KissMeData/039420/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192500,99120055,2545,2545,2545,2545,2662
20250210,192400,99120055,2545,2545,2545,2545,0
20250210,192300,99120055,2545,2545,2545,2545,0
20250210,192200,99120055,2545,2545,2545,2545,0
20250210,192100,99120055,2545,2545,2545,2545,0
20250210,192000,99120055,2545,2545,2545,2545,0
20250210,191900,99120055,2545,2545,2545,2545,0
20250210,191800,99120055,2545,2545,2545,2545,0
20250210,191700,99120055,2545,2545,2545,2545,0
20250210,191600,99120055,2545,2545,2545,2545,0
20250210,191500,99120055,2545,2545,2545,2545,0
20250210,191400,99120055,2545,2545,2545,2545,0
20250210,191300,99120055,2545,2545,2545,2545,0
20250210,191200,99120055,2545,2545,2545,2545,0
20250210,191100,99120055,2545,2545,2545,2545,0
20250210,191000,99120055,2545,2545,2545,2545,0
20250210,190900,99120055,2545,2545,2545,2545,0
20250210,190800,99120055,2545,2545,2545,2545,0
20250210,190700,99120055,2545,2545,2545,2545,0
20250210,190600,99120055,2545,2545,2545,2545,0
20250210,190500,99120055,2545,2545,2545,2545,0
20250210,190400,99120055,2545,2545,2545,2545,0
20250210,190300,99120055,2545,2545,2545,2545,0
20250210,190200,99120055,2545,2545,2545,2545,0
20250210,190100,99120055,2545,2545,2545,2545,0
20250210,190000,99120055,2545,2545,2545,2545,0
20250210,185900,99120055,2545,2545,2545,2545,0
20250210,185800,99120055,2545,2545,2545,2545,0
20250210,185700,99120055,2545,2545,2545,2545,0
20250210,185600,99120055,2545,2545,2545,2545,0
20250210,185500,99120055,2545,2545,2545,2545,2662
20250210,185400,99120055,2545,2545,2545,2545,0
20250210,185300,99120055,2545,2545,2545,2545,0
20250210,185200,99120055,2545,2545,2545,2545,0
20250210,185100,99120055,2545,2545,2545,2545,0
20250210,185000,99120055,2545,2545,2545,2545,0
20250210,184900,99120055,2545,2545,2545,2545,0
20250210,184800,99120055,2545,2545,2545,2545,0
20250210,184700,99120055,2545,2545,2545,2545,0
20250210,184600,99120055,2545,2545,2545,2545,0
20250210,184500,99120055,2545,2545,2545,2545,0
20250210,184400,99120055,2545,2545,2545,2545,0
20250210,184300,99120055,2545,2545,2545,2545,0
20250210,184200,99120055,2545,2545,2545,2545,0
20250210,184100,99120055,2545,2545,2545,2545,0
20250210,184000,99120055,2545,2545,2545,2545,0
20250210,183900,99120055,2545,2545,2545,2545,0
20250210,183800,99120055,2545,2545,2545,2545,0
20250210,183700,99120055,2545,2545,2545,2545,0
20250210,183600,99120055,2545,2545,2545,2545,0
20250210,183500,99120055,2545,2545,2545,2545,0
20250210,183400,99120055,2545,2545,2545,2545,0
20250210,183300,99120055,2545,2545,2545,2545,0
20250210,183200,99120055,2545,2545,2545,2545,0
20250210,183100,99120055,2545,2545,2545,2545,0
20250210,183000,99120055,2545,2545,2545,2545,0
20250210,182900,99120055,2545,2545,2545,2545,0
20250210,182800,99120055,2545,2545,2545,2545,0
20250210,182700,99120055,2545,2545,2545,2545,0
20250210,182600,99120055,2545,2545,2545,2545,0
20250210,182500,99120055,2545,2545,2545,2545,2662
20250210,182400,99120055,2545,2545,2545,2545,0
20250210,182300,99120055,2545,2545,2545,2545,0
20250210,182200,99120055,2545,2545,2545,2545,0
20250210,182100,99120055,2545,2545,2545,2545,0
20250210,182000,99120055,2545,2545,2545,2545,0
20250210,181900,99120055,2545,2545,2545,2545,0
20250210,181800,99120055,2545,2545,2545,2545,0
20250210,181700,99120055,2545,2545,2545,2545,0
20250210,181600,99120055,2545,2545,2545,2545,0
20250210,181500,99120055,2545,2545,2545,2545,0
20250210,181400,99120055,2545,2545,2545,2545,0
20250210,181300,99120055,2545,2545,2545,2545,0
20250210,181200,99120055,2545,2545,2545,2545,0
20250210,181100,99120055,2545,2545,2545,2545,0
20250210,181000,99120055,2545,2545,2545,2545,0
20250210,180900,99120055,2545,2545,2545,2545,0
