KissMeData/039420/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192500,27253515,2565,2565,2565,2565,64
20250211,192400,27253515,2565,2565,2565,2565,0
20250211,192300,27253515,2565,2565,2565,2565,0
20250211,192200,27253515,2565,2565,2565,2565,0
20250211,192100,27253515,2565,2565,2565,2565,0
20250211,192000,27253515,2565,2565,2565,2565,0
20250211,191900,27253515,2565,2565,2565,2565,0
20250211,191800,27253515,2565,2565,2565,2565,0
20250211,191700,27253515,2565,2565,2565,2565,0
20250211,191600,27253515,2565,2565,2565,2565,0
20250211,191500,27253515,2565,2565,2565,2565,0
20250211,191400,27253515,2565,2565,2565,2565,0
20250211,191300,27253515,2565,2565,2565,2565,0
20250211,191200,27253515,2565,2565,2565,2565,0
20250211,191100,27253515,2565,2565,2565,2565,0
20250211,191000,27253515,2565,2565,2565,2565,0
20250211,190900,27253515,2565,2565,2565,2565,0
20250211,190800,27253515,2565,2565,2565,2565,0
20250211,190700,27253515,2565,2565,2565,2565,0
20250211,190600,27253515,2565,2565,2565,2565,0
20250211,190500,27253515,2565,2565,2565,2565,0
20250211,190400,27253515,2565,2565,2565,2565,0
20250211,190300,27253515,2565,2565,2565,2565,0
20250211,190200,27253515,2565,2565,2565,2565,0
20250211,190100,27253515,2565,2565,2565,2565,0
20250211,190000,27253515,2565,2565,2565,2565,0
20250211,185900,27253515,2565,2565,2565,2565,0
20250211,185800,27253515,2565,2565,2565,2565,0
20250211,185700,27253515,2565,2565,2565,2565,0
20250211,185600,27253515,2565,2565,2565,2565,0
20250211,185500,27253515,2565,2565,2565,2565,64
20250211,185400,27253515,2565,2565,2565,2565,0
20250211,185300,27253515,2565,2565,2565,2565,0
20250211,185200,27253515,2565,2565,2565,2565,0
20250211,185100,27253515,2565,2565,2565,2565,0
20250211,185000,27253515,2565,2565,2565,2565,0
20250211,184900,27253515,2565,2565,2565,2565,0
20250211,184800,27253515,2565,2565,2565,2565,0
20250211,184700,27253515,2565,2565,2565,2565,0
20250211,184600,27253515,2565,2565,2565,2565,0
20250211,184500,27253515,2565,2565,2565,2565,0
20250211,184400,27253515,2565,2565,2565,2565,0
20250211,184300,27253515,2565,2565,2565,2565,0
20250211,184200,27253515,2565,2565,2565,2565,0
20250211,184100,27253515,2565,2565,2565,2565,0
20250211,184000,27253515,2565,2565,2565,2565,0
20250211,183900,27253515,2565,2565,2565,2565,0
20250211,183800,27253515,2565,2565,2565,2565,0
20250211,183700,27253515,2565,2565,2565,2565,0
20250211,183600,27253515,2565,2565,2565,2565,0
20250211,183500,27253515,2565,2565,2565,2565,0
20250211,183400,27253515,2565,2565,2565,2565,0
20250211,183300,27253515,2565,2565,2565,2565,0
20250211,183200,27253515,2565,2565,2565,2565,0
20250211,183100,27253515,2565,2565,2565,2565,0
20250211,183000,27253515,2565,2565,2565,2565,0
20250211,182900,27253515,2565,2565,2565,2565,0
20250211,182800,27253515,2565,2565,2565,2565,0
20250211,182700,27253515,2565,2565,2565,2565,0
20250211,182600,27253515,2565,2565,2565,2565,0
20250211,182500,27253515,2565,2565,2565,2565,64
20250211,182400,27253515,2565,2565,2565,2565,0
20250211,182300,27253515,2565,2565,2565,2565,0
20250211,182200,27253515,2565,2565,2565,2565,0
20250211,182100,27253515,2565,2565,2565,2565,0
20250211,182000,27253515,2565,2565,2565,2565,0
20250211,181900,27253515,2565,2565,2565,2565,0
20250211,181800,27253515,2565,2565,2565,2565,0
20250211,181700,27253515,2565,2565,2565,2565,0
20250211,181600,27253515,2565,2565,2565,2565,0
20250211,181500,27253515,2565,2565,2565,2565,0
20250211,181400,27253515,2565,2565,2565,2565,0
20250211,181300,27253515,2565,2565,2565,2565,0
20250211,181200,27253515,2565,2565,2565,2565,0
20250211,181100,27253515,2565,2565,2565,2565,0
20250211,181000,27253515,2565,2565,2565,2565,0
20250211,180900,27253515,2565,2565,2565,2565,0
