2340,2340,2340,0
20250210,165500,42406665,2340,2340,2340,2340,0
20250210,165400,42406665,2340,2340,2340,2340,0
20250210,165300,42406665,2340,2340,2340,2340,0
20250210,165200,42406665,2340,2340,2340,2340,0
20250210,165100,42406665,2340,2340,2340,2340,0
20250210,165000,42406665,2340,2340,2340,2340,0
20250210,164900,42406665,2340,2340,2340,2340,0
20250210,164800,42406665,2340,2340,2340,2340,0
20250210,164700,42406665,2340,2340,2340,2340,0
20250210,164600,42406665,2340,2340,2340,2340,0
20250210,164500,42406665,2340,2340,2340,2340,0
20250210,164400,42406665,2340,2340,2340,2340,0
20250210,164300,42406665,2340,2340,2340,2340,0
20250210,164200,42406665,2340,2340,2340,2340,0
20250210,164100,42406665,2340,2340,2340,2340,0
20250210,164000,42406665,2340,2340,2340,2340,0
20250210,163900,42406665,2340,2340,2340,2340,0
20250210,163800,42406665,2340,2340,2340,2340,1062
20250210,163700,42406665,2340,2340,2340,2340,0
20250210,163600,42406665,2340,2340,2340,2340,0
20250210,163500,42406665,2340,2340,2340,2340,0
20250210,163400,42406665,2340,2340,2340,2340,0
20250210,163300,42406665,2340,2340,2340,2340,0
20250210,163200,42406665,2340,2340,2340,2340,0
20250210,163100,42406665,2340,2340,2340,2340,0
20250210,163000,42406665,2340,2340,2340,2340,0
20250210,162900,42406665,2340,2340,2340,2340,0
20250210,162800,42406665,2340,2340,2340,2340,0
20250210,162700,42406665,2340,2340,2340,2340,0
20250210,162600,42406665,2340,2340,2340,2340,0
20250210,162500,42406665,2340,2340,2340,2340,0
20250210,162400,42406665,2340,2340,2340,2340,0
20250210,162300,42406665,2340,2340,2340,2340,0
20250210,162200,42406665,2340,2340,2340,2340,0
20250210,162100,42406665,2340,2340,2340,2340,0
20250210,162000,42406665,2340,2340,2340,2340,0
20250210,161900,42406665,2340,2340,2340,2340,0
20250210,161800,42406665,2340,2340,2340,2340,0
20250210,161700,42406665,2340,2340,2340,2340,0
20250210,161600,42406665,2340,2340,2340,2340,0
20250210,161500,42406665,2340,2340,2340,2340,0
20250210,161400,42406665,2340,2340,2340,2340,0
20250210,161300,42406665,2340,2340,2340,2340,0
20250210,161200,42406665,2340,2340,2340,2340,0
20250210,161100,42406665,2340,2340,2340,2340,0
20250210,161000,42406665,2340,2340,2340,2340,0
20250210,160900,42406665,2340,2340,2340,2340,0
20250210,160800,42406665,2340,2340,2340,2340,1062
20250210,160700,42406665,2340,2340,2340,2340,0
20250210,160600,42406665,2340,2340,2340,2340,0
20250210,160500,42406665,2340,2340,2340,2340,0
20250210,160400,42406665,2340,2340,2340,2340,0
20250210,160300,42406665,2340,2340,2340,2340,0
20250210,160200,42406665,2340,2340,2340,2340,0
20250210,160100,42406665,2340,2340,2340,2340,0
20250210,160000,42406665,2340,2340,2340,2340,0
20250210,155900,42406665,2340,2340,2340,2340,0
20250210,155800,42406665,2340,2340,2340,2340,0
20250210,155700,42406665,2340,2340,2340,2340,0
20250210,155600,42406665,2340,2340,2340,2340,0
20250210,155500,42406665,2340,2340,2340,2340,0
20250210,155400,42406665,2340,2340,2340,2340,0
20250210,155300,42406665,2340,2340,2340,2340,0
20250210,155200,42406665,2340,2340,2340,2340,0
20250210,155100,42406665,2340,2340,2340,2340,0
20250210,155000,42406665,2340,2340,2340,2340,0
20250210,154900,42406665,2340,2340,2340,2340,0