20250210,180800,99120055,2545,2545,2545,2545,0
20250210,180700,99120055,2545,2545,2545,2545,0
20250210,180600,99120055,2545,2545,2545,2545,0
20250210,180500,99120055,2545,2545,2545,2545,0
20250210,180400,99120055,2545,2545,2545,2545,0
20250210,180300,99120055,2545,2545,2545,2545,0
20250210,180200,99120055,2545,2545,2545,2545,0
20250210,180100,99120055,2545,2545,2545,2545,0
20250210,180000,99120055,2545,2545,2545,2545,0
20250210,175900,99120055,2545,2545,2545,2545,0
20250210,175800,99120055,2545,2545,2545,2545,0
20250210,175700,99120055,2545,2545,2545,2545,0
20250210,175600,99120055,2545,2545,2545,2545,0
20250210,175500,99120055,2545,2545,2545,2545,2662
20250210,175400,99120055,2545,2545,2545,2545,0
20250210,175300,99120055,2545,2545,2545,2545,0
20250210,175200,99120055,2545,2545,2545,2545,0
20250210,175100,99120055,2545,2545,2545,2545,0
20250210,175000,99120055,2545,2545,2545,2545,0
20250210,174900,99120055,2545,2545,2545,2545,0
20250210,174800,99120055,2545,2545,2545,2545,0
20250210,174700,99120055,2545,2545,2545,2545,0
20250210,174600,99120055,2545,2545,2545,2545,0
20250210,174500,99120055,2545,2545,2545,2545,0
20250210,174400,99120055,2545,2545,2545,2545,0
20250210,174300,99120055,2545,2545,2545,2545,0
20250210,174200,99120055,2545,2545,2545,2545,0
20250210,174100,99120055,2545,2545,2545,2545,0
20250210,174000,99120055,2545,2545,2545,2545,0
20250210,173900,99120055,2545,2545,2545,2545,0
20250210,173800,99120055,2545,2545,2545,2545,0
20250210,173700,99120055,2545,2545,2545,2545,0
20250210,173600,99120055,2545,2545,2545,2545,0
20250210,173500,99120055,2545,2545,2545,2545,0
20250210,173400,99120055,2545,2545,2545,2545,0
20250210,173300,99120055,2545,2545,2545,2545,0
20250210,173200,99120055,2545,2545,2545,2545,0
20250210,173100,99120055,2545,2545,2545,2545,0
20250210,173000,99120055,2545,2545,2545,2545,0
20250210,172900,99120055,2545,2545,2545,2545,0
20250210,172800,99120055,2545,2545,2545,2545,0
20250210,172700,99120055,2545,2545,2545,2545,0
20250210,172600,99120055,2545,2545,2545,2545,0
20250210,172500,99120055,2545,2545,2545,2545,2662
20250210,172400,99120055,2545,2545,2545,2545,0
20250210,172300,99120055,2545,2545,2545,2545,0
20250210,172200,99120055,2545,2545,2545,2545,0
20250210,172100,99120055,2545,2545,2545,2545,0
20250210,172000,99120055,2545,2545,2545,2545,0
20250210,171900,99120055,2545,2545,2545,2545,0
20250210,171800,99120055,2545,2545,2545,2545,0
20250210,171700,99120055,2545,2545,2545,2545,0
20250210,171600,99120055,2545,2545,2545,2545,0
20250210,171500,99120055,2545,2545,2545,2545,0
20250210,171400,99120055,2545,2545,2545,2545,0
20250210,171300,99120055,2545,2545,2545,2545,0
20250210,171200,99120055,2545,2545,2545,2545,0
20250210,171100,99120055,2545,2545,2545,2545,0
20250210,171000,99120055,2545,2545,2545,2545,0
20250210,170900,99120055,2545,2545,2545,2545,0
20250210,170800,99120055,2545,2545,2545,2545,0
20250210,170700,99120055,2545,2545,2545,2545,0
20250210,170600,99120055,2545,2545,2545,2545,0
20250210,170500,99120055,2545,2545,2545,2545,0
20250210,170400,99120055,2545,2545,2545,2545,0
20250210,170300,99120055,2545,2545,2545,2545,0
20250210,170200,99120055,2545,2545,2545,2545,0
20250210,170100,99120055,2545,2545,2545,2545,0
20250210,170000,99120055,2545,2545,2545,2545,0
20250210,165900,99120055,2545,2545,2545,2545,0
20250210,165800,99120055,2545,2545,2545,2545,0
20250210,165700,99120055,2545,2545,2545,2545,0
20250210,165600,99120055,2545,2545,2545,2545,0
20250210,165500,99120055,2545,2545,2545,2545,2662
20250210,165400,99120055,2545,2545,2545,2545,0
20250210,165300,99120055,2545,2545,2545,2545,0
20250210,165200,99120055,2545,2545,2545,2545,0
20250210,165100,99120055,2545,2545,2545,2545,0
20250210,165000,99120055,2545,2545,2545,2545,0