20250211,180800,27253515,2565,2565,2565,2565,0
20250211,180700,27253515,2565,2565,2565,2565,0
20250211,180600,27253515,2565,2565,2565,2565,0
20250211,180500,27253515,2565,2565,2565,2565,0
20250211,180400,27253515,2565,2565,2565,2565,0
20250211,180300,27253515,2565,2565,2565,2565,0
20250211,180200,27253515,2565,2565,2565,2565,0
20250211,180100,27253515,2565,2565,2565,2565,0
20250211,180000,27253515,2565,2565,2565,2565,0
20250211,175900,27253515,2565,2565,2565,2565,0
20250211,175800,27253515,2565,2565,2565,2565,0
20250211,175700,27253515,2565,2565,2565,2565,0
20250211,175600,27253515,2565,2565,2565,2565,0
20250211,175500,27253515,2565,2565,2565,2565,64
20250211,175400,27253515,2565,2565,2565,2565,0
20250211,175300,27253515,2565,2565,2565,2565,0
20250211,175200,27253515,2565,2565,2565,2565,0
20250211,175100,27253515,2565,2565,2565,2565,0
20250211,175000,27253515,2565,2565,2565,2565,0
20250211,174900,27253515,2565,2565,2565,2565,0
20250211,174800,27253515,2565,2565,2565,2565,0
20250211,174700,27253515,2565,2565,2565,2565,0
20250211,174600,27253515,2565,2565,2565,2565,0
20250211,174500,27253515,2565,2565,2565,2565,0
20250211,174400,27253515,2565,2565,2565,2565,0
20250211,174300,27253515,2565,2565,2565,2565,0
20250211,174200,27253515,2565,2565,2565,2565,0
20250211,174100,27253515,2565,2565,2565,2565,0
20250211,174000,27253515,2565,2565,2565,2565,0
20250211,173900,27253515,2565,2565,2565,2565,0
20250211,173800,27253515,2565,2565,2565,2565,0
20250211,173700,27253515,2565,2565,2565,2565,0
20250211,173600,27253515,2565,2565,2565,2565,0
20250211,173500,27253515,2565,2565,2565,2565,0
20250211,173400,27253515,2565,2565,2565,2565,0
20250211,173300,27253515,2565,2565,2565,2565,0
20250211,173200,27253515,2565,2565,2565,2565,0
20250211,173100,27253515,2565,2565,2565,2565,0
20250211,173000,27253515,2565,2565,2565,2565,0
20250211,172900,27253515,2565,2565,2565,2565,0
20250211,172800,27253515,2565,2565,2565,2565,0
20250211,172700,27253515,2565,2565,2565,2565,0
20250211,172600,27253515,2565,2565,2565,2565,0
20250211,172500,27253515,2565,2565,2565,2565,64
20250211,172400,27253515,2565,2565,2565,2565,0
20250211,172300,27253515,2565,2565,2565,2565,0
20250211,172200,27253515,2565,2565,2565,2565,0
20250211,172100,27253515,2565,2565,2565,2565,0
20250211,172000,27253515,2565,2565,2565,2565,0
20250211,171900,27253515,2565,2565,2565,2565,0
20250211,171800,27253515,2565,2565,2565,2565,0
20250211,171700,27253515,2565,2565,2565,2565,0
20250211,171600,27253515,2565,2565,2565,2565,0
20250211,171500,27253515,2565,2565,2565,2565,0
20250211,171400,27253515,2565,2565,2565,2565,0
20250211,171300,27253515,2565,2565,2565,2565,0
20250211,171200,27253515,2565,2565,2565,2565,0
20250211,171100,27253515,2565,2565,2565,2565,0
20250211,171000,27253515,2565,2565,2565,2565,0
20250211,170900,27253515,2565,2565,2565,2565,0
20250211,170800,27253515,2565,2565,2565,2565,0
20250211,170700,27253515,2565,2565,2565,2565,0
20250211,170600,27253515,2565,2565,2565,2565,0
20250211,170500,27253515,2565,2565,2565,2565,0
20250211,170400,27253515,2565,2565,2565,2565,0
20250211,170300,27253515,2565,2565,2565,2565,0
20250211,170200,27253515,2565,2565,2565,2565,0
20250211,170100,27253515,2565,2565,2565,2565,0
20250211,170000,27253515,2565,2565,2565,2565,0
20250211,165900,27253515,2565,2565,2565,2565,0
20250211,165800,27253515,2565,2565,2565,2565,0
20250211,165700,27253515,2565,2565,2565,2565,0
20250211,165600,27253515,2565,2565,2565,2565,0
20250211,165500,27253515,2565,2565,2565,2565,64
20250211,165400,27253515,2565,2565,2565,2565,0
20250211,165300,27253515,2565,2565,2565,2565,0
20250211,165200,27253515,2565,2565,2565,2565,0
20250211,165100,27253515,2565,2565,2565,2565,0
