KissMeData/023900/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190900,34886280,9080,9080,9080,9080,38
20250210,190800,34886280,9080,9080,9080,9080,0
20250210,190700,34886280,9080,9080,9080,9080,0
20250210,190600,34886280,9080,9080,9080,9080,0
20250210,190500,34886280,9080,9080,9080,9080,0
20250210,190400,34886280,9080,9080,9080,9080,0
20250210,190300,34886280,9080,9080,9080,9080,0
20250210,190200,34886280,9080,9080,9080,9080,0
20250210,190100,34886280,9080,9080,9080,9080,0
20250210,190000,34886280,9080,9080,9080,9080,0
20250210,185900,34886280,9080,9080,9080,9080,0
20250210,185800,34886280,9080,9080,9080,9080,0
20250210,185700,34886280,9080,9080,9080,9080,0
20250210,185600,34886280,9080,9080,9080,9080,0
20250210,185500,34886280,9080,9080,9080,9080,0
20250210,185400,34886280,9080,9080,9080,9080,0
20250210,185300,34886280,9080,9080,9080,9080,0
20250210,185200,34886280,9080,9080,9080,9080,0
20250210,185100,34886280,9080,9080,9080,9080,0
20250210,185000,34886280,9080,9080,9080,9080,0
20250210,184900,34886280,9080,9080,9080,9080,0
20250210,184800,34886280,9080,9080,9080,9080,0
20250210,184700,34886280,9080,9080,9080,9080,0
20250210,184600,34886280,9080,9080,9080,9080,0
20250210,184500,34886280,9080,9080,9080,9080,0
20250210,184400,34886280,9080,9080,9080,9080,0
20250210,184300,34886280,9080,9080,9080,9080,0
20250210,184200,34886280,9080,9080,9080,9080,0
20250210,184100,34886280,9080,9080,9080,9080,0
20250210,184000,34886280,9080,9080,9080,9080,0
20250210,183900,34886280,9080,9080,9080,9080,38
20250210,183800,34886280,9080,9080,9080,9080,0
20250210,183700,34886280,9080,9080,9080,9080,0
20250210,183600,34886280,9080,9080,9080,9080,0
20250210,183500,34886280,9080,9080,9080,9080,0
20250210,183400,34886280,9080,9080,9080,9080,0
20250210,183300,34886280,9080,9080,9080,9080,0
20250210,183200,34886280,9080,9080,9080,9080,0
20250210,183100,34886280,9080,9080,9080,9080,0
20250210,183000,34886280,9080,9080,9080,9080,0
20250210,182900,34886280,9080,9080,9080,9080,0
20250210,182800,34886280,9080,9080,9080,9080,0
20250210,182700,34886280,9080,9080,9080,9080,0
20250210,182600,34886280,9080,9080,9080,9080,0
20250210,182500,34886280,9080,9080,9080,9080,0
20250210,182400,34886280,9080,9080,9080,9080,0
20250210,182300,34886280,9080,9080,9080,9080,0
20250210,182200,34886280,9080,9080,9080,9080,0
20250210,182100,34886280,9080,9080,9080,9080,0
20250210,182000,34886280,9080,9080,9080,9080,0
20250210,181900,34886280,9080,9080,9080,9080,0
20250210,181800,34886280,9080,9080,9080,9080,0
20250210,181700,34886280,9080,9080,9080,9080,0
20250210,181600,34886280,9080,9080,9080,9080,0
20250210,181500,34886280,9080,9080,9080,9080,0
20250210,181400,34886280,9080,9080,9080,9080,0
20250210,181300,34886280,9080,9080,9080,9080,0
20250210,181200,34886280,9080,9080,9080,9080,0
20250210,181100,34886280,9080,9080,9080,9080,0
20250210,181000,34886280,9080,9080,9080,9080,0
20250210,180900,34886280,9080,9080,9080,9080,38
20250210,180800,34886280,9080,9080,9080,9080,0
20250210,180700,34886280,9080,9080,9080,9080,0
20250210,180600,34886280,9080,9080,9080,9080,0
20250210,180500,34886280,9080,9080,9080,9080,0
20250210,180400,34886280,9080,9080,9080,9080,0
20250210,180300,34886280,9080,9080,9080,9080,0
20250210,180200,34886280,9080,9080,9080,9080,0
20250210,180100,34886280,9080,9080,9080,9080,0
20250210,180000,34886280,9080,9080,9080,9080,0
20250210,175900,34886280,9080,9080,9080,9080,0
20250210,175800,34886280,9080,9080,9080,9080,0
20250210,175700,34886280,9080,9080,9080,9080,0
20250210,175600,34886280,9080,9080,9080,9080,0
20250210,175500,34886280,9080,9080,9080,9080,0