20250210,164900,99120055,2545,2545,2545,2545,0
20250210,164800,99120055,2545,2545,2545,2545,0
20250210,164700,99120055,2545,2545,2545,2545,0
20250210,164600,99120055,2545,2545,2545,2545,0
20250210,164500,99120055,2545,2545,2545,2545,0
20250210,164400,99120055,2545,2545,2545,2545,0
20250210,164300,99120055,2545,2545,2545,2545,0
20250210,164200,99120055,2545,2545,2545,2545,0
20250210,164100,99120055,2545,2545,2545,2545,0
20250210,164000,99120055,2545,2545,2545,2545,0
20250210,163900,99120055,2545,2545,2545,2545,0
20250210,163800,99120055,2545,2545,2545,2545,0
20250210,163700,99120055,2545,2545,2545,2545,0
20250210,163600,99120055,2545,2545,2545,2545,0
20250210,163500,99120055,2545,2545,2545,2545,0
20250210,163400,99120055,2545,2545,2545,2545,0
20250210,163300,99120055,2545,2545,2545,2545,0
20250210,163200,99120055,2545,2545,2545,2545,0
20250210,163100,99120055,2545,2545,2545,2545,0
20250210,163000,99120055,2545,2545,2545,2545,0
20250210,162900,99120055,2545,2545,2545,2545,0
20250210,162800,99120055,2545,2545,2545,2545,0
20250210,162700,99120055,2545,2545,2545,2545,0
20250210,162600,99120055,2545,2545,2545,2545,0
20250210,162500,99120055,2545,2545,2545,2545,2662
20250210,162400,99120055,2545,2545,2545,2545,0
20250210,162300,99120055,2545,2545,2545,2545,0
20250210,162200,99120055,2545,2545,2545,2545,0
20250210,162100,99120055,2545,2545,2545,2545,0
20250210,162000,99120055,2545,2545,2545,2545,0
20250210,161900,99120055,2545,2545,2545,2545,0
20250210,161800,99120055,2545,2545,2545,2545,0
20250210,161700,99120055,2545,2545,2545,2545,0
20250210,161600,99120055,2545,2545,2545,2545,0
20250210,161500,99120055,2545,2545,2545,2545,0
20250210,161400,99120055,2545,2545,2545,2545,0
20250210,161300,99120055,2545,2545,2545,2545,0
20250210,161200,99120055,2545,2545,2545,2545,0
20250210,161100,99120055,2545,2545,2545,2545,0
20250210,161000,99120055,2545,2545,2545,2545,0
20250210,160900,99120055,2545,2545,2545,2545,0
20250210,160800,99120055,2545,2545,2545,2545,0
20250210,160700,99120055,2545,2545,2545,2545,0
20250210,160600,99120055,2545,2545,2545,2545,0
20250210,160500,99120055,2545,2545,2545,2545,0
20250210,160400,99120055,2545,2545,2545,2545,0
20250210,160300,99120055,2545,2545,2545,2545,0
20250210,160200,99120055,2545,2545,2545,2545,0
20250210,160100,99120055,2545,2545,2545,2545,0
20250210,160000,99120055,2545,2545,2545,2545,0
20250210,155900,99120055,2545,2545,2545,2545,0
20250210,155800,99120055,2545,2545,2545,2545,0
20250210,155700,99120055,2545,2545,2545,2545,0
20250210,155600,99120055,2545,2545,2545,2545,0
20250210,155500,99120055,2545,2545,2545,2545,2662
20250210,155400,99120055,2545,2545,2545,2545,0
20250210,155300,99120055,2545,2545,2545,2545,0
20250210,155200,99120055,2545,2545,2545,2545,0
20250210,155100,99120055,2545,2545,2545,2545,0
20250210,155000,99120055,2545,2545,2545,2545,0
20250210,154900,99120055,2545,2545,2545,2545,0
20250210,154800,99120055,2545,2545,2545,2545,0
20250210,154700,99120055,2545,2545,2545,2545,0
20250210,154600,99120055,2545,2545,2545,2545,0
20250210,154500,99120055,2545,2545,2545,2545,0
20250210,154400,99120055,2545,2545,2545,2545,0
20250210,154300,99120055,2545,2545,2545,2545,0
20250210,154200,99120055,2545,2545,2545,2545,0
20250210,154100,99120055,2545,2545,2545,2545,0
20250210,154000,99120055,2545,2545,2545,2545,0
20250210,153900,99120055,2545,2545,2545,2545,0
20250210,153800,99120055,2545,2545,2545,2545,0
20250210,153700,99120055,2545,2545,2545,2545,0
20250210,153600,99120055,2545,2545,2545,2545,0
20250210,153500,99120055,2545,2545,2545,2545,0
20250210,153400,99120055,2545,2545,2545,2545,0
20250210,153300,99120055,2545,2545,2545,2545,0
20250210,153200,99120055,2545,2545,2545,2545,0
