KissMeData/054410/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,193900,14424490,3335,3335,3335,3335,109
20250210,193800,14424490,3335,3335,3335,3335,0
20250210,193700,14424490,3335,3335,3335,3335,0
20250210,193600,14424490,3335,3335,3335,3335,0
20250210,193500,14424490,3335,3335,3335,3335,0
20250210,193400,14424490,3335,3335,3335,3335,0
20250210,193300,14424490,3335,3335,3335,3335,0
20250210,193200,14424490,3335,3335,3335,3335,0
20250210,193100,14424490,3335,3335,3335,3335,0
20250210,193000,14424490,3335,3335,3335,3335,0
20250210,192900,14424490,3335,3335,3335,3335,0
20250210,192800,14424490,3335,3335,3335,3335,0
20250210,192700,14424490,3335,3335,3335,3335,0
20250210,192600,14424490,3335,3335,3335,3335,0
20250210,192500,14424490,3335,3335,3335,3335,0
20250210,192400,14424490,3335,3335,3335,3335,0
20250210,192300,14424490,3335,3335,3335,3335,0
20250210,192200,14424490,3335,3335,3335,3335,0
20250210,192100,14424490,3335,3335,3335,3335,0
20250210,192000,14424490,3335,3335,3335,3335,0
20250210,191900,14424490,3335,3335,3335,3335,0
20250210,191800,14424490,3335,3335,3335,3335,0
20250210,191700,14424490,3335,3335,3335,3335,0
20250210,191600,14424490,3335,3335,3335,3335,0
20250210,191500,14424490,3335,3335,3335,3335,0
20250210,191400,14424490,3335,3335,3335,3335,0
20250210,191300,14424490,3335,3335,3335,3335,0
20250210,191200,14424490,3335,3335,3335,3335,0
20250210,191100,14424490,3335,3335,3335,3335,0
20250210,191000,14424490,3335,3335,3335,3335,0
20250210,190900,14424490,3335,3335,3335,3335,109
20250210,190800,14424490,3335,3335,3335,3335,0
20250210,190700,14424490,3335,3335,3335,3335,0
20250210,190600,14424490,3335,3335,3335,3335,0
20250210,190500,14424490,3335,3335,3335,3335,0
20250210,190400,14424490,3335,3335,3335,3335,0
20250210,190300,14424490,3335,3335,3335,3335,0
20250210,190200,14424490,3335,3335,3335,3335,0
20250210,190100,14424490,3335,3335,3335,3335,0
20250210,190000,14424490,3335,3335,3335,3335,0
20250210,185900,14424490,3335,3335,3335,3335,0
20250210,185800,14424490,3335,3335,3335,3335,0
20250210,185700,14424490,3335,3335,3335,3335,0
20250210,185600,14424490,3335,3335,3335,3335,0
20250210,185500,14424490,3335,3335,3335,3335,0
20250210,185400,14424490,3335,3335,3335,3335,0
20250210,185300,14424490,3335,3335,3335,3335,0
20250210,185200,14424490,3335,3335,3335,3335,0
20250210,185100,14424490,3335,3335,3335,3335,0
20250210,185000,14424490,3335,3335,3335,3335,0
20250210,184900,14424490,3335,3335,3335,3335,0
20250210,184800,14424490,3335,3335,3335,3335,0
20250210,184700,14424490,3335,3335,3335,3335,0
20250210,184600,14424490,3335,3335,3335,3335,0
20250210,184500,14424490,3335,3335,3335,3335,0
20250210,184400,14424490,3335,3335,3335,3335,0
20250210,184300,14424490,3335,3335,3335,3335,0
20250210,184200,14424490,3335,3335,3335,3335,0
20250210,184100,14424490,3335,3335,3335,3335,0
20250210,184000,14424490,3335,3335,3335,3335,0
20250210,183900,14424490,3335,3335,3335,3335,109
20250210,183800,14424490,3335,3335,3335,3335,0
20250210,183700,14424490,3335,3335,3335,3335,0
20250210,183600,14424490,3335,3335,3335,3335,0
20250210,183500,14424490,3335,3335,3335,3335,0
20250210,183400,14424490,3335,3335,3335,3335,0
20250210,183300,14424490,3335,3335,3335,3335,0
20250210,183200,14424490,3335,3335,3335,3335,0
20250210,183100,14424490,3335,3335,3335,3335,0
20250210,183000,14424490,3335,3335,3335,3335,0
20250210,182900,14424490,3335,3335,3335,3335,0
20250210,182800,14424490,3335,3335,3335,3335,0
20250210,182700,14424490,3335,3335,3335,3335,0
20250210,182600,14424490,3335,3335,3335,3335,0
20250210,182500,14424490,3335,3335,3335,3335,0
20250210,182400,14424490,3335,3335,3335,3335,0
20250210,182300,14424490,3335,3335,3335,3335,0
20250210,182200,14424490,3335,3335,3335,3335,0