20250210,175400,34886280,9080,9080,9080,9080,0
20250210,175300,34886280,9080,9080,9080,9080,0
20250210,175200,34886280,9080,9080,9080,9080,0
20250210,175100,34886280,9080,9080,9080,9080,0
20250210,175000,34886280,9080,9080,9080,9080,0
20250210,174900,34886280,9080,9080,9080,9080,0
20250210,174800,34886280,9080,9080,9080,9080,0
20250210,174700,34886280,9080,9080,9080,9080,0
20250210,174600,34886280,9080,9080,9080,9080,0
20250210,174500,34886280,9080,9080,9080,9080,0
20250210,174400,34886280,9080,9080,9080,9080,0
20250210,174300,34886280,9080,9080,9080,9080,0
20250210,174200,34886280,9080,9080,9080,9080,0
20250210,174100,34886280,9080,9080,9080,9080,0
20250210,174000,34886280,9080,9080,9080,9080,0
20250210,173900,34886280,9080,9080,9080,9080,38
20250210,173800,34886280,9080,9080,9080,9080,0
20250210,173700,34886280,9080,9080,9080,9080,0
20250210,173600,34886280,9080,9080,9080,9080,0
20250210,173500,34886280,9080,9080,9080,9080,0
20250210,173400,34886280,9080,9080,9080,9080,0
20250210,173300,34886280,9080,9080,9080,9080,0
20250210,173200,34886280,9080,9080,9080,9080,0
20250210,173100,34886280,9080,9080,9080,9080,0
20250210,173000,34886280,9080,9080,9080,9080,0
20250210,172900,34886280,9080,9080,9080,9080,0
20250210,172800,34886280,9080,9080,9080,9080,0
20250210,172700,34886280,9080,9080,9080,9080,0
20250210,172600,34886280,9080,9080,9080,9080,0
20250210,172500,34886280,9080,9080,9080,9080,0
20250210,172400,34886280,9080,9080,9080,9080,0
20250210,172300,34886280,9080,9080,9080,9080,0
20250210,172200,34886280,9080,9080,9080,9080,0
20250210,172100,34886280,9080,9080,9080,9080,0
20250210,172000,34886280,9080,9080,9080,9080,0
20250210,171900,34886280,9080,9080,9080,9080,0
20250210,171800,34886280,9080,9080,9080,9080,0
20250210,171700,34886280,9080,9080,9080,9080,0
20250210,171600,34886280,9080,9080,9080,9080,0
20250210,171500,34886280,9080,9080,9080,9080,0
20250210,171400,34886280,9080,9080,9080,9080,0
20250210,171300,34886280,9080,9080,9080,9080,0
20250210,171200,34886280,9080,9080,9080,9080,0
20250210,171100,34886280,9080,9080,9080,9080,0
20250210,171000,34886280,9080,9080,9080,9080,0
20250210,170900,34886280,9080,9080,9080,9080,38
20250210,170800,34886280,9080,9080,9080,9080,0
20250210,170700,34886280,9080,9080,9080,9080,0
20250210,170600,34886280,9080,9080,9080,9080,0
20250210,170500,34886280,9080,9080,9080,9080,0
20250210,170400,34886280,9080,9080,9080,9080,0
20250210,170300,34886280,9080,9080,9080,9080,0
20250210,170200,34886280,9080,9080,9080,9080,0
20250210,170100,34886280,9080,9080,9080,9080,0
20250210,170000,34886280,9080,9080,9080,9080,0
20250210,165900,34886280,9080,9080,9080,9080,0
20250210,165800,34886280,9080,9080,9080,9080,0
20250210,165700,34886280,9080,9080,9080,9080,0
20250210,165600,34886280,9080,9080,9080,9080,0
20250210,165500,34886280,9080,9080,9080,9080,0
20250210,165400,34886280,9080,9080,9080,9080,0
20250210,165300,34886280,9080,9080,9080,9080,0
20250210,165200,34886280,9080,9080,9080,9080,0
20250210,165100,34886280,9080,9080,9080,9080,0
20250210,165000,34886280,9080,9080,9080,9080,0
20250210,164900,34886280,9080,9080,9080,9080,0
20250210,164800,34886280,9080,9080,9080,9080,0
20250210,164700,34886280,9080,9080,9080,9080,0
20250210,164600,34886280,9080,9080,9080,9080,0
20250210,164500,34886280,9080,9080,9080,9080,0
20250210,164400,34886280,9080,9080,9080,9080,0
20250210,164300,34886280,9080,9080,9080,9080,0
20250210,164200,34886280,9080,9080,9080,9080,0
20250210,164100,34886280,9080,9080,9080,9080,0
20250210,164000,34886280,9080,9080,9080,9080,0
20250210,163900,34886280,9080,9080,9080,9080,38