20250210,153100,99120055,2545,2545,2545,2545,0
20250210,153000,99120055,2545,2545,2545,2545,2662
20250210,152900,92345265,2555,2555,2555,2555,0
20250210,152800,92345265,2555,2555,2555,2555,0
20250210,152700,92345265,2555,2555,2555,2555,0
20250210,152600,92345265,2555,2555,2555,2555,0
20250210,152500,92345265,2555,2555,2555,2555,0
20250210,152400,92345265,2555,2555,2555,2555,0
20250210,152300,92345265,2555,2555,2555,2555,0
20250210,152200,92345265,2555,2555,2555,2555,0
20250210,152100,92345265,2555,2555,2555,2555,0
20250210,152000,92345265,2555,2555,2555,2555,0
20250210,151900,92345265,2555,2555,2555,2555,18
20250210,151800,92299275,2555,2555,2555,2555,58
20250210,151700,92151085,2555,2555,2555,2550,718
20250210,151600,90319985,2560,2560,2560,2555,29
20250210,151500,90245825,2555,2555,2555,2555,18
20250210,151400,90199835,2560,2560,2560,2560,0
20250210,151300,90199835,2560,2555,2560,2550,1856
20250210,151200,85461180,2555,2555,2555,2555,18
20250210,151100,85415190,2555,2555,2555,2555,0
20250210,151000,85415190,2555,2555,2555,2555,0
20250210,150900,85415190,2555,2555,2555,2555,1098
20250210,150800,82609800,2560,2560,2560,2560,1
20250210,150700,82607240,2555,2555,2555,2555,81
20250210,150600,82400285,2560,2560,2560,2560,1096
20250210,150500,79594525,2565,2565,2565,2565,0
20250210,150400,79594525,2565,2565,2565,2565,0
20250210,150300,79594525,2565,2565,2565,2565,0
20250210,150200,79594525,2565,2565,2565,2565,1
20250210,150100,79591960,2570,2570,2570,2570,30
20250210,150000,79514860,2570,2565,2570,2565,87
20250210,145900,79291655,2560,2560,2560,2560,0
20250210,145800,79291655,2560,2570,2570,2560,2241
20250210,145700,73553785,2575,2575,2575,2575,0
20250210,145600,73553785,2575,2575,2575,2575,0
20250210,145500,73553785,2575,2575,2575,2575,10
20250210,145400,73528035,2575,2575,2575,2575,0
20250210,145300,73528035,2575,2575,2575,2575,0
20250210,145200,73528035,2575,2575,2575,2575,0
20250210,145100,73528035,2575,2575,2575,2575,0
20250210,145000,73528035,2575,2575,2575,2575,0
20250210,144900,73528035,2575,2575,2575,2575,4
20250210,144800,73517735,2575,2575,2575,2575,0
20250210,144700,73517735,2575,2575,2575,2575,0
20250210,144600,73517735,2575,2575,2575,2575,0
20250210,144500,73517735,2575,2575,2575,2575,0
20250210,144400,73517735,2575,2575,2575,2575,0
20250210,144300,73517735,2575,2575,2575,2570,30
20250210,144200,73440580,2575,2575,2575,2575,0
20250210,144100,73440580,2575,2575,2575,2575,0
20250210,144000,73440580,2575,2570,2575,2570,394
20250210,143900,72427950,2570,2575,2575,2570,150
20250210,143800,72041875,2575,2570,2575,2570,95
20250210,143700,71797500,2570,2565,2570,2565,2001
20250210,143600,66664930,2575,2575,2575,2575,0
20250210,143500,66664930,2575,2575,2575,2575,0
20250210,143400,66664930,2575,2575,2575,2575,0
20250210,143300,66664930,2575,2575,2575,2575,0
20250210,143200,66664930,2575,2570,2575,2565,5810
20250210,143100,51748775,2575,2575,2575,2575,0
20250210,143000,51748775,2575,2575,2575,2575,0
20250210,142900,51748775,2575,2575,2575,2575,0
20250210,142800,51748775,2575,2575,2575,2575,0
20250210,142700,51748775,2575,2575,2575,2575,0
20250210,142600,51748775,2575,2575,2575,2575,26
20250210,142500,51681825,2580,2580,2580,2580,0
20250210,142400,51681825,2580,2580,2580,2580,271
20250210,142300,50982645,2580,2580,2580,2580,0
20250210,142200,50982645,2580,2580,2580,2580,10
20250210,142100,50956845,2575,2575,2575,2575,0
20250210,142000,50956845,2575,2575,2575,2575,475
20250210,141900,49733720,2585,2585,2585,2585,0
20250210,141800,49733720,2585,2585,2585,2585,0
20250210,141700,49733720,2585,2585,2585,2585,0
20250210,141600,49733720,2585,2585,2585,2585,0
20250210,141500,49733720,2585,2585,2585,2585,0
20250210,141400,49733720,2585,2585,2585,2585,0