20250210,182100,14424490,3335,3335,3335,3335,0
20250210,182000,14424490,3335,3335,3335,3335,0
20250210,181900,14424490,3335,3335,3335,3335,0
20250210,181800,14424490,3335,3335,3335,3335,0
20250210,181700,14424490,3335,3335,3335,3335,0
20250210,181600,14424490,3335,3335,3335,3335,0
20250210,181500,14424490,3335,3335,3335,3335,0
20250210,181400,14424490,3335,3335,3335,3335,0
20250210,181300,14424490,3335,3335,3335,3335,0
20250210,181200,14424490,3335,3335,3335,3335,0
20250210,181100,14424490,3335,3335,3335,3335,0
20250210,181000,14424490,3335,3335,3335,3335,0
20250210,180900,14424490,3335,3335,3335,3335,109
20250210,180800,14424490,3335,3335,3335,3335,0
20250210,180700,14424490,3335,3335,3335,3335,0
20250210,180600,14424490,3335,3335,3335,3335,0
20250210,180500,14424490,3335,3335,3335,3335,0
20250210,180400,14424490,3335,3335,3335,3335,0
20250210,180300,14424490,3335,3335,3335,3335,0
20250210,180200,14424490,3335,3335,3335,3335,0
20250210,180100,14424490,3335,3335,3335,3335,0
20250210,180000,14424490,3335,3335,3335,3335,0
20250210,175900,14424490,3335,3335,3335,3335,0
20250210,175800,14424490,3335,3335,3335,3335,0
20250210,175700,14424490,3335,3335,3335,3335,0
20250210,175600,14424490,3335,3335,3335,3335,0
20250210,175500,14424490,3335,3335,3335,3335,0
20250210,175400,14424490,3335,3335,3335,3335,0
20250210,175300,14424490,3335,3335,3335,3335,0
20250210,175200,14424490,3335,3335,3335,3335,0
20250210,175100,14424490,3335,3335,3335,3335,0
20250210,175000,14424490,3335,3335,3335,3335,0
20250210,174900,14424490,3335,3335,3335,3335,0
20250210,174800,14424490,3335,3335,3335,3335,0
20250210,174700,14424490,3335,3335,3335,3335,0
20250210,174600,14424490,3335,3335,3335,3335,0
20250210,174500,14424490,3335,3335,3335,3335,0
20250210,174400,14424490,3335,3335,3335,3335,0
20250210,174300,14424490,3335,3335,3335,3335,0
20250210,174200,14424490,3335,3335,3335,3335,0
20250210,174100,14424490,3335,3335,3335,3335,0
20250210,174000,14424490,3335,3335,3335,3335,0
20250210,173900,14424490,3335,3335,3335,3335,109
20250210,173800,14424490,3335,3335,3335,3335,0
20250210,173700,14424490,3335,3335,3335,3335,0
20250210,173600,14424490,3335,3335,3335,3335,0
20250210,173500,14424490,3335,3335,3335,3335,0
20250210,173400,14424490,3335,3335,3335,3335,0
20250210,173300,14424490,3335,3335,3335,3335,0
20250210,173200,14424490,3335,3335,3335,3335,0
20250210,173100,14424490,3335,3335,3335,3335,0
20250210,173000,14424490,3335,3335,3335,3335,0
20250210,172900,14424490,3335,3335,3335,3335,0
20250210,172800,14424490,3335,3335,3335,3335,0
20250210,172700,14424490,3335,3335,3335,3335,0
20250210,172600,14424490,3335,3335,3335,3335,0
20250210,172500,14424490,3335,3335,3335,3335,0
20250210,172400,14424490,3335,3335,3335,3335,0
20250210,172300,14424490,3335,3335,3335,3335,0
20250210,172200,14424490,3335,3335,3335,3335,0
20250210,172100,14424490,3335,3335,3335,3335,0
20250210,172000,14424490,3335,3335,3335,3335,0
20250210,171900,14424490,3335,3335,3335,3335,0
20250210,171800,14424490,3335,3335,3335,3335,0
20250210,171700,14424490,3335,3335,3335,3335,0
20250210,171600,14424490,3335,3335,3335,3335,0
20250210,171500,14424490,3335,3335,3335,3335,0
20250210,171400,14424490,3335,3335,3335,3335,0
20250210,171300,14424490,3335,3335,3335,3335,0
20250210,171200,14424490,3335,3335,3335,3335,0
20250210,171100,14424490,3335,3335,3335,3335,0
20250210,171000,14424490,3335,3335,3335,3335,0
20250210,170900,14424490,3335,3335,3335,3335,109
20250210,170800,14424490,3335,3335,3335,3335,0
20250210,170700,14424490,3335,3335,3335,3335,0
20250210,170600,14424490,3335,3335,3335,3335,0
20250210,170500,14424490,3335,3335,3335,3335,0
20250210,170400,14424490,3335,3335,3335,3335,0
20250210,170300,14424490,3335,3335,3335,3335,0