20250211,165000,27253515,2565,2565,2565,2565,0
20250211,164900,27253515,2565,2565,2565,2565,0
20250211,164800,27253515,2565,2565,2565,2565,0
20250211,164700,27253515,2565,2565,2565,2565,0
20250211,164600,27253515,2565,2565,2565,2565,0
20250211,164500,27253515,2565,2565,2565,2565,0
20250211,164400,27253515,2565,2565,2565,2565,0
20250211,164300,27253515,2565,2565,2565,2565,0
20250211,164200,27253515,2565,2565,2565,2565,0
20250211,164100,27253515,2565,2565,2565,2565,0
20250211,164000,27253515,2565,2565,2565,2565,0
20250211,163900,27253515,2565,2565,2565,2565,0
20250211,163800,27253515,2565,2565,2565,2565,0
20250211,163700,27253515,2565,2565,2565,2565,0
20250211,163600,27253515,2565,2565,2565,2565,0
20250211,163500,27253515,2565,2565,2565,2565,0
20250211,163400,27253515,2565,2565,2565,2565,0
20250211,163300,27253515,2565,2565,2565,2565,0
20250211,163200,27253515,2565,2565,2565,2565,0
20250211,163100,27253515,2565,2565,2565,2565,0
20250211,163000,27253515,2565,2565,2565,2565,0
20250211,162900,27253515,2565,2565,2565,2565,0
20250211,162800,27253515,2565,2565,2565,2565,0
20250211,162700,27253515,2565,2565,2565,2565,0
20250211,162600,27253515,2565,2565,2565,2565,0
20250211,162500,27253515,2565,2565,2565,2565,64
20250211,162400,27253515,2565,2565,2565,2565,0
20250211,162300,27253515,2565,2565,2565,2565,0
20250211,162200,27253515,2565,2565,2565,2565,0
20250211,162100,27253515,2565,2565,2565,2565,0
20250211,162000,27253515,2565,2565,2565,2565,0
20250211,161900,27253515,2565,2565,2565,2565,0
20250211,161800,27253515,2565,2565,2565,2565,0
20250211,161700,27253515,2565,2565,2565,2565,0
20250211,161600,27253515,2565,2565,2565,2565,0
20250211,161500,27253515,2565,2565,2565,2565,0
20250211,161400,27253515,2565,2565,2565,2565,0
20250211,161300,27253515,2565,2565,2565,2565,0
20250211,161200,27253515,2565,2565,2565,2565,0
20250211,161100,27253515,2565,2565,2565,2565,0
20250211,161000,27253515,2565,2565,2565,2565,0
20250211,160900,27253515,2565,2565,2565,2565,0
20250211,160800,27253515,2565,2565,2565,2565,0
20250211,160700,27253515,2565,2565,2565,2565,0
20250211,160600,27253515,2565,2565,2565,2565,0
20250211,160500,27253515,2565,2565,2565,2565,0
20250211,160400,27253515,2565,2565,2565,2565,0
20250211,160300,27253515,2565,2565,2565,2565,0
20250211,160200,27253515,2565,2565,2565,2565,0
20250211,160100,27253515,2565,2565,2565,2565,0
20250211,160000,27253515,2565,2565,2565,2565,0
20250211,155900,27253515,2565,2565,2565,2565,0
20250211,155800,27253515,2565,2565,2565,2565,0
20250211,155700,27253515,2565,2565,2565,2565,0
20250211,155600,27253515,2565,2565,2565,2565,0
20250211,155500,27253515,2565,2565,2565,2565,64
20250211,155400,27253515,2565,2565,2565,2565,0
20250211,155300,27253515,2565,2565,2565,2565,0
20250211,155200,27253515,2565,2565,2565,2565,0
20250211,155100,27253515,2565,2565,2565,2565,0
20250211,155000,27253515,2565,2565,2565,2565,0
20250211,154900,27253515,2565,2565,2565,2565,0
20250211,154800,27253515,2565,2565,2565,2565,0
20250211,154700,27253515,2565,2565,2565,2565,0
20250211,154600,27253515,2565,2565,2565,2565,0
20250211,154500,27253515,2565,2565,2565,2565,0
20250211,154400,27253515,2565,2565,2565,2565,0
20250211,154300,27253515,2565,2565,2565,2565,0
20250211,154200,27253515,2565,2565,2565,2565,0
20250211,154100,27253515,2565,2565,2565,2565,0
20250211,154000,27253515,2565,2565,2565,2565,0
20250211,153900,27253515,2565,2565,2565,2565,0
20250211,153800,27253515,2565,2565,2565,2565,0
20250211,153700,27253515,2565,2565,2565,2565,0
20250211,153600,27253515,2565,2565,2565,2565,0
20250211,153500,27253515,2565,2565,2565,2565,0
20250211,153400,27253515,2565,2565,2565,2565,0
20250211,153300,27253515,2565,2565,2565,2565,0