20250210,141300,49733720,2585,2580,2585,2580,63
20250210,141200,49571175,2580,2580,2580,2580,276
20250210,141100,48859095,2580,2580,2580,2580,0
20250210,141000,48859095,2580,2580,2580,2580,0
20250210,140900,48859095,2580,2580,2580,2580,454
20250210,140800,47687775,2580,2580,2580,2580,0
20250210,140700,47687775,2580,2575,2580,2575,126
20250210,140600,47363100,2575,2575,2575,2575,361
20250210,140500,46433525,2580,2580,2580,2580,347
20250210,140400,45538265,2580,2580,2580,2580,0
20250210,140300,45538265,2580,2580,2580,2580,0
20250210,140200,45538265,2580,2580,2580,2580,0
20250210,140100,45538265,2580,2580,2580,2580,0
20250210,140000,45538265,2580,2580,2580,2580,0
20250210,135900,45538265,2580,2580,2580,2580,0
20250210,135800,45538265,2580,2580,2580,2580,0
20250210,135700,45538265,2580,2580,2580,2580,0
20250210,135600,45538265,2580,2580,2580,2580,0
20250210,135500,45538265,2580,2580,2580,2580,0
20250210,135400,45538265,2580,2580,2580,2580,0
20250210,135300,45538265,2580,2580,2580,2580,0
20250210,135200,45538265,2580,2580,2580,2580,0
20250210,135100,45538265,2580,2580,2580,2580,0
20250210,135000,45538265,2580,2580,2580,2580,0
20250210,134900,45538265,2580,2580,2580,2580,0
20250210,134800,45538265,2580,2580,2580,2580,0
20250210,134700,45538265,2580,2580,2580,2580,0
20250210,134600,45538265,2580,2580,2580,2580,0
20250210,134500,45538265,2580,2580,2580,2580,0
20250210,134400,45538265,2580,2580,2580,2580,0
20250210,134300,45538265,2580,2580,2580,2580,0
20250210,134200,45538265,2580,2580,2580,2580,0
20250210,134100,45538265,2580,2580,2580,2580,0
20250210,134000,45538265,2580,2575,2580,2575,31
20250210,133900,45458290,2580,2580,2580,2580,0
20250210,133800,45458290,2580,2580,2580,2580,30
20250210,133700,45380890,2575,2575,2575,2575,20
20250210,133600,45329390,2580,2580,2580,2580,0
20250210,133500,45329390,2580,2580,2580,2580,0
20250210,133400,45329390,2580,2580,2580,2580,0
20250210,133300,45329390,2580,2580,2580,2580,0
20250210,133200,45329390,2580,2580,2580,2580,0
20250210,133100,45329390,2580,2580,2580,2580,0
20250210,133000,45329390,2580,2580,2580,2580,0
20250210,132900,45329390,2580,2580,2580,2580,0
20250210,132800,45329390,2580,2580,2580,2580,0
20250210,132700,45329390,2580,2580,2580,2580,0
20250210,132600,45329390,2580,2580,2580,2580,11
20250210,132500,45301010,2585,2585,2585,2585,0
20250210,132400,45301010,2585,2585,2585,2585,0
20250210,132300,45301010,2585,2585,2585,2585,0
20250210,132200,45301010,2585,2585,2585,2585,0
20250210,132100,45301010,2585,2585,2585,2585,0
20250210,132000,45301010,2585,2585,2585,2585,0
20250210,131900,45301010,2585,2585,2585,2585,0
20250210,131800,45301010,2585,2585,2585,2585,0
20250210,131700,45301010,2585,2585,2585,2585,0
20250210,131600,45301010,2585,2585,2585,2585,0
20250210,131500,45301010,2585,2585,2585,2585,0
20250210,131400,45301010,2585,2585,2585,2585,0
20250210,131300,45301010,2585,2585,2585,2585,0
20250210,131200,45301010,2585,2585,2585,2585,0
20250210,131100,45301010,2585,2585,2585,2585,96
20250210,131000,45052850,2585,2585,2585,2585,9
20250210,130900,45029585,2590,2590,2590,2590,0
20250210,130800,45029585,2590,2585,2590,2585,115
20250210,130700,44732260,2590,2585,2590,2585,481
20250210,130600,43488825,2585,2585,2585,2585,0
20250210,130500,43488825,2585,2585,2585,2585,0
20250210,130400,43488825,2585,2585,2585,2585,0
20250210,130300,43488825,2585,2585,2585,2585,0
20250210,130200,43488825,2585,2585,2585,2585,34
20250210,130100,43400935,2585,2585,2585,2585,0
20250210,130000,43400935,2585,2585,2585,2585,0
20250210,125900,43400935,2585,2585,2585,2585,0
20250210,125800,43400935,2585,2585,2585,2585,0
20250210,125700,43400935,2585,2585,2585,2585,10
20250210,125600,43375085,2580,2580,2580,2580,70