20250210,170200,14424490,3335,3335,3335,3335,0
20250210,170100,14424490,3335,3335,3335,3335,0
20250210,170000,14424490,3335,3335,3335,3335,0
20250210,165900,14424490,3335,3335,3335,3335,0
20250210,165800,14424490,3335,3335,3335,3335,0
20250210,165700,14424490,3335,3335,3335,3335,0
20250210,165600,14424490,3335,3335,3335,3335,0
20250210,165500,14424490,3335,3335,3335,3335,0
20250210,165400,14424490,3335,3335,3335,3335,0
20250210,165300,14424490,3335,3335,3335,3335,0
20250210,165200,14424490,3335,3335,3335,3335,0
20250210,165100,14424490,3335,3335,3335,3335,0
20250210,165000,14424490,3335,3335,3335,3335,0
20250210,164900,14424490,3335,3335,3335,3335,0
20250210,164800,14424490,3335,3335,3335,3335,0
20250210,164700,14424490,3335,3335,3335,3335,0
20250210,164600,14424490,3335,3335,3335,3335,0
20250210,164500,14424490,3335,3335,3335,3335,0
20250210,164400,14424490,3335,3335,3335,3335,0
20250210,164300,14424490,3335,3335,3335,3335,0
20250210,164200,14424490,3335,3335,3335,3335,0
20250210,164100,14424490,3335,3335,3335,3335,0
20250210,164000,14424490,3335,3335,3335,3335,0
20250210,163900,14424490,3335,3335,3335,3335,109
20250210,163800,14424490,3335,3335,3335,3335,0
20250210,163700,14424490,3335,3335,3335,3335,0
20250210,163600,14424490,3335,3335,3335,3335,0
20250210,163500,14424490,3335,3335,3335,3335,0
20250210,163400,14424490,3335,3335,3335,3335,0
20250210,163300,14424490,3335,3335,3335,3335,0
20250210,163200,14424490,3335,3335,3335,3335,0
20250210,163100,14424490,3335,3335,3335,3335,0
20250210,163000,14424490,3335,3335,3335,3335,0
20250210,162900,14424490,3335,3335,3335,3335,0
20250210,162800,14424490,3335,3335,3335,3335,0
20250210,162700,14424490,3335,3335,3335,3335,0
20250210,162600,14424490,3335,3335,3335,3335,0
20250210,162500,14424490,3335,3335,3335,3335,0
20250210,162400,14424490,3335,3335,3335,3335,0
20250210,162300,14424490,3335,3335,3335,3335,0
20250210,162200,14424490,3335,3335,3335,3335,0
20250210,162100,14424490,3335,3335,3335,3335,0
20250210,162000,14424490,3335,3335,3335,3335,0
20250210,161900,14424490,3335,3335,3335,3335,0
20250210,161800,14424490,3335,3335,3335,3335,0
20250210,161700,14424490,3335,3335,3335,3335,0
20250210,161600,14424490,3335,3335,3335,3335,0
20250210,161500,14424490,3335,3335,3335,3335,0
20250210,161400,14424490,3335,3335,3335,3335,0
20250210,161300,14424490,3335,3335,3335,3335,0
20250210,161200,14424490,3335,3335,3335,3335,0
20250210,161100,14424490,3335,3335,3335,3335,0
20250210,161000,14424490,3335,3335,3335,3335,0
20250210,160900,14424490,3335,3335,3335,3335,109
20250210,160800,14424490,3335,3335,3335,3335,0
20250210,160700,14424490,3335,3335,3335,3335,0
20250210,160600,14424490,3335,3335,3335,3335,0
20250210,160500,14424490,3335,3335,3335,3335,0
20250210,160400,14424490,3335,3335,3335,3335,0
20250210,160300,14424490,3335,3335,3335,3335,0
20250210,160200,14424490,3335,3335,3335,3335,0
20250210,160100,14424490,3335,3335,3335,3335,0
20250210,160000,14424490,3335,3335,3335,3335,0
20250210,155900,14424490,3335,3335,3335,3335,0
20250210,155800,14424490,3335,3335,3335,3335,0
20250210,155700,14424490,3335,3335,3335,3335,0
20250210,155600,14424490,3335,3335,3335,3335,0
20250210,155500,14424490,3335,3335,3335,3335,0
20250210,155400,14424490,3335,3335,3335,3335,0
20250210,155300,14424490,3335,3335,3335,3335,0
20250210,155200,14424490,3335,3335,3335,3335,0
20250210,155100,14424490,3335,3335,3335,3335,0
20250210,155000,14424490,3335,3335,3335,3335,0
20250210,154900,14424490,3335,3335,3335,3335,0
20250210,154800,14424490,3335,3335,3335,3335,0
20250210,154700,14424490,3335,3335,3335,3335,0
20250210,154600,14424490,3335,3335,3335,3335,0
20250210,154500,14424490,3335,3335,3335,3335,0
20250210,154400,14424490,3335,3335,3335,3335,0
20250210,154300,14424490,3335,3335,3335,3335,0