20250210,163800,34886280,9080,9080,9080,9080,0
20250210,163700,34886280,9080,9080,9080,9080,0
20250210,163600,34886280,9080,9080,9080,9080,0
20250210,163500,34886280,9080,9080,9080,9080,0
20250210,163400,34886280,9080,9080,9080,9080,0
20250210,163300,34886280,9080,9080,9080,9080,0
20250210,163200,34886280,9080,9080,9080,9080,0
20250210,163100,34886280,9080,9080,9080,9080,0
20250210,163000,34886280,9080,9080,9080,9080,0
20250210,162900,34886280,9080,9080,9080,9080,0
20250210,162800,34886280,9080,9080,9080,9080,0
20250210,162700,34886280,9080,9080,9080,9080,0
20250210,162600,34886280,9080,9080,9080,9080,0
20250210,162500,34886280,9080,9080,9080,9080,0
20250210,162400,34886280,9080,9080,9080,9080,0
20250210,162300,34886280,9080,9080,9080,9080,0
20250210,162200,34886280,9080,9080,9080,9080,0
20250210,162100,34886280,9080,9080,9080,9080,0
20250210,162000,34886280,9080,9080,9080,9080,0
20250210,161900,34886280,9080,9080,9080,9080,0
20250210,161800,34886280,9080,9080,9080,9080,0
20250210,161700,34886280,9080,9080,9080,9080,0
20250210,161600,34886280,9080,9080,9080,9080,0
20250210,161500,34886280,9080,9080,9080,9080,0
20250210,161400,34886280,9080,9080,9080,9080,0
20250210,161300,34886280,9080,9080,9080,9080,0
20250210,161200,34886280,9080,9080,9080,9080,0
20250210,161100,34886280,9080,9080,9080,9080,0
20250210,161000,34886280,9080,9080,9080,9080,0
20250210,160900,34886280,9080,9080,9080,9080,38
20250210,160800,34886280,9080,9080,9080,9080,0
20250210,160700,34886280,9080,9080,9080,9080,0
20250210,160600,34886280,9080,9080,9080,9080,0
20250210,160500,34886280,9080,9080,9080,9080,0
20250210,160400,34886280,9080,9080,9080,9080,0
20250210,160300,34886280,9080,9080,9080,9080,0
20250210,160200,34886280,9080,9080,9080,9080,0
20250210,160100,34886280,9080,9080,9080,9080,0
20250210,160000,34886280,9080,9080,9080,9080,0
20250210,155900,34886280,9080,9080,9080,9080,0
20250210,155800,34886280,9080,9080,9080,9080,0
20250210,155700,34886280,9080,9080,9080,9080,0
20250210,155600,34886280,9080,9080,9080,9080,0
20250210,155500,34886280,9080,9080,9080,9080,0
20250210,155400,34886280,9080,9080,9080,9080,0
20250210,155300,34886280,9080,9080,9080,9080,0
20250210,155200,34886280,9080,9080,9080,9080,0
20250210,155100,34886280,9080,9080,9080,9080,0
20250210,155000,34886280,9080,9080,9080,9080,0
20250210,154900,34886280,9080,9080,9080,9080,0
20250210,154800,34886280,9080,9080,9080,9080,0
20250210,154700,34886280,9080,9080,9080,9080,0
20250210,154600,34886280,9080,9080,9080,9080,0
20250210,154500,34886280,9080,9080,9080,9080,0
20250210,154400,34886280,9080,9080,9080,9080,0
20250210,154300,34886280,9080,9080,9080,9080,0
20250210,154200,34886280,9080,9080,9080,9080,0
20250210,154100,34886280,9080,9080,9080,9080,0
20250210,154000,34886280,9080,9080,9080,9080,0
20250210,153900,34886280,9080,9080,9080,9080,38
20250210,153800,34886280,9080,9080,9080,9080,0
20250210,153700,34886280,9080,9080,9080,9080,0
20250210,153600,34886280,9080,9080,9080,9080,0
20250210,153500,34886280,9080,9080,9080,9080,0
20250210,153400,34886280,9080,9080,9080,9080,0
20250210,153300,34886280,9080,9080,9080,9080,0
20250210,153200,34886280,9080,9080,9080,9080,0
20250210,153100,34886280,9080,9080,9080,9080,0
20250210,153000,34886280,9080,9080,9080,9080,38
20250210,152900,34541240,9060,9060,9060,9060,0
20250210,152800,34541240,9060,9060,9060,9060,0
20250210,152700,34541240,9060,9060,9060,9060,0
20250210,152600,34541240,9060,9060,9060,9060,0
20250210,152500,34541240,9060,9060,9060,9060,0
20250210,152400,34541240,9060,9060,9060,9060,0
20250210,152300,34541240,9060,9060,9060,9060,0