20250210,125500,43194485,2580,2580,2580,2580,35
20250210,125400,43104185,2580,2580,2580,2580,0
20250210,125300,43104185,2580,2580,2580,2580,0
20250210,125200,43104185,2580,2580,2580,2580,280
20250210,125100,42381785,2565,2580,2580,2565,1000
20250210,125000,39816760,2585,2585,2585,2585,0
20250210,124900,39816760,2585,2585,2585,2585,0
20250210,124800,39816760,2585,2585,2585,2585,0
20250210,124700,39816760,2585,2585,2585,2585,0
20250210,124600,39816760,2585,2585,2585,2585,194
20250210,124500,39315270,2580,2580,2580,2580,89
20250210,124400,39085650,2585,2585,2585,2585,0
20250210,124300,39085650,2585,2585,2585,2585,0
20250210,124200,39085650,2585,2580,2585,2580,50
20250210,124100,38956410,2580,2580,2580,2580,237
20250210,124000,38344950,2575,2575,2575,2575,3
20250210,123900,38337225,2575,2575,2575,2575,124
20250210,123800,38017925,2570,2565,2570,2565,88
20250210,123700,37792015,2560,2550,2560,2550,2115
20250210,123600,32396830,2560,2560,2560,2560,0
20250210,123500,32396830,2560,2560,2560,2560,0
20250210,123400,32396830,2560,2560,2560,2560,0
20250210,123300,32396830,2560,2560,2560,2560,0
20250210,123200,32396830,2560,2560,2560,2560,0
20250210,123100,32396830,2560,2560,2560,2560,3
20250210,123000,32389150,2560,2560,2560,2560,0
20250210,122900,32389150,2560,2560,2560,2560,0
20250210,122800,32389150,2560,2560,2560,2560,30
20250210,122700,32312350,2555,2555,2555,2555,244
20250210,122600,31688930,2555,2555,2555,2555,0
20250210,122500,31688930,2555,2555,2555,2555,0
20250210,122400,31688930,2555,2555,2555,2555,117
20250210,122300,31389995,2560,2560,2560,2560,0
20250210,122200,31389995,2560,2560,2560,2560,0
20250210,122100,31389995,2560,2560,2560,2560,0
20250210,122000,31389995,2560,2560,2560,2560,0
20250210,121900,31389995,2560,2560,2560,2560,0
20250210,121800,31389995,2560,2560,2560,2560,0
20250210,121700,31389995,2560,2560,2560,2560,0
20250210,121600,31389995,2560,2560,2560,2560,0
20250210,121500,31389995,2560,2560,2560,2560,20
20250210,121400,31338795,2555,2555,2555,2555,500
20250210,121300,30061295,2560,2560,2560,2560,0
20250210,121200,30061295,2560,2560,2560,2560,0
20250210,121100,30061295,2560,2560,2560,2560,0
20250210,121000,30061295,2560,2560,2560,2560,0
20250210,120900,30061295,2560,2560,2560,2560,0
20250210,120800,30061295,2560,2560,2560,2560,9
20250210,120700,30038255,2560,2560,2560,2560,0
20250210,120600,30038255,2560,2560,2560,2560,0
20250210,120500,30038255,2560,2560,2560,2560,0
20250210,120400,30038255,2560,2560,2560,2560,0
20250210,120300,30038255,2560,2560,2560,2560,0
20250210,120200,30038255,2560,2560,2560,2560,0
20250210,120100,30038255,2560,2560,2560,2560,0
20250210,120000,30038255,2560,2560,2560,2560,0
20250210,115900,30038255,2560,2560,2560,2560,0
20250210,115800,30038255,2560,2560,2560,2560,0
20250210,115700,30038255,2560,2560,2560,2560,0
20250210,115600,30038255,2560,2560,2560,2560,0
20250210,115500,30038255,2560,2560,2560,2560,0
20250210,115400,30038255,2560,2560,2560,2560,0
20250210,115300,30038255,2560,2560,2560,2560,0
20250210,115200,30038255,2560,2560,2560,2560,0
20250210,115100,30038255,2560,2560,2560,2560,0
20250210,115000,30038255,2560,2560,2560,2560,0
20250210,114900,30038255,2560,2560,2560,2560,1
20250210,114800,30035695,2560,2560,2560,2560,0
20250210,114700,30035695,2560,2560,2560,2560,0
20250210,114600,30035695,2560,2560,2560,2560,0
20250210,114500,30035695,2560,2560,2560,2560,0
20250210,114400,30035695,2560,2560,2560,2560,0
20250210,114300,30035695,2560,2560,2560,2560,0
20250210,114200,30035695,2560,2560,2560,2560,0
20250210,114100,30035695,2560,2560,2560,2560,0
20250210,114000,30035695,2560,2560,2560,2560,0
20250210,113900,30035695,2560,2560,2560,2560,0
20250210,113800,30035695,2560,2560,2560,2560,0
20250210,113700,30035695,2560,2560,2560,2560,0