20250211,153200,27253515,2565,2565,2565,2565,0
20250211,153100,27253515,2565,2565,2565,2565,0
20250211,153000,27253515,2565,2565,2565,2565,64
20250211,152900,27089355,2565,2565,2565,2565,0
20250211,152800,27089355,2565,2565,2565,2565,0
20250211,152700,27089355,2565,2565,2565,2565,0
20250211,152600,27089355,2565,2565,2565,2565,0
20250211,152500,27089355,2565,2565,2565,2565,0
20250211,152400,27089355,2565,2565,2565,2565,0
20250211,152300,27089355,2565,2565,2565,2565,0
20250211,152200,27089355,2565,2565,2565,2565,0
20250211,152100,27089355,2565,2565,2565,2565,0
20250211,152000,27089355,2565,2565,2565,2565,0
20250211,151900,27089355,2565,2565,2565,2565,0
20250211,151800,27089355,2565,2560,2565,2560,10
20250211,151700,27063720,2565,2565,2565,2565,0
20250211,151600,27063720,2565,2565,2565,2565,10
20250211,151500,27038070,2560,2560,2560,2560,33
20250211,151400,26953590,2555,2555,2555,2555,0
20250211,151300,26953590,2555,2555,2555,2555,0
20250211,151200,26953590,2555,2555,2555,2555,0
20250211,151100,26953590,2555,2555,2555,2555,7
20250211,151000,26935705,2560,2560,2560,2560,0
20250211,150900,26935705,2560,2560,2560,2560,0
20250211,150800,26935705,2560,2560,2560,2560,0
20250211,150700,26935705,2560,2560,2560,2560,0
20250211,150600,26935705,2560,2560,2560,2560,0
20250211,150500,26935705,2560,2565,2565,2560,10
20250211,150400,26910095,2565,2565,2565,2565,87
20250211,150300,26686940,2565,2565,2565,2565,0
20250211,150200,26686940,2565,2565,2565,2565,85
20250211,150100,26468915,2560,2560,2560,2560,0
20250211,150000,26468915,2560,2560,2560,2560,172
20250211,145900,26028595,2560,2560,2560,2560,0
20250211,145800,26028595,2560,2560,2560,2560,0
20250211,145700,26028595,2560,2560,2560,2560,0
20250211,145600,26028595,2560,2560,2560,2560,0
20250211,145500,26028595,2560,2560,2560,2560,0
20250211,145400,26028595,2560,2560,2560,2560,0
20250211,145300,26028595,2560,2560,2560,2560,0
20250211,145200,26028595,2560,2560,2560,2560,0
20250211,145100,26028595,2560,2560,2560,2560,0
20250211,145000,26028595,2560,2560,2560,2560,0
20250211,144900,26028595,2560,2560,2560,2560,0
20250211,144800,26028595,2560,2560,2560,2560,0
20250211,144700,26028595,2560,2560,2560,2560,0
20250211,144600,26028595,2560,2555,2560,2555,405
20250211,144500,24993790,2555,2550,2555,2550,53
20250211,144400,24858585,2545,2545,2545,2545,0
20250211,144300,24858585,2545,2545,2545,2545,0
20250211,144200,24858585,2545,2545,2545,2545,0
20250211,144100,24858585,2545,2545,2545,2545,0
20250211,144000,24858585,2545,2545,2545,2545,0
20250211,143900,24858585,2545,2545,2545,2545,0
20250211,143800,24858585,2545,2545,2545,2545,0
20250211,143700,24858585,2545,2545,2545,2545,0
20250211,143600,24858585,2545,2545,2545,2545,0
20250211,143500,24858585,2545,2545,2545,2545,0
20250211,143400,24858585,2545,2545,2545,2545,0
20250211,143300,24858585,2545,2545,2545,2545,0
20250211,143200,24858585,2545,2545,2545,2545,0
20250211,143100,24858585,2545,2545,2545,2545,0
20250211,143000,24858585,2545,2545,2545,2545,0
20250211,142900,24858585,2545,2545,2545,2545,0
20250211,142800,24858585,2545,2545,2545,2545,0
20250211,142700,24858585,2545,2545,2545,2545,0
20250211,142600,24858585,2545,2545,2545,2545,0
20250211,142500,24858585,2545,2545,2545,2545,0
20250211,142400,24858585,2545,2545,2545,2545,0
20250211,142300,24858585,2545,2545,2545,2545,141
20250211,142200,24499740,2550,2550,2550,2550,0
20250211,142100,24499740,2550,2550,2550,2550,287
20250211,142000,23767890,2555,2555,2555,2555,0
20250211,141900,23767890,2555,2555,2555,2555,0
20250211,141800,23767890,2555,2555,2555,2555,137
20250211,141700,23417855,2555,2555,2555,2555,0
20250211,141600,23417855,2555,2555,2555,2555,0
20250211,141500,23417855,2555,2555,2555,2555,0