20250210,154800,42406665,2340,2340,2340,2340,0
20250210,154700,42406665,2340,2340,2340,2340,0
20250210,154600,42406665,2340,2340,2340,2340,0
20250210,154500,42406665,2340,2340,2340,2340,0
20250210,154400,42406665,2340,2340,2340,2340,0
20250210,154300,42406665,2340,2340,2340,2340,0
20250210,154200,42406665,2340,2340,2340,2340,0
20250210,154100,42406665,2340,2340,2340,2340,0
20250210,154000,42406665,2340,2340,2340,2340,0
20250210,153900,42406665,2340,2340,2340,2340,0
20250210,153800,42406665,2340,2340,2340,2340,1062
20250210,153700,42406665,2340,2340,2340,2340,0
20250210,153600,42406665,2340,2340,2340,2340,0
20250210,153500,42406665,2340,2340,2340,2340,0
20250210,153400,42406665,2340,2340,2340,2340,0
20250210,153300,42406665,2340,2340,2340,2340,0
20250210,153200,42406665,2340,2340,2340,2340,0
20250210,153100,42406665,2340,2340,2340,2340,0
20250210,153000,42406665,2340,2340,2340,2340,1062
20250210,152900,39921585,2345,2345,2345,2345,0
20250210,152800,39921585,2345,2345,2345,2345,0
20250210,152700,39921585,2345,2345,2345,2345,0
20250210,152600,39921585,2345,2345,2345,2345,0
20250210,152500,39921585,2345,2345,2345,2345,0
20250210,152400,39921585,2345,2345,2345,2345,0
20250210,152300,39921585,2345,2345,2345,2345,0
20250210,152200,39921585,2345,2345,2345,2345,0
20250210,152100,39921585,2345,2345,2345,2345,0
20250210,152000,39921585,2345,2345,2345,2345,0
20250210,151900,39921585,2345,2345,2345,2345,0
20250210,151800,39921585,2345,2345,2345,2345,0
20250210,151700,39921585,2345,2345,2345,2345,0
20250210,151600,39921585,2345,2345,2345,2345,0
20250210,151500,39921585,2345,2345,2345,2345,2
20250210,151400,39916895,2350,2350,2350,2350,0
20250210,151300,39916895,2350,2350,2350,2350,0
20250210,151200,39916895,2350,2350,2350,2350,0
20250210,151100,39916895,2350,2350,2350,2350,0
20250210,151000,39916895,2350,2350,2350,2350,0
20250210,150900,39916895,2350,2350,2350,2350,0
20250210,150800,39916895,2350,2350,2350,2350,0
20250210,150700,39916895,2350,2350,2350,2350,22
20250210,150600,39865195,2345,2345,2345,2345,0
20250210,150500,39865195,2345,2345,2345,2345,0
20250210,150400,39865195,2345,2345,2345,2345,0
20250210,150300,39865195,2345,2345,2345,2345,0
20250210,150200,39865195,2345,2345,2345,2345,0
20250210,150100,39865195,2345,2345,2345,2345,0
20250210,150000,39865195,2345,2345,2345,2345,0
20250210,145900,39865195,2345,2345,2345,2345,0
20250210,145800,39865195,2345,2345,2345,2345,0
20250210,145700,39865195,2345,2345,2345,2345,0
20250210,145600,39865195,2345,2345,2345,2345,0
20250210,145500,39865195,2345,2345,2345,2345,0
20250210,145400,39865195,2345,2345,2345,2345,0
20250210,145300,39865195,2345,2345,2345,2345,0
20250210,145200,39865195,2345,2345,2345,2345,0
20250210,145100,39865195,2345,2345,2345,2345,0
20250210,145000,39865195,2345,2345,2345,2345,0
20250210,144900,39865195,2345,2345,2345,2345,0
20250210,144800,39865195,2345,2345,2345,2345,3
20250210,144700,39858160,2345,2345,2345,2345,0
20250210,144600,39858160,2345,2345,2345,2345,0
20250210,144500,39858160,2345,2345,2345,2345,0
20250210,144400,39858160,2345,2345,2345,2345,0
20250210,144300,39858160,2345,2345,2345,2345,0
20250210,144200,39858160,2345,2345,2345,2345,0