20250210,113600,30035695,2560,2560,2560,2560,0
20250210,113500,30035695,2560,2560,2560,2560,0
20250210,113400,30035695,2560,2560,2560,2560,0
20250210,113300,30035695,2560,2560,2560,2560,0
20250210,113200,30035695,2560,2560,2560,2560,0
20250210,113100,30035695,2560,2560,2560,2560,0
20250210,113000,30035695,2560,2560,2560,2560,0
20250210,112900,30035695,2560,2560,2560,2560,0
20250210,112800,30035695,2560,2560,2560,2560,10
20250210,112700,30010095,2555,2555,2555,2555,0
20250210,112600,30010095,2555,2555,2555,2555,0
20250210,112500,30010095,2555,2555,2555,2555,0
20250210,112400,30010095,2555,2555,2555,2555,89
20250210,112300,29782700,2550,2555,2555,2550,2000
20250210,112200,24682690,2560,2555,2560,2555,465
20250210,112100,23493815,2555,2555,2555,2555,200
20250210,112000,22982815,2560,2560,2560,2560,0
20250210,111900,22982815,2560,2560,2560,2560,0
20250210,111800,22982815,2560,2560,2560,2560,0
20250210,111700,22982815,2560,2560,2560,2560,0
20250210,111600,22982815,2560,2560,2560,2560,0
20250210,111500,22982815,2560,2560,2560,2560,30
20250210,111400,22906015,2560,2560,2560,2560,0
20250210,111300,22906015,2560,2560,2560,2560,10
20250210,111200,22880415,2560,2560,2560,2560,0
20250210,111100,22880415,2560,2560,2560,2560,0
20250210,111000,22880415,2560,2560,2560,2560,0
20250210,110900,22880415,2560,2560,2560,2560,30
20250210,110800,22803615,2555,2555,2555,2555,0
20250210,110700,22803615,2555,2555,2555,2555,0
20250210,110600,22803615,2555,2555,2555,2555,0
20250210,110500,22803615,2555,2555,2555,2555,0
20250210,110400,22803615,2555,2555,2555,2555,0
20250210,110300,22803615,2555,2555,2555,2555,0
20250210,110200,22803615,2555,2555,2555,2555,243
20250210,110100,22182750,2555,2555,2555,2555,0
20250210,110000,22182750,2555,2555,2555,2555,0
20250210,105900,22182750,2555,2555,2555,2555,0
20250210,105800,22182750,2555,2555,2555,2555,0
20250210,105700,22182750,2555,2555,2555,2555,0
20250210,105600,22182750,2555,2555,2555,2555,0
20250210,105500,22182750,2555,2555,2555,2555,0
20250210,105400,22182750,2555,2555,2555,2555,40
20250210,105300,22080550,2555,2555,2555,2555,0
20250210,105200,22080550,2555,2555,2555,2555,0
20250210,105100,22080550,2555,2555,2555,2555,0
20250210,105000,22080550,2555,2555,2555,2550,238
20250210,104900,21472565,2560,2560,2560,2560,0
20250210,104800,21472565,2560,2560,2560,2560,0
20250210,104700,21472565,2560,2560,2560,2560,0
20250210,104600,21472565,2560,2560,2560,2560,0
20250210,104500,21472565,2560,2560,2560,2560,0
20250210,104400,21472565,2560,2560,2560,2560,1
20250210,104300,21470005,2560,2560,2560,2560,0
20250210,104200,21470005,2560,2560,2560,2560,0
20250210,104100,21470005,2560,2560,2560,2560,0
20250210,104000,21470005,2560,2560,2560,2560,0
20250210,103900,21470005,2560,2560,2560,2560,0
20250210,103800,21470005,2560,2560,2560,2560,0
20250210,103700,21470005,2560,2560,2560,2560,0
20250210,103600,21470005,2560,2560,2560,2560,0
20250210,103500,21470005,2560,2560,2560,2560,0
20250210,103400,21470005,2560,2560,2560,2560,0
20250210,103300,21470005,2560,2560,2560,2560,0
20250210,103200,21470005,2560,2560,2560,2560,0
20250210,103100,21470005,2560,2560,2560,2560,0
20250210,103000,21470005,2560,2560,2560,2560,0
20250210,102900,21470005,2560,2560,2560,2560,0
20250210,102800,21470005,2560,2560,2560,2560,0
20250210,102700,21470005,2560,2560,2560,2560,0
20250210,102600,21470005,2560,2555,2560,2555,40
20250210,102500,21367705,2555,2555,2555,2555,0
20250210,102400,21367705,2555,2555,2555,2555,0
20250210,102300,21367705,2555,2555,2555,2555,0
20250210,102200,21367705,2555,2555,2555,2555,0
20250210,102100,21367705,2555,2555,2555,2555,0
20250210,102000,21367705,2555,2555,2555,2555,0
20250210,101900,21367705,2555,2555,2555,2555,0