20250211,141400,23417855,2555,2555,2555,2555,0
20250211,141300,23417855,2555,2555,2555,2555,0
20250211,141200,23417855,2555,2555,2555,2555,0
20250211,141100,23417855,2555,2555,2555,2555,0
20250211,141000,23417855,2555,2555,2555,2555,0
20250211,140900,23417855,2555,2555,2555,2555,0
20250211,140800,23417855,2555,2555,2555,2555,0
20250211,140700,23417855,2555,2555,2555,2555,0
20250211,140600,23417855,2555,2555,2555,2555,30
20250211,140500,23341205,2550,2550,2550,2550,0
20250211,140400,23341205,2550,2550,2550,2550,0
20250211,140300,23341205,2550,2550,2550,2550,0
20250211,140200,23341205,2550,2550,2550,2550,0
20250211,140100,23341205,2550,2550,2550,2550,0
20250211,140000,23341205,2550,2550,2550,2550,0
20250211,135900,23341205,2550,2550,2550,2550,0
20250211,135800,23341205,2550,2550,2550,2550,0
20250211,135700,23341205,2550,2550,2550,2550,0
20250211,135600,23341205,2550,2550,2550,2550,0
20250211,135500,23341205,2550,2550,2550,2550,0
20250211,135400,23341205,2550,2550,2550,2550,0
20250211,135300,23341205,2550,2550,2550,2550,0
20250211,135200,23341205,2550,2550,2550,2550,0
20250211,135100,23341205,2550,2550,2550,2550,0
20250211,135000,23341205,2550,2550,2550,2550,0
20250211,134900,23341205,2550,2550,2550,2550,37
20250211,134800,23246855,2550,2550,2550,2550,0
20250211,134700,23246855,2550,2550,2550,2550,0
20250211,134600,23246855,2550,2550,2550,2550,0
20250211,134500,23246855,2550,2550,2550,2550,0
20250211,134400,23246855,2550,2550,2550,2550,0
20250211,134300,23246855,2550,2550,2550,2550,0
20250211,134200,23246855,2550,2550,2550,2550,0
20250211,134100,23246855,2550,2550,2550,2550,0
20250211,134000,23246855,2550,2550,2550,2550,0
20250211,133900,23246855,2550,2550,2550,2550,0
20250211,133800,23246855,2550,2550,2550,2550,0
20250211,133700,23246855,2550,2550,2550,2550,0
20250211,133600,23246855,2550,2550,2550,2550,25
20250211,133500,23183105,2545,2545,2545,2545,0
20250211,133400,23183105,2545,2545,2545,2545,0
20250211,133300,23183105,2545,2545,2545,2545,0
20250211,133200,23183105,2545,2545,2545,2545,0
20250211,133100,23183105,2545,2545,2545,2545,0
20250211,133000,23183105,2545,2545,2545,2545,0
20250211,132900,23183105,2545,2545,2545,2545,0
20250211,132800,23183105,2545,2545,2545,2545,0
20250211,132700,23183105,2545,2545,2545,2545,0
20250211,132600,23183105,2545,2545,2545,2545,0
20250211,132500,23183105,2545,2545,2545,2545,0
20250211,132400,23183105,2545,2545,2545,2545,0
20250211,132300,23183105,2545,2545,2545,2545,0
20250211,132200,23183105,2545,2545,2545,2545,0
20250211,132100,23183105,2545,2545,2545,2545,0
20250211,132000,23183105,2545,2545,2545,2545,0
20250211,131900,23183105,2545,2545,2545,2545,0
20250211,131800,23183105,2545,2545,2545,2545,0
20250211,131700,23183105,2545,2545,2545,2545,0
20250211,131600,23183105,2545,2545,2545,2545,0
20250211,131500,23183105,2545,2550,2550,2545,47
20250211,131400,23063485,2540,2540,2540,2540,0
20250211,131300,23063485,2540,2540,2540,2540,0
20250211,131200,23063485,2540,2540,2540,2540,0
20250211,131100,23063485,2540,2540,2540,2540,0
20250211,131000,23063485,2540,2540,2540,2540,0
20250211,130900,23063485,2540,2540,2540,2540,0
20250211,130800,23063485,2540,2540,2540,2540,0
20250211,130700,23063485,2540,2540,2540,2540,0
20250211,130600,23063485,2540,2540,2540,2540,0
20250211,130500,23063485,2540,2540,2540,2540,0
20250211,130400,23063485,2540,2540,2540,2540,0
20250211,130300,23063485,2540,2540,2540,2540,0
20250211,130200,23063485,2540,2540,2540,2540,0
20250211,130100,23063485,2540,2540,2540,2540,0
20250211,130000,23063485,2540,2540,2540,2540,0
20250211,125900,23063485,2540,2540,2540,2540,200
20250211,125800,22555485,2535,2535,2535,2535,0
20250211,125700,22555485,2535,2535,2535,2535,0