20250210,144100,39858160,2345,2345,2345,2345,0
20250210,144000,39858160,2345,2345,2345,2345,0
20250210,143900,39858160,2345,2345,2345,2345,0
20250210,143800,39858160,2345,2345,2345,2345,0
20250210,143700,39858160,2345,2345,2345,2345,8
20250210,143600,39839400,2345,2345,2345,2345,0
20250210,143500,39839400,2345,2345,2345,2345,0
20250210,143400,39839400,2345,2345,2345,2345,0
20250210,143300,39839400,2345,2345,2345,2345,0
20250210,143200,39839400,2345,2345,2345,2345,0
20250210,143100,39839400,2345,2345,2345,2345,0
20250210,143000,39839400,2345,2345,2345,2345,0
20250210,142900,39839400,2345,2345,2345,2345,0
20250210,142800,39839400,2345,2345,2345,2345,0
20250210,142700,39839400,2345,2345,2345,2345,0
20250210,142600,39839400,2345,2345,2345,2345,0
20250210,142500,39839400,2345,2345,2345,2345,0
20250210,142400,39839400,2345,2345,2345,2345,0
20250210,142300,39839400,2345,2345,2345,2345,0
20250210,142200,39839400,2345,2345,2345,2345,0
20250210,142100,39839400,2345,2345,2345,2345,0
20250210,142000,39839400,2345,2345,2345,2345,0
20250210,141900,39839400,2345,2345,2345,2345,1
20250210,141800,39837055,2345,2345,2345,2345,0
20250210,141700,39837055,2345,2345,2345,2345,0
20250210,141600,39837055,2345,2345,2345,2345,7
20250210,141500,39820640,2350,2350,2350,2350,0
20250210,141400,39820640,2350,2350,2350,2350,0
20250210,141300,39820640,2350,2350,2350,2350,0
20250210,141200,39820640,2350,2350,2350,2350,25
20250210,141100,39761890,2345,2345,2345,2345,0
20250210,141000,39761890,2345,2345,2345,2345,0
20250210,140900,39761890,2345,2345,2345,2345,0
20250210,140800,39761890,2345,2345,2345,2345,0
20250210,140700,39761890,2345,2345,2345,2345,0
20250210,140600,39761890,2345,2345,2345,2345,0
20250210,140500,39761890,2345,2345,2345,2345,0
20250210,140400,39761890,2345,2345,2345,2345,3
20250210,140300,39754855,2350,2350,2350,2350,0
20250210,140200,39754855,2350,2350,2350,2350,1
20250210,140100,39752505,2350,2350,2350,2350,0
20250210,140000,39752505,2350,2350,2350,2350,0
20250210,135900,39752505,2350,2350,2350,2350,0
20250210,135800,39752505,2350,2350,2350,2350,0
20250210,135700,39752505,2350,2350,2350,2350,0
20250210,135600,39752505,2350,2350,2350,2350,0
20250210,135500,39752505,2350,2350,2350,2350,0
20250210,135400,39752505,2350,2350,2350,2350,0
20250210,135300,39752505,2350,2350,2350,2350,0
20250210,135200,39752505,2350,2350,2350,2350,0
20250210,135100,39752505,2350,2350,2350,2350,0
20250210,135000,39752505,2350,2350,2350,2350,0
20250210,134900,39752505,2350,2350,2350,2350,0
20250210,134800,39752505,2350,2350,2350,2350,0
20250210,134700,39752505,2350,2350,2350,2350,0
20250210,134600,39752505,2350,2350,2350,2350,0
20250210,134500,39752505,2350,2350,2350,2350,0
20250210,134400,39752505,2350,2350,2350,2350,0
20250210,134300,39752505,2350,2350,2350,2350,0
20250210,134200,39752505,2350,2350,2350,2350,0
20250210,134100,39752505,2350,2350,2350,2350,0
20250210,134000,39752505,2350,2350,2350,2350,0
20250210,133900,39752505,2350,2350,2350,2350,100
20250210,133800,39517505,2350,2350,2350,2350,0
20250210,133700,39517505,2350,2350,2350,2350,0
20250210,133600,39517505,2350,2350,2350,2350,0
20250210,133500,39517505,2350,2350,2350,2350,0