20250210,154200,14424490,3335,3335,3335,3335,0
20250210,154100,14424490,3335,3335,3335,3335,0
20250210,154000,14424490,3335,3335,3335,3335,0
20250210,153900,14424490,3335,3335,3335,3335,109
20250210,153800,14424490,3335,3335,3335,3335,0
20250210,153700,14424490,3335,3335,3335,3335,0
20250210,153600,14424490,3335,3335,3335,3335,0
20250210,153500,14424490,3335,3335,3335,3335,0
20250210,153400,14424490,3335,3335,3335,3335,0
20250210,153300,14424490,3335,3335,3335,3335,0
20250210,153200,14424490,3335,3335,3335,3335,0
20250210,153100,14424490,3335,3335,3335,3335,0
20250210,153000,14424490,3335,3335,3335,3335,109
20250210,152900,14060975,3340,3340,3340,3340,0
20250210,152800,14060975,3340,3340,3340,3340,0
20250210,152700,14060975,3340,3340,3340,3340,0
20250210,152600,14060975,3340,3340,3340,3340,0
20250210,152500,14060975,3340,3340,3340,3340,0
20250210,152400,14060975,3340,3340,3340,3340,0
20250210,152300,14060975,3340,3340,3340,3340,0
20250210,152200,14060975,3340,3340,3340,3340,0
20250210,152100,14060975,3340,3340,3340,3340,0
20250210,152000,14060975,3340,3340,3340,3340,0
20250210,151900,14060975,3340,3345,3345,3340,83
20250210,151800,13783665,3355,3355,3355,3355,0
20250210,151700,13783665,3355,3355,3355,3355,0
20250210,151600,13783665,3355,3355,3355,3355,0
20250210,151500,13783665,3355,3355,3355,3355,88
20250210,151400,13488425,3360,3360,3360,3360,0
20250210,151300,13488425,3360,3360,3360,3360,0
20250210,151200,13488425,3360,3360,3360,3360,0
20250210,151100,13488425,3360,3360,3360,3360,0
20250210,151000,13488425,3360,3375,3375,3360,357
20250210,150900,12288330,3380,3380,3380,3380,0
20250210,150800,12288330,3380,3380,3380,3380,0
20250210,150700,12288330,3380,3380,3380,3380,0
20250210,150600,12288330,3380,3380,3380,3380,0
20250210,150500,12288330,3380,3380,3380,3380,0
20250210,150400,12288330,3380,3380,3380,3380,0
20250210,150300,12288330,3380,3380,3380,3380,0
20250210,150200,12288330,3380,3380,3380,3380,0
20250210,150100,12288330,3380,3380,3380,3380,0
20250210,150000,12288330,3380,3380,3380,3380,0
20250210,145900,12288330,3380,3380,3380,3380,0
20250210,145800,12288330,3380,3380,3380,3380,0
20250210,145700,12288330,3380,3380,3380,3380,1
20250210,145600,12284950,3375,3375,3375,3375,282
20250210,145500,11333200,3380,3380,3380,3380,0
20250210,145400,11333200,3380,3380,3380,3380,0
20250210,145300,11333200,3380,3380,3380,3380,0
20250210,145200,11333200,3380,3380,3380,3380,0
20250210,145100,11333200,3380,3380,3380,3380,0
20250210,145000,11333200,3380,3380,3380,3380,0
20250210,144900,11333200,3380,3380,3380,3380,0
20250210,144800,11333200,3380,3380,3380,3380,0
20250210,144700,11333200,3380,3380,3380,3380,0
20250210,144600,11333200,3380,3380,3380,3380,0
20250210,144500,11333200,3380,3380,3380,3380,0
20250210,144400,11333200,3380,3380,3380,3380,0
20250210,144300,11333200,3380,3380,3380,3380,0
20250210,144200,11333200,3380,3380,3380,3380,0
20250210,144100,11333200,3380,3380,3380,3380,0
20250210,144000,11333200,3380,3380,3380,3380,0
20250210,143900,11333200,3380,3380,3380,3380,0
20250210,143800,11333200,3380,3380,3380,3380,0
20250210,143700,11333200,3380,3380,3380,3380,0
20250210,143600,11333200,3380,3380,3380,3380,0
20250210,143500,11333200,3380,3380,3380,3380,0
20250210,143400,11333200,3380,3380,3380,3380,0
20250210,143300,11333200,3380,3380,3380,3380,0
20250210,143200,11333200,3380,3380,3380,3380,0
20250210,143100,11333200,3380,3380,3380,3380,0
20250210,143000,11333200,3380,3380,3380,3380,0
20250210,142900,11333200,3380,3380,3380,3380,0
20250210,142800,11333200,3380,3380,3380,3380,0
20250210,142700,11333200,3380,3380,3380,3380,0
20250210,142600,11333200,3380,3380,3380,3380,0
20250210,142500,11333200,3380,3380,3380,3380,0
20250210,142400,11333200,3380,3380,3380,3380,0