20250210,152200,34541240,9060,9060,9060,9060,0
20250210,152100,34541240,9060,9060,9060,9060,0
20250210,152000,34541240,9060,9060,9060,9060,0
20250210,151900,34541240,9060,9060,9060,9060,8
20250210,151800,34468760,9020,9020,9020,9020,0
20250210,151700,34468760,9020,9020,9020,9020,0
20250210,151600,34468760,9020,9020,9020,9020,0
20250210,151500,34468760,9020,9020,9020,9020,0
20250210,151400,34468760,9020,9020,9020,9020,0
20250210,151300,34468760,9020,9020,9020,9020,0
20250210,151200,34468760,9020,9020,9020,9020,0
20250210,151100,34468760,9020,9020,9020,9020,0
20250210,151000,34468760,9020,9020,9020,9020,0
20250210,150900,34468760,9020,9020,9020,9020,0
20250210,150800,34468760,9020,9020,9020,9020,0
20250210,150700,34468760,9020,9020,9020,9020,0
20250210,150600,34468760,9020,9020,9020,9020,0
20250210,150500,34468760,9020,9060,9090,9020,32
20250210,150400,34179170,9010,9060,9060,9010,52
20250210,150300,33709570,9060,9060,9060,9060,0
20250210,150200,33709570,9060,9060,9060,9060,0
20250210,150100,33709570,9060,9060,9060,9060,0
20250210,150000,33709570,9060,9060,9060,9060,0
20250210,145900,33709570,9060,9060,9060,9060,0
20250210,145800,33709570,9060,9060,9060,9060,3
20250210,145700,33682390,9050,9050,9050,9050,0
20250210,145600,33682390,9050,9050,9050,9050,0
20250210,145500,33682390,9050,9050,9050,9050,0
20250210,145400,33682390,9050,9050,9050,9050,0
20250210,145300,33682390,9050,9050,9050,9050,0
20250210,145200,33682390,9050,9050,9050,9050,0
20250210,145100,33682390,9050,9050,9050,9050,0
20250210,145000,33682390,9050,9050,9050,9050,0
20250210,144900,33682390,9050,9050,9050,9050,0
20250210,144800,33682390,9050,9050,9050,9050,0
20250210,144700,33682390,9050,9050,9050,9050,0
20250210,144600,33682390,9050,9050,9050,9050,0
20250210,144500,33682390,9050,9050,9050,9050,0
20250210,144400,33682390,9050,9050,9060,9050,31
20250210,144300,33401810,9040,9040,9040,9040,0
20250210,144200,33401810,9040,9040,9040,9040,0
20250210,144100,33401810,9040,9040,9040,9040,5
20250210,144000,33356610,9030,9030,9030,9030,0
20250210,143900,33356610,9030,9030,9030,9030,10
20250210,143800,33266310,9030,9030,9030,9030,0
20250210,143700,33266310,9030,9030,9030,9030,0
20250210,143600,33266310,9030,9030,9030,9030,19
20250210,143500,33094740,9020,9020,9020,9020,0
20250210,143400,33094740,9020,9020,9020,9020,0
20250210,143300,33094740,9020,9020,9020,9020,0
20250210,143200,33094740,9020,9020,9020,9020,0
20250210,143100,33094740,9020,9020,9020,9020,0
20250210,143000,33094740,9020,9020,9020,9020,2
20250210,142900,33076700,9020,9020,9020,9020,48
20250210,142800,32643740,9010,9010,9010,9010,0
20250210,142700,32643740,9010,9010,9010,9010,45
20250210,142600,32238290,9000,9000,9000,9000,0
20250210,142500,32238290,9000,9000,9000,9000,10
20250210,142400,32148290,9000,9000,9000,9000,0
20250210,142300,32148290,9000,9000,9000,9000,250
20250210,142200,29898290,9000,9000,9000,9000,0
20250210,142100,29898290,9000,9000,9000,9000,0
20250210,142000,29898290,9000,9000,9000,9000,0
20250210,141900,29898290,9000,9000,9000,9000,0
20250210,141800,29898290,9000,9000,9000,9000,0
20250210,141700,29898290,9000,9000,9000,9000,0
20250210,141600,29898290,9000,9000,9000,9000,0
20250210,141500,29898290,9000,9000,9000,9000,0
20250210,141400,29898290,9000,9000,9000,9000,200
20250210,141300,28098290,9000,9000,9000,9000,0
20250210,141200,28098290,9000,9000,9000,9000,0
20250210,141100,28098290,9000,9000,9000,9000,0
20250210,141000,28098290,9000,9000,9000,9000,0
20250210,140900,28098290,9000,9000,9000,9000,0
20250210,140800,28098290,9000,9000,9000,9000,0
20250210,140700,28098290,9000,9000,9000,9000,0