20250211,125600,22555485,2535,2535,2535,2535,0
20250211,125500,22555485,2535,2535,2535,2535,0
20250211,125400,22555485,2535,2535,2535,2535,0
20250211,125300,22555485,2535,2535,2535,2535,0
20250211,125200,22555485,2535,2535,2535,2535,0
20250211,125100,22555485,2535,2535,2535,2535,0
20250211,125000,22555485,2535,2535,2535,2535,0
20250211,124900,22555485,2535,2535,2535,2535,0
20250211,124800,22555485,2535,2535,2535,2535,1
20250211,124700,22552950,2535,2535,2535,2535,0
20250211,124600,22552950,2535,2535,2535,2535,0
20250211,124500,22552950,2535,2535,2535,2535,0
20250211,124400,22552950,2535,2535,2535,2535,0
20250211,124300,22552950,2535,2535,2535,2535,0
20250211,124200,22552950,2535,2535,2535,2535,0
20250211,124100,22552950,2535,2535,2535,2535,0
20250211,124000,22552950,2535,2535,2535,2535,0
20250211,123900,22552950,2535,2535,2535,2535,0
20250211,123800,22552950,2535,2535,2535,2535,0
20250211,123700,22552950,2535,2535,2535,2535,0
20250211,123600,22552950,2535,2540,2540,2535,401
20250211,123500,21536400,2540,2540,2540,2540,0
20250211,123400,21536400,2540,2540,2540,2540,0
20250211,123300,21536400,2540,2545,2545,2540,756
20250211,123200,19615905,2550,2550,2550,2550,0
20250211,123100,19615905,2550,2550,2550,2550,0
20250211,123000,19615905,2550,2550,2550,2550,0
20250211,122900,19615905,2550,2550,2550,2550,0
20250211,122800,19615905,2550,2550,2550,2550,0
20250211,122700,19615905,2550,2550,2550,2550,0
20250211,122600,19615905,2550,2550,2550,2550,0
20250211,122500,19615905,2550,2550,2550,2550,0
20250211,122400,19615905,2550,2550,2550,2550,0
20250211,122300,19615905,2550,2550,2550,2550,0
20250211,122200,19615905,2550,2550,2550,2550,0
20250211,122100,19615905,2550,2550,2550,2550,0
20250211,122000,19615905,2550,2550,2550,2550,0
20250211,121900,19615905,2550,2550,2550,2550,0
20250211,121800,19615905,2550,2550,2550,2550,0
20250211,121700,19615905,2550,2550,2550,2550,0
20250211,121600,19615905,2550,2550,2550,2550,0
20250211,121500,19615905,2550,2550,2550,2550,0
20250211,121400,19615905,2550,2550,2550,2550,0
20250211,121300,19615905,2550,2550,2550,2550,0
20250211,121200,19615905,2550,2550,2550,2550,0
20250211,121100,19615905,2550,2550,2550,2550,0
20250211,121000,19615905,2550,2550,2550,2550,0
20250211,120900,19615905,2550,2550,2550,2550,0
20250211,120800,19615905,2550,2550,2550,2550,0
20250211,120700,19615905,2550,2550,2550,2550,0
20250211,120600,19615905,2550,2550,2550,2550,0
20250211,120500,19615905,2550,2550,2550,2550,0
20250211,120400,19615905,2550,2550,2550,2550,0
20250211,120300,19615905,2550,2550,2550,2550,0
20250211,120200,19615905,2550,2550,2550,2550,0
20250211,120100,19615905,2550,2550,2550,2550,0
20250211,120000,19615905,2550,2550,2550,2550,0
20250211,115900,19615905,2550,2550,2550,2550,0
20250211,115800,19615905,2550,2550,2550,2550,0
20250211,115700,19615905,2550,2550,2550,2550,0
20250211,115600,19615905,2550,2550,2550,2550,2
20250211,115500,19610805,2550,2550,2550,2550,0
20250211,115400,19610805,2550,2550,2550,2550,0
20250211,115300,19610805,2550,2550,2550,2550,0
20250211,115200,19610805,2550,2550,2550,2550,0
20250211,115100,19610805,2550,2550,2550,2550,0
20250211,115000,19610805,2550,2550,2550,2550,0
20250211,114900,19610805,2550,2550,2550,2550,0
20250211,114800,19610805,2550,2550,2550,2550,0
20250211,114700,19610805,2550,2550,2550,2550,0
20250211,114600,19610805,2550,2550,2550,2550,0
20250211,114500,19610805,2550,2550,2550,2550,0
20250211,114400,19610805,2550,2550,2550,2550,0
20250211,114300,19610805,2550,2550,2550,2550,0
20250211,114200,19610805,2550,2550,2550,2550,4
20250211,114100,19600605,2545,2545,2545,2545,0
20250211,114000,19600605,2545,2545,2545,2545,0
20250211,113900,19600605,2545,2545,2545,2545,0