20250210,133400,39517505,2350,2350,2350,2350,0
20250210,133300,39517505,2350,2350,2350,2350,0
20250210,133200,39517505,2350,2350,2350,2350,0
20250210,133100,39517505,2350,2350,2350,2350,0
20250210,133000,39517505,2350,2350,2350,2350,0
20250210,132900,39517505,2350,2350,2350,2350,0
20250210,132800,39517505,2350,2350,2350,2350,0
20250210,132700,39517505,2350,2350,2350,2350,0
20250210,132600,39517505,2350,2350,2350,2350,0
20250210,132500,39517505,2350,2350,2350,2350,0
20250210,132400,39517505,2350,2350,2350,2350,0
20250210,132300,39517505,2350,2350,2350,2350,0
20250210,132200,39517505,2350,2350,2350,2350,0
20250210,132100,39517505,2350,2350,2350,2350,0
20250210,132000,39517505,2350,2350,2350,2350,0
20250210,131900,39517505,2350,2350,2350,2350,0
20250210,131800,39517505,2350,2350,2350,2350,0
20250210,131700,39517505,2350,2350,2350,2350,0
20250210,131600,39517505,2350,2350,2350,2350,0
20250210,131500,39517505,2350,2350,2350,2350,0
20250210,131400,39517505,2350,2350,2350,2350,0
20250210,131300,39517505,2350,2350,2350,2350,0
20250210,131200,39517505,2350,2350,2350,2350,25
20250210,131100,39458755,2345,2345,2345,2345,0
20250210,131000,39458755,2345,2345,2345,2345,0
20250210,130900,39458755,2345,2345,2345,2345,0
20250210,130800,39458755,2345,2345,2345,2345,0
20250210,130700,39458755,2345,2345,2345,2345,0
20250210,130600,39458755,2345,2345,2345,2345,0
20250210,130500,39458755,2345,2345,2345,2345,0
20250210,130400,39458755,2345,2345,2345,2345,0
20250210,130300,39458755,2345,2345,2345,2345,0
20250210,130200,39458755,2345,2345,2345,2345,0
20250210,130100,39458755,2345,2345,2345,2345,0
20250210,130000,39458755,2345,2345,2345,2345,0
20250210,125900,39458755,2345,2345,2345,2345,0
20250210,125800,39458755,2345,2345,2345,2345,0
20250210,125700,39458755,2345,2345,2345,2345,0
20250210,125600,39458755,2345,2345,2345,2345,0
20250210,125500,39458755,2345,2345,2345,2345,0
20250210,125400,39458755,2345,2345,2345,2345,0
20250210,125300,39458755,2345,2345,2345,2345,0
20250210,125200,39458755,2345,2345,2345,2345,0
20250210,125100,39458755,2345,2345,2345,2345,0
20250210,125000,39458755,2345,2345,2345,2345,0
20250210,124900,39458755,2345,2345,2345,2345,0
20250210,124800,39458755,2345,2345,2345,2345,0
20250210,124700,39458755,2345,2345,2345,2345,0
20250210,124600,39458755,2345,2345,2345,2345,0
20250210,124500,39458755,2345,2345,2345,2345,0
20250210,124400,39458755,2345,2345,2345,2345,0
20250210,124300,39458755,2345,2345,2345,2345,0
20250210,124200,39458755,2345,2345,2345,2345,0
20250210,124100,39458755,2345,2345,2345,2345,0
20250210,124000,39458755,2345,2345,2345,2345,0
20250210,123900,39458755,2345,2345,2345,2345,32
20250210,123800,39383715,2345,2345,2345,2345,0
20250210,123700,39383715,2345,2345,2345,2345,0
20250210,123600,39383715,2345,2345,2345,2345,0
20250210,123500,39383715,2345,2345,2345,2345,0
20250210,123400,39383715,2345,2345,2345,2345,0
20250210,123300,39383715,2345,2345,2345,2345,0
20250210,123200,39383715,2345,2345,2345,2345,0
20250210,123100,39383715,2345,2345,2345,2345,0
20250210,123000,39383715,2345,2345,2345,2345,0
20250210,122900,39383715,2345,2345,2345,2345,0
20250210,122800,39383715,2345,2345,2345,2345,0
20250210,122700,39383715,2345,2345,2345,2345,0