20250210,140600,28098290,9000,9000,9000,9000,0
20250210,140500,28098290,9000,9000,9000,9000,0
20250210,140400,28098290,9000,9000,9000,9000,0
20250210,140300,28098290,9000,9000,9000,9000,0
20250210,140200,28098290,9000,9000,9000,9000,0
20250210,140100,28098290,9000,9000,9000,9000,0
20250210,140000,28098290,9000,9000,9000,9000,0
20250210,135900,28098290,9000,9000,9000,9000,0
20250210,135800,28098290,9000,9000,9000,9000,0
20250210,135700,28098290,9000,9000,9000,9000,0
20250210,135600,28098290,9000,9000,9000,9000,0
20250210,135500,28098290,9000,9000,9000,9000,0
20250210,135400,28098290,9000,9000,9000,9000,10
20250210,135300,28008290,9000,9000,9000,9000,0
20250210,135200,28008290,9000,9000,9000,9000,0
20250210,135100,28008290,9000,9000,9000,9000,0
20250210,135000,28008290,9000,9000,9000,9000,0
20250210,134900,28008290,9000,9000,9000,9000,2
20250210,134800,27990290,9000,9000,9000,9000,0
20250210,134700,27990290,9000,9000,9000,9000,10
20250210,134600,27900290,9010,9010,9010,9010,3
20250210,134500,27873260,9010,9010,9010,9010,0
20250210,134400,27873260,9010,9010,9010,9010,0
20250210,134300,27873260,9010,9010,9010,9010,0
20250210,134200,27873260,9010,9010,9010,9010,0
20250210,134100,27873260,9010,9000,9010,9000,48
20250210,134000,27441130,9000,9000,9000,9000,0
20250210,133900,27441130,9000,9000,9000,9000,0
20250210,133800,27441130,9000,9000,9000,9000,0
20250210,133700,27441130,9000,9000,9000,9000,0
20250210,133600,27441130,9000,9000,9000,9000,0
20250210,133500,27441130,9000,9000,9000,9000,0
20250210,133400,27441130,9000,9000,9000,9000,0
20250210,133300,27441130,9000,9000,9000,9000,0
20250210,133200,27441130,9000,9000,9000,9000,0
20250210,133100,27441130,9000,9000,9000,9000,0
20250210,133000,27441130,9000,9000,9000,9000,0
20250210,132900,27441130,9000,9000,9000,9000,0
20250210,132800,27441130,9000,9000,9000,9000,0
20250210,132700,27441130,9000,9000,9000,9000,0
20250210,132600,27441130,9000,9000,9000,9000,0
20250210,132500,27441130,9000,9000,9000,9000,0
20250210,132400,27441130,9000,9000,9000,9000,0
20250210,132300,27441130,9000,8990,9000,8990,16
20250210,132200,27297220,8970,8970,8970,8970,0
20250210,132100,27297220,8970,8970,8970,8970,0
20250210,132000,27297220,8970,8970,8970,8970,0
20250210,131900,27297220,8970,8980,8980,8970,30
20250210,131800,27028100,8990,8990,8990,8990,2
20250210,131700,27010120,8980,8980,8980,8980,0
20250210,131600,27010120,8980,8980,8980,8980,0
20250210,131500,27010120,8980,8980,8980,8980,0
20250210,131400,27010120,8980,8980,8980,8980,0
20250210,131300,27010120,8980,8980,8980,8980,0
20250210,131200,27010120,8980,8980,8980,8980,0
20250210,131100,27010120,8980,8980,8980,8980,0
20250210,131000,27010120,8980,8980,8980,8980,0
20250210,130900,27010120,8980,8980,8980,8980,0
20250210,130800,27010120,8980,8980,8980,8980,0
20250210,130700,27010120,8980,8980,8980,8980,0
20250210,130600,27010120,8980,8980,8980,8980,114
20250210,130500,25986400,8980,8980,8980,8980,0
20250210,130400,25986400,8980,8980,8980,8980,0
20250210,130300,25986400,8980,8980,8980,8980,0
20250210,130200,25986400,8980,8980,8980,8980,0
20250210,130100,25986400,8980,8980,8980,8980,45
20250210,130000,25582300,8990,8990,8990,8990,0
20250210,125900,25582300,8990,8990,8990,8990,0
20250210,125800,25582300,8990,8990,8990,8990,0
20250210,125700,25582300,8990,8990,8990,8990,0
20250210,125600,25582300,8990,8990,8990,8990,0
20250210,125500,25582300,8990,8990,8990,8990,0
20250210,125400,25582300,8990,8970,8990,8970,2
20250210,125300,25564340,8980,8980,8980,8980,0
20250210,125200,25564340,8980,8980,8980,8980,0
20250210,125100,25564340,8980,8980,8980,8970,537