20250211,113800,19600605,2545,2545,2545,2545,0
20250211,113700,19600605,2545,2545,2545,2545,0
20250211,113600,19600605,2545,2545,2545,2545,100
20250211,113500,19346105,2540,2540,2540,2540,0
20250211,113400,19346105,2540,2540,2540,2540,0
20250211,113300,19346105,2540,2540,2540,2540,0
20250211,113200,19346105,2540,2540,2540,2540,0
20250211,113100,19346105,2540,2540,2540,2540,0
20250211,113000,19346105,2540,2540,2540,2540,0
20250211,112900,19346105,2540,2540,2540,2540,84
20250211,112800,19132745,2540,2540,2540,2540,0
20250211,112700,19132745,2540,2540,2540,2540,0
20250211,112600,19132745,2540,2540,2540,2540,0
20250211,112500,19132745,2540,2540,2540,2540,0
20250211,112400,19132745,2540,2540,2540,2540,0
20250211,112300,19132745,2540,2540,2540,2540,0
20250211,112200,19132745,2540,2540,2540,2540,0
20250211,112100,19132745,2540,2540,2540,2540,0
20250211,112000,19132745,2540,2540,2540,2540,1000
20250211,111900,16592745,2540,2540,2540,2540,0
20250211,111800,16592745,2540,2540,2540,2540,0
20250211,111700,16592745,2540,2540,2540,2540,0
20250211,111600,16592745,2540,2540,2540,2540,0
20250211,111500,16592745,2540,2540,2540,2540,0
20250211,111400,16592745,2540,2540,2540,2540,0
20250211,111300,16592745,2540,2545,2545,2540,367
20250211,111200,15660545,2540,2540,2540,2540,0
20250211,111100,15660545,2540,2540,2540,2540,0
20250211,111000,15660545,2540,2540,2540,2540,0
20250211,110900,15660545,2540,2540,2540,2540,0
20250211,110800,15660545,2540,2540,2540,2540,16
20250211,110700,15619905,2540,2540,2540,2540,0
20250211,110600,15619905,2540,2545,2545,2540,48
20250211,110500,15497765,2545,2545,2545,2545,0
20250211,110400,15497765,2545,2545,2545,2545,0
20250211,110300,15497765,2545,2545,2545,2545,0
20250211,110200,15497765,2545,2545,2545,2545,7
20250211,110100,15479950,2540,2540,2540,2540,0
20250211,110000,15479950,2540,2540,2540,2540,0
20250211,105900,15479950,2540,2540,2540,2540,100
20250211,105800,15225950,2540,2540,2540,2540,0
20250211,105700,15225950,2540,2540,2540,2540,0
20250211,105600,15225950,2540,2540,2540,2540,0
20250211,105500,15225950,2540,2540,2540,2540,1100
20250211,105400,12431950,2545,2545,2545,2545,0
20250211,105300,12431950,2545,2545,2545,2545,0
20250211,105200,12431950,2545,2545,2545,2545,0
20250211,105100,12431950,2545,2545,2545,2545,0
20250211,105000,12431950,2545,2545,2545,2545,0
20250211,104900,12431950,2545,2545,2545,2545,0
20250211,104800,12431950,2545,2545,2545,2545,0
20250211,104700,12431950,2545,2545,2545,2545,0
20250211,104600,12431950,2545,2545,2545,2545,0
20250211,104500,12431950,2545,2545,2545,2545,0
20250211,104400,12431950,2545,2545,2545,2545,0
20250211,104300,12431950,2545,2545,2545,2545,0
20250211,104200,12431950,2545,2545,2545,2545,0
20250211,104100,12431950,2545,2545,2545,2545,0
20250211,104000,12431950,2545,2545,2545,2545,0
20250211,103900,12431950,2545,2545,2545,2545,0
20250211,103800,12431950,2545,2545,2545,2545,931
20250211,103700,10062555,2545,2545,2545,2545,869
20250211,103600,7850950,2545,2545,2545,2545,0
20250211,103500,7850950,2545,2545,2545,2545,0
20250211,103400,7850950,2545,2545,2545,2545,0
20250211,103300,7850950,2545,2545,2545,2545,0
20250211,103200,7850950,2545,2545,2545,2545,0
20250211,103100,7850950,2545,2545,2545,2545,0
20250211,103000,7850950,2545,2545,2545,2545,0
20250211,102900,7850950,2545,2545,2545,2545,0
20250211,102800,7850950,2545,2545,2545,2545,100
20250211,102700,7596450,2545,2545,2545,2545,0
20250211,102600,7596450,2545,2545,2545,2545,0
20250211,102500,7596450,2545,2545,2545,2545,0
20250211,102400,7596450,2545,2545,2545,2545,0
20250211,102300,7596450,2545,2545,2545,2545,0
20250211,102200,7596450,2545,2545,2545,2545,0
20250211,102100,7596450,2545,2545,2545,2545,6