20250210,122600,39383715,2345,2345,2345,2345,0
20250210,122500,39383715,2345,2345,2345,2345,0
20250210,122400,39383715,2345,2345,2345,2345,0
20250210,122300,39383715,2345,2345,2345,2345,0
20250210,122200,39383715,2345,2345,2345,2345,0
20250210,122100,39383715,2345,2345,2345,2345,0
20250210,122000,39383715,2345,2345,2345,2345,0
20250210,121900,39383715,2345,2345,2345,2345,14
20250210,121800,39350885,2345,2345,2345,2345,42
20250210,121700,39252395,2345,2345,2345,2345,94
20250210,121600,39031965,2350,2350,2350,2350,0
20250210,121500,39031965,2350,2350,2350,2350,0
20250210,121400,39031965,2350,2350,2350,2350,0
20250210,121300,39031965,2350,2350,2350,2350,0
20250210,121200,39031965,2350,2350,2350,2350,0
20250210,121100,39031965,2350,2350,2350,2350,0
20250210,121000,39031965,2350,2350,2350,2350,0
20250210,120900,39031965,2350,2350,2350,2350,0
20250210,120800,39031965,2350,2350,2350,2350,0
20250210,120700,39031965,2350,2350,2350,2350,0
20250210,120600,39031965,2350,2350,2350,2350,0
20250210,120500,39031965,2350,2350,2350,2350,0
20250210,120400,39031965,2350,2350,2350,2350,0
20250210,120300,39031965,2350,2350,2350,2350,0
20250210,120200,39031965,2350,2350,2350,2350,0
20250210,120100,39031965,2350,2350,2350,2350,0
20250210,120000,39031965,2350,2350,2350,2350,0
20250210,115900,39031965,2350,2350,2350,2350,0
20250210,115800,39031965,2350,2350,2350,2350,0
20250210,115700,39031965,2350,2350,2350,2350,0
20250210,115600,39031965,2350,2350,2350,2350,0
20250210,115500,39031965,2350,2350,2350,2350,0
20250210,115400,39031965,2350,2350,2350,2350,0
20250210,115300,39031965,2350,2350,2350,2350,0
20250210,115200,39031965,2350,2350,2350,2350,0
20250210,115100,39031965,2350,2350,2350,2350,0
20250210,115000,39031965,2350,2350,2350,2350,0
20250210,114900,39031965,2350,2350,2350,2350,0
20250210,114800,39031965,2350,2350,2350,2350,0
20250210,114700,39031965,2350,2350,2350,2350,0
20250210,114600,39031965,2350,2350,2350,2350,0
20250210,114500,39031965,2350,2350,2350,2350,0
20250210,114400,39031965,2350,2350,2350,2350,0
20250210,114300,39031965,2350,2350,2350,2350,0
20250210,114200,39031965,2350,2350,2350,2350,0
20250210,114100,39031965,2350,2350,2350,2350,0
20250210,114000,39031965,2350,2350,2350,2350,0
20250210,113900,39031965,2350,2350,2350,2350,0
20250210,113800,39031965,2350,2350,2350,2350,0
20250210,113700,39031965,2350,2350,2350,2350,0
20250210,113600,39031965,2350,2350,2350,2350,0
20250210,113500,39031965,2350,2350,2350,2350,0
20250210,113400,39031965,2350,2350,2350,2350,0
20250210,113300,39031965,2350,2350,2350,2350,0
20250210,113200,39031965,2350,2350,2350,2350,0
20250210,113100,39031965,2350,2350,2350,2350,0
20250210,113000,39031965,2350,2350,2350,2350,0
20250210,112900,39031965,2350,2350,2350,2350,0
20250210,112800,39031965,2350,2350,2350,2350,0
20250210,112700,39031965,2350,2350,2350,2350,0
20250210,112600,39031965,2350,2350,2350,2350,0
20250210,112500,39031965,2350,2350,2350,2350,0
20250210,112400,39031965,2350,2345,2350,2345,16000
20250210,112300,1431985,2345,2345,2345,2345,0
20250210,112200,1431985,2345,2345,2345,2345,0
20250210,112100,1431985,2345,2345,2345,2345,0
20250210,112000,1431985,2345,2345,2345,2345,0