20250210,125000,20745990,8980,8980,8980,8980,0
20250210,124900,20745990,8980,8980,8980,8980,0
20250210,124800,20745990,8980,8980,8980,8980,30
20250210,124700,20476590,8980,8980,8980,8980,0
20250210,124600,20476590,8980,8980,8980,8980,0
20250210,124500,20476590,8980,8980,8980,8980,5
20250210,124400,20431690,8980,8980,8980,8980,0
20250210,124300,20431690,8980,8980,8980,8980,0
20250210,124200,20431690,8980,8980,8980,8980,0
20250210,124100,20431690,8980,8980,8980,8980,0
20250210,124000,20431690,8980,8980,8980,8980,0
20250210,123900,20431690,8980,8980,8980,8980,5
20250210,123800,20386790,8980,8980,8980,8980,0
20250210,123700,20386790,8980,8980,8980,8980,0
20250210,123600,20386790,8980,8980,8980,8980,0
20250210,123500,20386790,8980,8980,8980,8980,0
20250210,123400,20386790,8980,8980,8980,8980,0
20250210,123300,20386790,8980,8980,8980,8980,0
20250210,123200,20386790,8980,8980,8980,8980,0
20250210,123100,20386790,8980,8980,8980,8980,2
20250210,123000,20368830,8970,8970,8970,8970,0
20250210,122900,20368830,8970,8970,8970,8970,0
20250210,122800,20368830,8970,8970,8970,8970,0
20250210,122700,20368830,8970,8970,8970,8970,0
20250210,122600,20368830,8970,8970,8970,8970,0
20250210,122500,20368830,8970,8970,8970,8970,0
20250210,122400,20368830,8970,8970,8970,8970,0
20250210,122300,20368830,8970,8970,8970,8970,0
20250210,122200,20368830,8970,8970,8970,8970,0
20250210,122100,20368830,8970,8970,8970,8970,0
20250210,122000,20368830,8970,8970,8970,8970,0
20250210,121900,20368830,8970,8970,8970,8970,0
20250210,121800,20368830,8970,8970,8970,8970,0
20250210,121700,20368830,8970,8970,8970,8970,0
20250210,121600,20368830,8970,8970,8970,8970,0
20250210,121500,20368830,8970,8970,8970,8970,0
20250210,121400,20368830,8970,8970,8970,8970,0
20250210,121300,20368830,8970,8970,8970,8970,0
20250210,121200,20368830,8970,8970,8970,8970,0
20250210,121100,20368830,8970,8970,8970,8970,0
20250210,121000,20368830,8970,8970,8970,8970,0
20250210,120900,20368830,8970,8970,8970,8970,0
20250210,120800,20368830,8970,8970,8970,8970,0
20250210,120700,20368830,8970,8970,8970,8970,0
20250210,120600,20368830,8970,8970,8970,8970,0
20250210,120500,20368830,8970,8970,8970,8970,0
20250210,120400,20368830,8970,8970,8970,8970,0
20250210,120300,20368830,8970,8970,8970,8970,0
20250210,120200,20368830,8970,8970,8970,8970,0
20250210,120100,20368830,8970,8970,8970,8970,0
20250210,120000,20368830,8970,8970,8970,8970,0
20250210,115900,20368830,8970,8970,8970,8970,0
20250210,115800,20368830,8970,8970,8970,8970,0
20250210,115700,20368830,8970,8970,8970,8970,0
20250210,115600,20368830,8970,8970,8970,8970,0
20250210,115500,20368830,8970,8970,8970,8970,135
20250210,115400,19157880,8970,8970,8970,8970,499
20250210,115300,14681850,8970,8970,8970,8970,1
20250210,115200,14672880,8970,8970,8970,8970,0
20250210,115100,14672880,8970,8970,8970,8970,0
20250210,115000,14672880,8970,8970,8970,8970,0
20250210,114900,14672880,8970,8970,8970,8970,0
20250210,114800,14672880,8970,8970,8970,8970,0
20250210,114700,14672880,8970,8970,8970,8970,14
20250210,114600,14547300,8950,8950,8950,8950,0
20250210,114500,14547300,8950,8960,8960,8950,300
20250210,114400,11861880,8960,8960,8960,8960,0
20250210,114300,11861880,8960,8990,8990,8960,250
20250210,114200,9620690,8990,8990,8990,8990,0
20250210,114100,9620690,8990,8990,8990,8990,0
20250210,114000,9620690,8990,8990,8990,8990,0
20250210,113900,9620690,8990,8990,8990,8990,0
20250210,113800,9620690,8990,8990,8990,8990,0
20250210,113700,9620690,8990,8990,8990,8990,0
20250210,113600,9620690,8990,8990,8990,8990,0
20250210,113500,9620690,8990,8990,8990,8990,0