20250211,102000,7581180,2550,2550,2550,2550,0
20250211,101900,7581180,2550,2550,2550,2550,0
20250211,101800,7581180,2550,2550,2550,2550,0
20250211,101700,7581180,2550,2550,2550,2550,0
20250211,101600,7581180,2550,2550,2550,2550,0
20250211,101500,7581180,2550,2550,2550,2550,0
20250211,101400,7581180,2550,2550,2550,2550,0
20250211,101300,7581180,2550,2550,2550,2550,0
20250211,101200,7581180,2550,2550,2550,2550,60
20250211,101100,7428180,2550,2550,2550,2550,0
20250211,101000,7428180,2550,2550,2550,2550,0
20250211,100900,7428180,2550,2550,2550,2550,0
20250211,100800,7428180,2550,2550,2550,2550,0
20250211,100700,7428180,2550,2550,2550,2550,0
20250211,100600,7428180,2550,2550,2550,2550,0
20250211,100500,7428180,2550,2550,2550,2550,0
20250211,100400,7428180,2550,2550,2550,2550,0
20250211,100300,7428180,2550,2550,2550,2550,0
20250211,100200,7428180,2550,2550,2550,2550,0
20250211,100100,7428180,2550,2550,2550,2550,0
20250211,100000,7428180,2550,2550,2550,2550,0
20250211,095900,7428180,2550,2550,2550,2550,0
20250211,095800,7428180,2550,2550,2550,2550,0
20250211,095700,7428180,2550,2550,2550,2550,0
20250211,095600,7428180,2550,2550,2550,2550,0
20250211,095500,7428180,2550,2550,2550,2550,0
20250211,095400,7428180,2550,2550,2550,2550,0
20250211,095300,7428180,2550,2550,2550,2550,0
20250211,095200,7428180,2550,2550,2550,2550,0
20250211,095100,7428180,2550,2550,2550,2550,0
20250211,095000,7428180,2550,2550,2550,2550,0
20250211,094900,7428180,2550,2550,2550,2550,0
20250211,094800,7428180,2550,2550,2550,2550,0
20250211,094700,7428180,2550,2550,2550,2550,5
20250211,094600,7415430,2550,2550,2550,2550,0
20250211,094500,7415430,2550,2550,2550,2550,40
20250211,094400,7313430,2550,2550,2550,2550,2
20250211,094300,7308330,2535,2535,2535,2535,0
20250211,094200,7308330,2535,2535,2535,2535,0
20250211,094100,7308330,2535,2545,2545,2535,1000
20250211,094000,4769780,2545,2545,2545,2545,0
20250211,093900,4769780,2545,2545,2545,2545,0
20250211,093800,4769780,2545,2545,2545,2545,0
20250211,093700,4769780,2545,2545,2545,2545,700
20250211,093600,2988280,2545,2545,2545,2545,0
20250211,093500,2988280,2545,2545,2545,2545,0
20250211,093400,2988280,2545,2545,2545,2545,0
20250211,093300,2988280,2545,2545,2545,2545,0
20250211,093200,2988280,2545,2545,2545,2545,0
20250211,093100,2988280,2545,2545,2545,2545,40
20250211,093000,2886480,2545,2555,2555,2545,1076
20250211,092900,148040,2545,2545,2545,2545,0
20250211,092800,148040,2545,2545,2545,2545,15
20250211,092700,109865,2555,2555,2555,2555,0
20250211,092600,109865,2555,2555,2555,2555,0
20250211,092500,109865,2555,2555,2555,2555,0
20250211,092400,109865,2555,2555,2555,2555,0
20250211,092300,109865,2555,2555,2555,2555,0
20250211,092200,109865,2555,2555,2555,2555,0
20250211,092100,109865,2555,2555,2555,2555,0
20250211,092000,109865,2555,2555,2555,2555,0
20250211,091900,109865,2555,2555,2555,2555,0
20250211,091800,109865,2555,2555,2555,2555,0
20250211,091700,109865,2555,2555,2555,2555,21
20250211,091600,56210,2555,2555,2555,2555,0
20250211,091500,56210,2555,2555,2555,2555,0
20250211,091400,56210,2555,2555,2555,2555,20
20250211,091300,5110,2555,2555,2555,2555,0
20250211,091200,5110,2555,2555,2555,2555,0
20250211,091100,5110,2555,2555,2555,2555,0
20250211,091000,5110,2555,2555,2555,2555,0
20250211,090900,5110,2555,2555,2555,2555,0
20250211,090800,5110,2555,2555,2555,2555,0
20250211,090700,5110,2555,2555,2555,2555,0
20250211,090600,5110,2555,2555,2555,2555,0
20250211,090500,5110,2555,2555,2555,2555,0
20250211,090400,5110,2555,2555,2555,2555,0
20250211,090300,5110,2555,2555,2555,2555,0
20250211,090200,5110,2555,2555,2555,2555,0
20250211,090100,5110,2555,2555,2555,2555,0
20250211,090000,5110,2555,2555,2555,2555,2