20250210,111900,1431985,2345,2345,2345,2345,0
20250210,111800,1431985,2345,2345,2345,2345,0
20250210,111700,1431985,2345,2345,2345,2345,0
20250210,111600,1431985,2345,2345,2345,2345,0
20250210,111500,1431985,2345,2345,2345,2345,0
20250210,111400,1431985,2345,2345,2345,2345,0
20250210,111300,1431985,2345,2345,2345,2345,0
20250210,111200,1431985,2345,2345,2345,2345,9
20250210,111100,1410880,2345,2345,2345,2345,0
20250210,111000,1410880,2345,2345,2345,2345,0
20250210,110900,1410880,2345,2345,2345,2345,0
20250210,110800,1410880,2345,2345,2345,2345,0
20250210,110700,1410880,2345,2345,2345,2345,0
20250210,110600,1410880,2345,2345,2345,2345,0
20250210,110500,1410880,2345,2345,2345,2345,0
20250210,110400,1410880,2345,2345,2345,2345,0
20250210,110300,1410880,2345,2345,2345,2345,0
20250210,110200,1410880,2345,2345,2345,2345,0
20250210,110100,1410880,2345,2345,2345,2345,0
20250210,110000,1410880,2345,2345,2345,2345,0
20250210,105900,1410880,2345,2345,2345,2345,0
20250210,105800,1410880,2345,2345,2345,2345,0
20250210,105700,1410880,2345,2345,2345,2345,1
20250210,105600,1408535,2345,2345,2345,2345,3
20250210,105500,1401500,2345,2345,2345,2345,0
20250210,105400,1401500,2345,2345,2345,2345,0
20250210,105300,1401500,2345,2345,2345,2345,25
20250210,105200,1342875,2345,2345,2345,2345,0
20250210,105100,1342875,2345,2345,2345,2345,0
20250210,105000,1342875,2345,2345,2345,2345,0
20250210,104900,1342875,2345,2345,2345,2345,145
20250210,104800,1002850,2350,2350,2350,2350,0
20250210,104700,1002850,2350,2350,2350,2350,0
20250210,104600,1002850,2350,2350,2350,2350,0
20250210,104500,1002850,2350,2350,2350,2350,10
20250210,104400,979350,2350,2350,2350,2350,0
20250210,104300,979350,2350,2350,2350,2350,0
20250210,104200,979350,2350,2350,2350,2350,0
20250210,104100,979350,2350,2350,2350,2350,0
20250210,104000,979350,2350,2350,2350,2350,212
20250210,103900,481150,2350,2350,2350,2350,0
20250210,103800,481150,2350,2350,2350,2350,0
20250210,103700,481150,2350,2350,2350,2350,0
20250210,103600,481150,2350,2350,2350,2350,0
20250210,103500,481150,2350,2350,2350,2350,0
20250210,103400,481150,2350,2350,2350,2350,0
20250210,103300,481150,2350,2350,2350,2350,0
20250210,103200,481150,2350,2350,2350,2350,0
20250210,103100,481150,2350,2350,2350,2350,0
20250210,103000,481150,2350,2350,2350,2350,0
20250210,102900,481150,2350,2350,2350,2350,0
20250210,102800,481150,2350,2350,2350,2350,0
20250210,102700,481150,2350,2350,2350,2350,0
20250210,102600,481150,2350,2350,2350,2350,0
20250210,102500,481150,2350,2350,2350,2350,0
20250210,102400,481150,2350,2350,2350,2350,0
20250210,102300,481150,2350,2350,2350,2350,0
20250210,102200,481150,2350,2350,2350,2350,0
20250210,102100,481150,2350,2350,2350,2350,0
20250210,102000,481150,2350,2350,2350,2350,0
20250210,101900,481150,2350,2350,2350,2350,0
20250210,101800,481150,2350,2350,2350,2350,1
20250210,101700,478800,2345,2345,2345,2345,0
20250210,101600,478800,2345,2345,2345,2345,0
20250210,101500,478800,2345,2345,2345,2345,0
20250210,101400,478800,2345,2345,2345,2345,0
20250210,101300,478800,2345,2345,2345,2345,0
20250210,101200,478800,2345,2345,2345,2345,0
20250210,101100,478800,2345,2345,2345,2345,0
