KissMeData/066590/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,194700,283777555,3010,3010,3010,3010,145
20250210,194600,283777555,3010,3010,3010,3010,0
20250210,194500,283777555,3010,3010,3010,3010,0
20250210,194400,283777555,3010,3010,3010,3010,0
20250210,194300,283777555,3010,3010,3010,3010,0
20250210,194200,283777555,3010,3010,3010,3010,0
20250210,194100,283777555,3010,3010,3010,3010,0
20250210,194000,283777555,3010,3010,3010,3010,0
20250210,193900,283777555,3010,3010,3010,3010,0
20250210,193800,283777555,3010,3010,3010,3010,0
20250210,193700,283777555,3010,3010,3010,3010,0
20250210,193600,283777555,3010,3010,3010,3010,0
20250210,193500,283777555,3010,3010,3010,3010,0
20250210,193400,283777555,3010,3010,3010,3010,0
20250210,193300,283777555,3010,3010,3010,3010,0
20250210,193200,283777555,3010,3010,3010,3010,0
20250210,193100,283777555,3010,3010,3010,3010,0
20250210,193000,283777555,3010,3010,3010,3010,0
20250210,192900,283777555,3010,3010,3010,3010,0
20250210,192800,283777555,3010,3010,3010,3010,0
20250210,192700,283777555,3010,3010,3010,3010,0
20250210,192600,283777555,3010,3010,3010,3010,0
20250210,192500,283777555,3010,3010,3010,3010,0
20250210,192400,283777555,3010,3010,3010,3010,0
20250210,192300,283777555,3010,3010,3010,3010,0
20250210,192200,283777555,3010,3010,3010,3010,0
20250210,192100,283777555,3010,3010,3010,3010,0
20250210,192000,283777555,3010,3010,3010,3010,0
20250210,191900,283777555,3010,3010,3010,3010,0
20250210,191800,283777555,3010,3010,3010,3010,0
20250210,191700,283777555,3010,3010,3010,3010,145
20250210,191600,283777555,3010,3010,3010,3010,0
20250210,191500,283777555,3010,3010,3010,3010,0
20250210,191400,283777555,3010,3010,3010,3010,0
20250210,191300,283777555,3010,3010,3010,3010,0
20250210,191200,283777555,3010,3010,3010,3010,0
20250210,191100,283777555,3010,3010,3010,3010,0
20250210,191000,283777555,3010,3010,3010,3010,0
20250210,190900,283777555,3010,3010,3010,3010,0
20250210,190800,283777555,3010,3010,3010,3010,0
20250210,190700,283777555,3010,3010,3010,3010,0
20250210,190600,283777555,3010,3010,3010,3010,0
20250210,190500,283777555,3010,3010,3010,3010,0
20250210,190400,283777555,3010,3010,3010,3010,0
20250210,190300,283777555,3010,3010,3010,3010,0
20250210,190200,283777555,3010,3010,3010,3010,0
20250210,190100,283777555,3010,3010,3010,3010,0
20250210,190000,283777555,3010,3010,3010,3010,0
20250210,185900,283777555,3010,3010,3010,3010,0
20250210,185800,283777555,3010,3010,3010,3010,0
20250210,185700,283777555,3010,3010,3010,3010,0
20250210,185600,283777555,3010,3010,3010,3010,0
20250210,185500,283777555,3010,3010,3010,3010,0
20250210,185400,283777555,3010,3010,3010,3010,0
20250210,185300,283777555,3010,3010,3010,3010,0
20250210,185200,283777555,3010,3010,3010,3010,0
20250210,185100,283777555,3010,3010,3010,3010,0
20250210,185000,283777555,3010,3010,3010,3010,0
20250210,184900,283777555,3010,3010,3010,3010,0
20250210,184800,283777555,3010,3010,3010,3010,0
20250210,184700,283777555,3010,3010,3010,3010,145
20250210,184600,283777555,3010,3010,3010,3010,0
20250210,184500,283777555,3010,3010,3010,3010,0