20250210,142300,11333200,3380,3380,3380,3380,0
20250210,142200,11333200,3380,3380,3380,3380,0
20250210,142100,11333200,3380,3380,3380,3380,0
20250210,142000,11333200,3380,3380,3380,3380,0
20250210,141900,11333200,3380,3380,3380,3380,0
20250210,141800,11333200,3380,3380,3380,3380,1
20250210,141700,11329820,3380,3380,3380,3380,0
20250210,141600,11329820,3380,3380,3380,3380,0
20250210,141500,11329820,3380,3380,3380,3380,0
20250210,141400,11329820,3380,3380,3380,3380,4
20250210,141300,11316300,3400,3400,3400,3400,0
20250210,141200,11316300,3400,3400,3400,3400,0
20250210,141100,11316300,3400,3400,3400,3400,0
20250210,141000,11316300,3400,3400,3400,3400,1
20250210,140900,11312900,3405,3405,3405,3405,0
20250210,140800,11312900,3405,3405,3405,3405,0
20250210,140700,11312900,3405,3405,3405,3405,0
20250210,140600,11312900,3405,3405,3405,3405,4
20250210,140500,11299280,3405,3405,3405,3405,0
20250210,140400,11299280,3405,3405,3405,3405,1
20250210,140300,11295875,3410,3410,3410,3410,0
20250210,140200,11295875,3410,3410,3410,3410,7
20250210,140100,11272005,3405,3405,3405,3405,0
20250210,140000,11272005,3405,3405,3405,3405,0
20250210,135900,11272005,3405,3405,3405,3405,0
20250210,135800,11272005,3405,3405,3405,3405,0
20250210,135700,11272005,3405,3405,3405,3405,0
20250210,135600,11272005,3405,3405,3405,3405,0
20250210,135500,11272005,3405,3405,3405,3405,0
20250210,135400,11272005,3405,3405,3405,3405,5
20250210,135300,11254980,3410,3410,3410,3410,0
20250210,135200,11254980,3410,3410,3410,3410,0
20250210,135100,11254980,3410,3410,3410,3410,3
20250210,135000,11244750,3410,3410,3410,3410,0
20250210,134900,11244750,3410,3410,3410,3410,0
20250210,134800,11244750,3410,3410,3410,3410,0
20250210,134700,11244750,3410,3410,3410,3410,0
20250210,134600,11244750,3410,3410,3410,3410,0
20250210,134500,11244750,3410,3410,3410,3410,0
20250210,134400,11244750,3410,3410,3410,3410,0
20250210,134300,11244750,3410,3405,3410,3405,350
20250210,134200,10051275,3400,3400,3400,3400,2
20250210,134100,10044475,3400,3410,3410,3400,49
20250210,134000,9877435,3415,3415,3415,3415,0
20250210,133900,9877435,3415,3415,3415,3415,0
20250210,133800,9877435,3415,3415,3415,3415,6
20250210,133700,9856945,3420,3420,3420,3420,0
20250210,133600,9856945,3420,3420,3420,3420,3
20250210,133500,9846685,3420,3420,3420,3420,0
20250210,133400,9846685,3420,3420,3420,3420,0
20250210,133300,9846685,3420,3420,3420,3420,0
20250210,133200,9846685,3420,3420,3420,3420,0
20250210,133100,9846685,3420,3420,3420,3420,3
20250210,133000,9836425,3420,3420,3420,3420,0
20250210,132900,9836425,3420,3420,3420,3420,2
20250210,132800,9829585,3420,3420,3420,3420,3
20250210,132700,9819325,3420,3420,3420,3420,0
20250210,132600,9819325,3420,3420,3420,3420,0
20250210,132500,9819325,3420,3420,3420,3420,0
20250210,132400,9819325,3420,3420,3420,3420,0
20250210,132300,9819325,3420,3420,3420,3420,0
20250210,132200,9819325,3420,3420,3420,3420,0
20250210,132100,9819325,3420,3420,3420,3420,0
20250210,132000,9819325,3420,3440,3445,3420,354
20250210,131900,8607875,3420,3420,3420,3420,0
20250210,131800,8607875,3420,3420,3420,3420,0
20250210,131700,8607875,3420,3420,3420,3420,0
20250210,131600,8607875,3420,3420,3420,3420,0
20250210,131500,8607875,3420,3420,3420,3420,0
20250210,131400,8607875,3420,3420,3420,3420,0
20250210,131300,8607875,3420,3420,3420,3420,0
20250210,131200,8607875,3420,3420,3420,3420,0
20250210,131100,8607875,3420,3420,3420,3420,0
20250210,131000,8607875,3420,3420,3420,3420,0
20250210,130900,8607875,3420,3420,3420,3420,0
20250210,130800,8607875,3420,3420,3420,3420,0
20250210,130700,8607875,3420,3420,3420,3420,0
20250210,130600,8607875,3420,3420,3420,3420,0
20250210,130500,8607875,3420,3420,3420,3420,0
20250210,130400,8607875,3420,3420,3420,3420,0
20250210,130300,8607875,3420,3420,3420,3420,0