20250210,101000,478800,2345,2345,2345,2345,0
20250210,100900,478800,2345,2345,2345,2345,0
20250210,100800,478800,2345,2345,2345,2345,0
20250210,100700,478800,2345,2345,2345,2345,0
20250210,100600,478800,2345,2345,2345,2345,0
20250210,100500,478800,2345,2345,2345,2345,0
20250210,100400,478800,2345,2345,2345,2345,0
20250210,100300,478800,2345,2345,2345,2345,0
20250210,100200,478800,2345,2345,2345,2345,0
20250210,100100,478800,2345,2345,2345,2345,0
20250210,100000,478800,2345,2345,2345,2345,0
20250210,095900,478800,2345,2345,2345,2345,0
20250210,095800,478800,2345,2345,2345,2345,0
20250210,095700,478800,2345,2345,2345,2345,0
20250210,095600,478800,2345,2345,2345,2345,0
20250210,095500,478800,2345,2345,2345,2345,0
20250210,095400,478800,2345,2345,2345,2345,0
20250210,095300,478800,2345,2345,2345,2345,0
20250210,095200,478800,2345,2345,2345,2345,0
20250210,095100,478800,2345,2345,2345,2345,0
20250210,095000,478800,2345,2345,2345,2345,0
20250210,094900,478800,2345,2345,2345,2345,0
20250210,094800,478800,2345,2345,2345,2345,32
20250210,094700,403760,2345,2345,2345,2345,0
20250210,094600,403760,2345,2345,2345,2345,0
20250210,094500,403760,2345,2345,2345,2345,42
20250210,094400,305270,2345,2345,2345,2345,0
20250210,094300,305270,2345,2345,2345,2345,0
20250210,094200,305270,2345,2345,2345,2345,0
20250210,094100,305270,2345,2345,2345,2345,0
20250210,094000,305270,2345,2345,2345,2345,0
20250210,093900,305270,2345,2345,2345,2345,0
20250210,093800,305270,2345,2345,2345,2345,0
20250210,093700,305270,2345,2345,2345,2345,0
20250210,093600,305270,2345,2345,2345,2345,0
20250210,093500,305270,2345,2345,2345,2345,0
20250210,093400,305270,2345,2345,2345,2345,0
20250210,093300,305270,2345,2345,2345,2345,0
20250210,093200,305270,2345,2345,2345,2345,0
20250210,093100,305270,2345,2345,2345,2345,0
20250210,093000,305270,2345,2345,2345,2345,0
20250210,092900,305270,2345,2345,2345,2345,0
20250210,092800,305270,2345,2345,2345,2345,0
20250210,092700,305270,2345,2345,2345,2345,0
20250210,092600,305270,2345,2345,2345,2345,0
20250210,092500,305270,2345,2345,2345,2345,87
20250210,092400,101255,2345,2345,2345,2345,0
20250210,092300,101255,2345,2350,2350,2345,11
20250210,092200,75410,2350,2350,2350,2350,0
20250210,092100,75410,2350,2350,2350,2350,0
20250210,092000,75410,2350,2350,2350,2350,0
20250210,091900,75410,2350,2350,2350,2350,0
20250210,091800,75410,2350,2350,2350,2350,0
20250210,091700,75410,2350,2350,2350,2350,0
20250210,091600,75410,2350,2350,2350,2350,0
20250210,091500,75410,2350,2350,2350,2350,0
20250210,091400,75410,2350,2350,2350,2350,0
20250210,091300,75410,2350,2350,2350,2350,1
20250210,091200,73060,2355,2355,2355,2355,0
20250210,091100,73060,2355,2355,2355,2355,0
20250210,091000,73060,2355,2355,2355,2355,3
20250210,090900,65995,2355,2355,2355,2355,0
20250210,090800,65995,2355,2355,2355,2355,1
20250210,090700,63640,2355,2355,2355,2355,0
20250210,090600,63640,2355,2355,2355,2355,15
20250210,090500,28315,2355,2355,2355,2355,0
20250210,090400,28315,2355,2355,2355,2355,0
20250210,090300,28315,2355,2355,2355,2355,0
20250210,090200,28315,2355,2355,2355,2355,0
20250210,090100,28315,2355,2355,2355,2355,1
20250210,090000,25960,2360,2360,2360,2360,11