20250210,113400,9620690,8990,8990,8990,8990,0
20250210,113300,9620690,8990,8990,8990,8990,0
20250210,113200,9620690,8990,8990,8990,8990,0
20250210,113100,9620690,8990,8990,8990,8990,1
20250210,113000,9611700,9000,8990,9000,8970,169
20250210,112900,8095030,9000,9000,9000,9000,0
20250210,112800,8095030,9000,9000,9000,9000,0
20250210,112700,8095030,9000,9000,9000,9000,0
20250210,112600,8095030,9000,9000,9000,9000,0
20250210,112500,8095030,9000,9000,9000,9000,0
20250210,112400,8095030,9000,9000,9000,9000,10
20250210,112300,8005030,9000,9000,9000,9000,0
20250210,112200,8005030,9000,9000,9000,9000,0
20250210,112100,8005030,9000,9000,9000,9000,10
20250210,112000,7915030,9000,9000,9000,9000,0
20250210,111900,7915030,9000,9000,9000,9000,0
20250210,111800,7915030,9000,9000,9000,9000,0
20250210,111700,7915030,9000,9000,9000,9000,0
20250210,111600,7915030,9000,9000,9000,9000,1
20250210,111500,7906030,9000,9000,9000,9000,0
20250210,111400,7906030,9000,9000,9000,9000,0
20250210,111300,7906030,9000,9000,9000,9000,0
20250210,111200,7906030,9000,9000,9000,9000,0
20250210,111100,7906030,9000,9000,9000,9000,0
20250210,111000,7906030,9000,9000,9000,9000,0
20250210,110900,7906030,9000,9000,9000,9000,0
20250210,110800,7906030,9000,9000,9000,9000,0
20250210,110700,7906030,9000,9000,9000,9000,0
20250210,110600,7906030,9000,9000,9000,9000,0
20250210,110500,7906030,9000,9000,9000,9000,0
20250210,110400,7906030,9000,9000,9000,9000,0
20250210,110300,7906030,9000,9000,9000,9000,0
20250210,110200,7906030,9000,9000,9000,9000,0
20250210,110100,7906030,9000,9000,9000,9000,0
20250210,110000,7906030,9000,8980,9000,8970,51
20250210,105900,7448210,8990,8990,8990,8990,0
20250210,105800,7448210,8990,8990,8990,8990,0
20250210,105700,7448210,8990,9000,9000,8990,250
20250210,105600,5200600,8990,8990,8990,8990,0
20250210,105500,5200600,8990,8990,8990,8990,1
20250210,105400,5191610,9000,9000,9000,9000,0
20250210,105300,5191610,9000,9000,9000,9000,0
20250210,105200,5191610,9000,9000,9000,9000,17
20250210,105100,5038610,9000,9000,9000,9000,0
20250210,105000,5038610,9000,9000,9000,9000,0
20250210,104900,5038610,9000,9000,9000,9000,0
20250210,104800,5038610,9000,9000,9000,9000,4
20250210,104700,5002610,8990,8990,8990,8990,0
20250210,104600,5002610,8990,8990,8990,8990,0
20250210,104500,5002610,8990,8990,8990,8990,0
20250210,104400,5002610,8990,8990,8990,8990,0
20250210,104300,5002610,8990,8990,8990,8990,0
20250210,104200,5002610,8990,8990,8990,8990,0
20250210,104100,5002610,8990,8990,8990,8990,0
20250210,104000,5002610,8990,8990,8990,8990,0
20250210,103900,5002610,8990,8990,8990,8990,0
20250210,103800,5002610,8990,8990,8990,8990,0
20250210,103700,5002610,8990,8990,8990,8990,0
20250210,103600,5002610,8990,8990,8990,8990,0
20250210,103500,5002610,8990,8990,8990,8990,1
20250210,103400,4993620,8990,8990,8990,8990,0
20250210,103300,4993620,8990,8990,8990,8990,0
20250210,103200,4993620,8990,8990,8990,8990,0
20250210,103100,4993620,8990,8990,8990,8990,0
20250210,103000,4993620,8990,8990,8990,8990,0
20250210,102900,4993620,8990,8990,8990,8990,1
20250210,102800,4984630,8980,8990,8990,8980,37
20250210,102700,4652170,9000,9000,9000,9000,0
20250210,102600,4652170,9000,9000,9000,9000,11
20250210,102500,4553170,9010,9010,9010,9010,0
20250210,102400,4553170,9010,9010,9010,9010,0
20250210,102300,4553170,9010,9010,9010,9010,0
20250210,102200,4553170,9010,9010,9010,9010,1
20250210,102100,4544160,9020,9020,9020,9020,0
20250210,102000,4544160,9020,9020,9020,9020,0
20250210,101900,4544160,9020,9020,9020,9020,0
20250210,101800,4544160,9020,9020,9020,9020,0