20250210,130200,8607875,3420,3420,3420,3420,0
20250210,130100,8607875,3420,3420,3420,3420,0
20250210,130000,8607875,3420,3420,3420,3420,283
20250210,125900,7640015,3415,3415,3415,3415,0
20250210,125800,7640015,3415,3415,3415,3415,0
20250210,125700,7640015,3415,3415,3415,3415,0
20250210,125600,7640015,3415,3415,3415,3415,3
20250210,125500,7629770,3415,3415,3415,3415,0
20250210,125400,7629770,3415,3415,3415,3415,0
20250210,125300,7629770,3415,3415,3415,3415,6
20250210,125200,7609280,3415,3415,3415,3415,0
20250210,125100,7609280,3415,3415,3415,3415,0
20250210,125000,7609280,3415,3415,3415,3415,0
20250210,124900,7609280,3415,3415,3415,3415,0
20250210,124800,7609280,3415,3415,3415,3415,0
20250210,124700,7609280,3415,3415,3415,3415,0
20250210,124600,7609280,3415,3415,3415,3415,0
20250210,124500,7609280,3415,3415,3415,3415,0
20250210,124400,7609280,3415,3415,3415,3415,0
20250210,124300,7609280,3415,3415,3415,3415,3
20250210,124200,7599035,3410,3410,3410,3410,0
20250210,124100,7599035,3410,3410,3410,3410,0
20250210,124000,7599035,3410,3410,3410,3410,0
20250210,123900,7599035,3410,3410,3410,3410,0
20250210,123800,7599035,3410,3410,3410,3410,0
20250210,123700,7599035,3410,3410,3410,3410,0
20250210,123600,7599035,3410,3410,3410,3410,0
20250210,123500,7599035,3410,3410,3410,3410,4
20250210,123400,7585395,3410,3410,3410,3410,0
20250210,123300,7585395,3410,3410,3410,3410,286
20250210,123200,6610135,3450,3450,3450,3450,0
20250210,123100,6610135,3450,3450,3450,3450,0
20250210,123000,6610135,3450,3450,3450,3450,0
20250210,122900,6610135,3450,3450,3450,3450,0
20250210,122800,6610135,3450,3450,3450,3450,0
20250210,122700,6610135,3450,3450,3450,3450,0
20250210,122600,6610135,3450,3450,3450,3450,0
20250210,122500,6610135,3450,3450,3450,3450,0
20250210,122400,6610135,3450,3450,3450,3450,0
20250210,122300,6610135,3450,3450,3450,3450,0
20250210,122200,6610135,3450,3450,3450,3450,0
20250210,122100,6610135,3450,3450,3450,3450,0
20250210,122000,6610135,3450,3450,3450,3450,0
20250210,121900,6610135,3450,3450,3450,3450,0
20250210,121800,6610135,3450,3420,3450,3420,7
20250210,121700,6586135,3390,3390,3390,3390,0
20250210,121600,6586135,3390,3390,3390,3390,0
20250210,121500,6586135,3390,3390,3390,3390,0
20250210,121400,6586135,3390,3390,3390,3390,0
20250210,121300,6586135,3390,3390,3390,3390,0
20250210,121200,6586135,3390,3390,3390,3390,0
20250210,121100,6586135,3390,3390,3390,3390,0
20250210,121000,6586135,3390,3390,3390,3390,0
20250210,120900,6586135,3390,3390,3390,3390,0
20250210,120800,6586135,3390,3390,3390,3390,0
20250210,120700,6586135,3390,3390,3390,3390,0
20250210,120600,6586135,3390,3390,3390,3390,0
20250210,120500,6586135,3390,3390,3390,3390,0
20250210,120400,6586135,3390,3390,3390,3390,0
20250210,120300,6586135,3390,3390,3390,3390,0
20250210,120200,6586135,3390,3390,3390,3390,0
20250210,120100,6586135,3390,3390,3390,3390,0
20250210,120000,6586135,3390,3390,3390,3390,0
20250210,115900,6586135,3390,3390,3390,3390,0
20250210,115800,6586135,3390,3390,3390,3390,0
20250210,115700,6586135,3390,3390,3390,3390,0
20250210,115600,6586135,3390,3390,3390,3390,51
20250210,115500,6413245,3390,3390,3390,3390,0
20250210,115400,6413245,3390,3390,3390,3390,0
20250210,115300,6413245,3390,3390,3390,3390,0
20250210,115200,6413245,3390,3390,3390,3390,0
20250210,115100,6413245,3390,3390,3390,3390,0
20250210,115000,6413245,3390,3390,3390,3390,0
20250210,114900,6413245,3390,3390,3390,3390,3
20250210,114800,6403075,3390,3390,3390,3390,0
20250210,114700,6403075,3390,3390,3390,3390,4
20250210,114600,6389515,3400,3400,3400,3400,3
20250210,114500,6379315,3395,3395,3395,3395,0
20250210,114400,6379315,3395,3395,3395,3395,0
20250210,114300,6379315,3395,3395,3395,3395,0
20250210,114200,6379315,3395,3395,3395,3395,0