20250210,101800,21367705,2555,2550,2555,2550,12
20250210,101700,21337080,2550,2550,2550,2550,0
20250210,101600,21337080,2550,2550,2550,2550,1
20250210,101500,21334530,2545,2545,2545,2545,0
20250210,101400,21334530,2545,2545,2545,2545,0
20250210,101300,21334530,2545,2545,2545,2545,0
20250210,101200,21334530,2545,2545,2545,2545,0
20250210,101100,21334530,2545,2545,2545,2545,72
20250210,101000,21151290,2540,2540,2540,2540,1
20250210,100900,21148750,2545,2545,2545,2545,1
20250210,100800,21146205,2545,2545,2545,2545,0
20250210,100700,21146205,2545,2545,2545,2545,0
20250210,100600,21146205,2545,2545,2545,2545,0
20250210,100500,21146205,2545,2545,2545,2545,30
20250210,100400,21069855,2540,2540,2540,2540,230
20250210,100300,20485655,2540,2540,2540,2540,1555
20250210,100200,16535955,2540,2540,2540,2540,1110
20250210,100100,13716555,2540,2540,2540,2540,0
20250210,100000,13716555,2540,2540,2540,2540,196
20250210,095900,13218715,2540,2540,2540,2540,0
20250210,095800,13218715,2540,2540,2540,2540,0
20250210,095700,13218715,2540,2540,2540,2540,0
20250210,095600,13218715,2540,2540,2540,2540,0
20250210,095500,13218715,2540,2540,2540,2540,4
20250210,095400,13208555,2535,2535,2535,2535,0
20250210,095300,13208555,2535,2535,2535,2535,950
20250210,095200,10800305,2540,2540,2540,2540,40
20250210,095100,10698705,2540,2540,2540,2540,2
20250210,095000,10693625,2540,2540,2540,2540,0
20250210,094900,10693625,2540,2540,2540,2540,0
20250210,094800,10693625,2540,2540,2540,2540,0
20250210,094700,10693625,2540,2540,2540,2540,0
20250210,094600,10693625,2540,2540,2540,2540,301
20250210,094500,9929085,2540,2540,2540,2540,0
20250210,094400,9929085,2540,2535,2540,2535,64
20250210,094300,9766795,2535,2535,2535,2535,0
20250210,094200,9766795,2535,2535,2535,2535,0
20250210,094100,9766795,2535,2535,2535,2535,0
20250210,094000,9766795,2535,2535,2535,2535,0
20250210,093900,9766795,2535,2535,2535,2535,0
20250210,093800,9766795,2535,2535,2535,2535,11
20250210,093700,9738910,2540,2540,2540,2540,20
20250210,093600,9688110,2540,2535,2540,2535,22
20250210,093500,9632290,2535,2535,2535,2535,0
20250210,093400,9632290,2535,2535,2535,2535,12
20250210,093300,9601870,2525,2525,2525,2525,26
20250210,093200,9536220,2525,2525,2525,2525,0
20250210,093100,9536220,2525,2525,2525,2525,0
20250210,093000,9536220,2525,2525,2525,2525,0
20250210,092900,9536220,2525,2525,2525,2525,0
20250210,092800,9536220,2525,2525,2525,2525,0
20250210,092700,9536220,2525,2525,2525,2525,0
20250210,092600,9536220,2525,2525,2525,2525,6
20250210,092500,9521070,2530,2530,2530,2530,0
20250210,092400,9521070,2530,2535,2535,2530,3196
20250210,092300,1419410,2540,2540,2540,2540,0
20250210,092200,1419410,2540,2540,2540,2540,0
20250210,092100,1419410,2540,2540,2540,2540,0
20250210,092000,1419410,2540,2540,2540,2540,0
20250210,091900,1419410,2540,2540,2540,2540,10
20250210,091800,1394010,2540,2540,2540,2540,0
20250210,091700,1394010,2540,2540,2540,2540,0
20250210,091600,1394010,2540,2540,2540,2540,0
20250210,091500,1394010,2540,2540,2540,2540,0
20250210,091400,1394010,2540,2540,2540,2540,0
20250210,091300,1394010,2540,2540,2540,2540,0
20250210,091200,1394010,2540,2540,2540,2540,0
20250210,091100,1394010,2540,2540,2540,2540,0
20250210,091000,1394010,2540,2540,2540,2540,24
20250210,090900,1333050,2535,2535,2535,2535,0
20250210,090800,1333050,2535,2535,2535,2535,0
20250210,090700,1333050,2535,2535,2535,2535,0
20250210,090600,1333050,2535,2535,2535,2535,0
20250210,090500,1333050,2535,2535,2535,2535,0
20250210,090400,1333050,2535,2535,2535,2535,128
20250210,090300,1008570,2540,2540,2540,2540,44
20250210,090200,896810,2545,2545,2545,2545,40
20250210,090100,795010,2550,2550,2550,2550,115
20250210,090000,501760,2560,2560,2560,2560,196