20250210,101700,4544160,9020,9020,9020,9020,0
20250210,101600,4544160,9020,9020,9020,9020,1
20250210,101500,4535140,9020,9020,9020,9020,0
20250210,101400,4535140,9020,9020,9020,9020,0
20250210,101300,4535140,9020,9020,9020,9020,1
20250210,101200,4526120,9020,9020,9020,9020,0
20250210,101100,4526120,9020,9010,9020,9010,2
20250210,101000,4508090,9010,9010,9010,9010,0
20250210,100900,4508090,9010,9010,9010,9010,1
20250210,100800,4499080,9010,9010,9010,9010,1
20250210,100700,4490070,9020,9020,9020,9020,0
20250210,100600,4490070,9020,9020,9020,9020,0
20250210,100500,4490070,9020,9020,9020,9020,0
20250210,100400,4490070,9020,9020,9020,9020,0
20250210,100300,4490070,9020,9020,9020,9020,0
20250210,100200,4490070,9020,9020,9020,9020,0
20250210,100100,4490070,9020,9020,9020,9020,0
20250210,100000,4490070,9020,9020,9020,9020,0
20250210,095900,4490070,9020,9020,9020,9020,0
20250210,095800,4490070,9020,9020,9020,9020,0
20250210,095700,4490070,9020,9020,9020,9020,0
20250210,095600,4490070,9020,9030,9050,9020,62
20250210,095500,3930780,9030,9090,9090,9030,2
20250210,095400,3912660,9090,9090,9090,9090,0
20250210,095300,3912660,9090,9090,9090,9090,0
20250210,095200,3912660,9090,9020,9090,9020,11
20250210,095100,3813300,9020,9020,9020,9020,1
20250210,095000,3804280,9020,9020,9020,9020,1
20250210,094900,3795260,9020,9020,9020,9020,0
20250210,094800,3795260,9020,9010,9020,9010,2
20250210,094700,3777230,9020,9000,9020,9000,6
20250210,094600,3723140,8990,8990,8990,8990,0
20250210,094500,3723140,8990,8990,8990,8990,0
20250210,094400,3723140,8990,8990,8990,8990,0
20250210,094300,3723140,8990,8990,8990,8990,1
20250210,094200,3714150,8990,8990,8990,8990,0
20250210,094100,3714150,8990,8990,8990,8990,0
20250210,094000,3714150,8990,9000,9000,8990,2
20250210,093900,3696160,8990,8980,8990,8980,14
20250210,093800,3570430,8980,8960,8980,8960,3
20250210,093700,3543510,8960,8960,8960,8960,0
20250210,093600,3543510,8960,8960,8960,8960,0
20250210,093500,3543510,8960,8960,8960,8960,0
20250210,093400,3543510,8960,8960,8960,8960,0
20250210,093300,3543510,8960,8960,8960,8960,0
20250210,093200,3543510,8960,8960,8960,8960,0
20250210,093100,3543510,8960,8960,8960,8960,0
20250210,093000,3543510,8960,8960,8960,8960,1
20250210,092900,3534550,8960,8960,8960,8960,1
20250210,092800,3525590,8960,8960,8960,8960,3
20250210,092700,3498710,8960,8960,8960,8960,0
20250210,092600,3498710,8960,8960,8960,8960,0
20250210,092500,3498710,8960,8960,8960,8960,1
20250210,092400,3489750,8960,8960,8960,8960,4
20250210,092300,3453910,8940,8940,8940,8940,0
20250210,092200,3453910,8940,8940,8940,8940,0
20250210,092100,3453910,8940,8940,8940,8940,0
20250210,092000,3453910,8940,8940,8940,8940,0
20250210,091900,3453910,8940,8940,8940,8940,153
20250210,091800,2086090,8940,8940,8940,8930,83
20250210,091700,1344210,8940,8940,8940,8940,1
20250210,091600,1335270,8960,8960,8960,8960,0
20250210,091500,1335270,8960,8970,8970,8960,28
20250210,091400,1084380,8980,8970,8980,8970,2
20250210,091300,1066430,8960,8960,8960,8960,3
20250210,091200,1039550,8960,8960,8960,8960,2
20250210,091100,1021630,8950,8950,8950,8950,0
20250210,091000,1021630,8950,8950,8950,8950,2
20250210,090900,1003730,8950,8950,8950,8950,0
20250210,090800,1003730,8950,8950,8950,8950,0
20250210,090700,1003730,8950,8950,8950,8950,0
20250210,090600,1003730,8950,8950,8950,8950,0
20250210,090500,1003730,8950,8950,8950,8950,10
20250210,090400,914230,8950,8950,8950,8950,1
20250210,090300,905280,8930,8930,8930,8930,15
20250210,090200,771330,8950,8950,8950,8950,0
20250210,090100,771330,8950,8960,8960,8950,30
20250210,090000,502570,8970,8980,8980,8970,56