20250210,114100,6379315,3395,3395,3395,3395,0
20250210,114000,6379315,3395,3395,3395,3395,0
20250210,113900,6379315,3395,3395,3395,3395,51
20250210,113800,6206170,3395,3395,3395,3395,0
20250210,113700,6206170,3395,3395,3395,3395,3
20250210,113600,6195985,3395,3395,3395,3395,0
20250210,113500,6195985,3395,3395,3395,3395,0
20250210,113400,6195985,3395,3395,3395,3395,0
20250210,113300,6195985,3395,3395,3395,3395,0
20250210,113200,6195985,3395,3395,3395,3395,6
20250210,113100,6175615,3380,3380,3380,3380,0
20250210,113000,6175615,3380,3380,3380,3380,0
20250210,112900,6175615,3380,3380,3380,3380,0
20250210,112800,6175615,3380,3380,3380,3380,0
20250210,112700,6175615,3380,3380,3380,3380,0
20250210,112600,6175615,3380,3380,3380,3380,0
20250210,112500,6175615,3380,3380,3380,3380,0
20250210,112400,6175615,3380,3380,3380,3380,0
20250210,112300,6175615,3380,3380,3380,3380,0
20250210,112200,6175615,3380,3380,3380,3380,0
20250210,112100,6175615,3380,3380,3380,3380,0
20250210,112000,6175615,3380,3380,3380,3380,0
20250210,111900,6175615,3380,3380,3380,3380,0
20250210,111800,6175615,3380,3380,3380,3380,0
20250210,111700,6175615,3380,3380,3380,3380,0
20250210,111600,6175615,3380,3380,3380,3380,0
20250210,111500,6175615,3380,3380,3380,3380,0
20250210,111400,6175615,3380,3380,3380,3380,0
20250210,111300,6175615,3380,3380,3380,3380,37
20250210,111200,6050555,3380,3380,3380,3380,0
20250210,111100,6050555,3380,3380,3380,3380,0
20250210,111000,6050555,3380,3380,3380,3380,0
20250210,110900,6050555,3380,3380,3380,3380,0
20250210,110800,6050555,3380,3380,3380,3380,0
20250210,110700,6050555,3380,3380,3380,3380,0
20250210,110600,6050555,3380,3380,3380,3380,4
20250210,110500,6037035,3380,3380,3380,3380,0
20250210,110400,6037035,3380,3380,3380,3380,0
20250210,110300,6037035,3380,3380,3380,3380,0
20250210,110200,6037035,3380,3380,3380,3380,4
20250210,110100,6023515,3380,3380,3380,3380,0
20250210,110000,6023515,3380,3380,3380,3380,3
20250210,105900,6013375,3375,3375,3375,3375,0
20250210,105800,6013375,3375,3375,3375,3375,0
20250210,105700,6013375,3375,3375,3375,3375,0
20250210,105600,6013375,3375,3375,3375,3375,0
20250210,105500,6013375,3375,3375,3375,3375,0
20250210,105400,6013375,3375,3375,3375,3375,0
20250210,105300,6013375,3375,3375,3375,3375,127
20250210,105200,5584750,3380,3380,3380,3380,0
20250210,105100,5584750,3380,3380,3380,3380,3
20250210,105000,5574610,3380,3380,3380,3380,0
20250210,104900,5574610,3380,3380,3380,3380,0
20250210,104800,5574610,3380,3380,3380,3380,0
20250210,104700,5574610,3380,3380,3380,3380,0
20250210,104600,5574610,3380,3380,3380,3380,3
20250210,104500,5564470,3380,3380,3380,3380,0
20250210,104400,5564470,3380,3380,3380,3380,0
20250210,104300,5564470,3380,3380,3380,3380,0
20250210,104200,5564470,3380,3380,3380,3380,0
20250210,104100,5564470,3380,3380,3380,3380,3
20250210,104000,5554330,3380,3380,3380,3380,0
20250210,103900,5554330,3380,3380,3380,3380,0
20250210,103800,5554330,3380,3380,3380,3380,0
20250210,103700,5554330,3380,3380,3380,3380,0
20250210,103600,5554330,3380,3380,3380,3380,3
20250210,103500,5544190,3380,3380,3380,3380,0
20250210,103400,5544190,3380,3380,3380,3380,0
20250210,103300,5544190,3380,3380,3380,3380,0
20250210,103200,5544190,3380,3380,3380,3380,0
20250210,103100,5544190,3380,3380,3380,3380,3
20250210,103000,5534050,3380,3380,3380,3380,0
20250210,102900,5534050,3380,3380,3380,3380,4
20250210,102800,5520530,3380,3380,3380,3380,0
20250210,102700,5520530,3380,3380,3380,3380,0
20250210,102600,5520530,3380,3380,3380,3380,0
20250210,102500,5520530,3380,3380,3380,3380,0
20250210,102400,5520530,3380,3380,3380,3380,0
20250210,102300,5520530,3380,3390,3390,3380,22
20250210,102200,5446110,3375,3375,3375,3375,0
20250210,102100,5446110,3375,3375,3375,3375,0
20250210,102000,5446110,3375,3375,3375,3375,0
20250210,101900,5446110,3375,3375,3375,3375,0
20250210,101800,5446110,3375,3375,3375,3375,0
20250210,101700,5446110,3375,3375,3375,3375,0
20250210,101600,5446110,3375,3375,3375,3375,0
20250210,101500,5446110,3375,3375,3375,3375,0
20250210,101400,5446110,3375,3375,3375,3375,0
20250210,101300,5446110,3375,3375,3375,3375,0
20250210,101200,5446110,3375,3375,3375,3375,0
20250210,101100,5446110,3375,3375,3375,3375,0
20250210,101000,5446110,3375,3375,3375,3375,0
20250210,100900,5446110,3375,3375,3375,3375,0
20250210,100800,5446110,3375,3385,3385,3375,53
20250210,100700,5267045,3380,3380,3380,3380,0
20250210,100600,5267045,3380,3380,3380,3380,0
20250210,100500,5267045,3380,3380,3380,3380,0
20250210,100400,5267045,3380,3380,3380,3380,2
20250210,100300,5260285,3375,3375,3375,3375,0
20250210,100200,5260285,3375,3375,3375,3375,0
20250210,100100,5260285,3375,3375,3375,3375,0
20250210,100000,5260285,3375,3375,3375,3375,0
20250210,095900,5260285,3375,3375,3375,3375,0
20250210,095800,5260285,3375,3375,3375,3375,0
20250210,095700,5260285,3375,3375,3375,3375,18
20250210,095600,5199535,3400,3400,3400,3400,0
20250210,095500,5199535,3400,3400,3400,3400,0
20250210,095400,5199535,3400,3400,3400,3400,0
20250210,095300,5199535,3400,3400,3400,3400,0
20250210,095200,5199535,3400,3400,3400,3400,0
20250210,095100,5199535,3400,3400,3400,3400,0
20250210,095000,5199535,3400,3400,3400,3400,0
20250210,094900,5199535,3400,3400,3400,3400,0
20250210,094800,5199535,3400,3400,3400,3400,0
20250210,094700,5199535,3400,3400,3400,3400,14
20250210,094600,5151935,3375,3375,3375,3375,0
20250210,094500,5151935,3375,3375,3375,3375,0
20250210,094400,5151935,3375,3375,3375,3375,0
20250210,094300,5151935,3375,3375,3375,3375,0
20250210,094200,5151935,3375,3375,3375,3375,0
20250210,094100,5151935,3375,3375,3375,3375,0
20250210,094000,5151935,3375,3375,3375,3375,0
20250210,093900,5151935,3375,3375,3375,3375,0
20250210,093800,5151935,3375,3375,3375,3375,0
20250210,093700,5151935,3375,3375,3375,3375,0
20250210,093600,5151935,3375,3375,3375,3375,0
20250210,093500,5151935,3375,3375,3375,3375,0
20250210,093400,5151935,3375,3375,3375,3375,0
20250210,093300,5151935,3375,3375,3375,3375,0
20250210,093200,5151935,3375,3375,3375,3375,0
20250210,093100,5151935,3375,3375,3375,3375,0
20250210,093000,5151935,3375,3375,3375,3375,0
20250210,092900,5151935,3375,3375,3375,3375,0
20250210,092800,5151935,3375,3375,3375,3375,0
20250210,092700,5151935,3375,3375,3375,3375,0
20250210,092600,5151935,3375,3375,3375,3375,0
20250210,092500,5151935,3375,3370,3375,3370,600
20250210,092400,3126980,3375,3375,3375,3375,0
20250210,092300,3126980,3375,3375,3375,3375,0
20250210,092200,3126980,3375,3375,3375,3375,0
20250210,092100,3126980,3375,3375,3375,3375,0
20250210,092000,3126980,3375,3375,3375,3375,0
20250210,091900,3126980,3375,3375,3375,3375,0
20250210,091800,3126980,3375,3375,3375,3375,0
20250210,091700,3126980,3375,3375,3375,3375,0
20250210,091600,3126980,3375,3375,3375,3375,0
20250210,091500,3126980,3375,3375,3375,3375,0
20250210,091400,3126980,3375,3375,3375,3375,0
20250210,091300,3126980,3375,3375,3375,3375,0
20250210,091200,3126980,3375,3375,3375,3375,0
20250210,091100,3126980,3375,3375,3375,3375,0
20250210,091000,3126980,3375,3375,3375,3375,0
20250210,090900,3126980,3375,3375,3375,3375,0
20250210,090800,3126980,3375,3375,3375,3375,0
20250210,090700,3126980,3375,3375,3375,3375,0
20250210,090600,3126980,3375,3375,3375,3375,594
20250210,090500,1122230,3375,3370,3375,3370,22
20250210,090400,1048070,3370,3370,3370,3370,0
20250210,090300,1048070,3370,3370,3370,3370,0
20250210,090200,1048070,3370,3370,3370,3370,296
20250210,090100,50550,3370,3370,3370,3370,0
20250210,090000,50550,3370,3370,3370,3370,15