20250210,184400,283777555,3010,3010,3010,3010,0
20250210,184300,283777555,3010,3010,3010,3010,0
20250210,184200,283777555,3010,3010,3010,3010,0
20250210,184100,283777555,3010,3010,3010,3010,0
20250210,184000,283777555,3010,3010,3010,3010,0
20250210,183900,283777555,3010,3010,3010,3010,0
20250210,183800,283777555,3010,3010,3010,3010,0
20250210,183700,283777555,3010,3010,3010,3010,0
20250210,183600,283777555,3010,3010,3010,3010,0
20250210,183500,283777555,3010,3010,3010,3010,0
20250210,183400,283777555,3010,3010,3010,3010,0
20250210,183300,283777555,3010,3010,3010,3010,0
20250210,183200,283777555,3010,3010,3010,3010,0
20250210,183100,283777555,3010,3010,3010,3010,0
20250210,183000,283777555,3010,3010,3010,3010,0
20250210,182900,283777555,3010,3010,3010,3010,0
20250210,182800,283777555,3010,3010,3010,3010,0
20250210,182700,283777555,3010,3010,3010,3010,0
20250210,182600,283777555,3010,3010,3010,3010,0
20250210,182500,283777555,3010,3010,3010,3010,0
20250210,182400,283777555,3010,3010,3010,3010,0
20250210,182300,283777555,3010,3010,3010,3010,0
20250210,182200,283777555,3010,3010,3010,3010,0
20250210,182100,283777555,3010,3010,3010,3010,0
20250210,182000,283777555,3010,3010,3010,3010,0
20250210,181900,283777555,3010,3010,3010,3010,0
20250210,181800,283777555,3010,3010,3010,3010,0
20250210,181700,283777555,3010,3010,3010,3010,145
20250210,181600,283777555,3010,3010,3010,3010,0
20250210,181500,283777555,3010,3010,3010,3010,0
20250210,181400,283777555,3010,3010,3010,3010,0
20250210,181300,283777555,3010,3010,3010,3010,0
20250210,181200,283777555,3010,3010,3010,3010,0
20250210,181100,283777555,3010,3010,3010,3010,0
20250210,181000,283777555,3010,3010,3010,3010,0
20250210,180900,283777555,3010,3010,3010,3010,0
20250210,180800,283777555,3010,3010,3010,3010,0
20250210,180700,283777555,3010,3010,3010,3010,0
20250210,180600,283777555,3010,3010,3010,3010,0
20250210,180500,283777555,3010,3010,3010,3010,0
20250210,180400,283777555,3010,3010,3010,3010,0
20250210,180300,283777555,3010,3010,3010,3010,0
20250210,180200,283777555,3010,3010,3010,3010,0
20250210,180100,283777555,3010,3010,3010,3010,0
20250210,180000,283777555,3010,3010,3010,3010,0
20250210,175900,283777555,3010,3010,3010,3010,0
20250210,175800,283777555,3010,3010,3010,3010,0
20250210,175700,283777555,3010,3010,3010,3010,0
20250210,175600,283777555,3010,3010,3010,3010,0
20250210,175500,283777555,3010,3010,3010,3010,0
20250210,175400,283777555,3010,3010,3010,3010,0
20250210,175300,283777555,3010,3010,3010,3010,0
20250210,175200,283777555,3010,3010,3010,3010,0
20250210,175100,283777555,3010,3010,3010,3010,0
20250210,175000,283777555,3010,3010,3010,3010,0
20250210,174900,283777555,3010,3010,3010,3010,0
20250210,174800,283777555,3010,3010,3010,3010,0
20250210,174700,283777555,3010,3010,3010,3010,145
20250210,174600,283777555,3010,3010,3010,3010,0
20250210,174500,283777555,3010,3010,3010,3010,0
20250210,174400,283777555,3010,3010,3010,3010,0
20250210,174300,283777555,3010,3010,3010,3010,0
20250210,174200,283777555,3010,3010,3010,3010,0
20250210,174100,283777555,3010,3010,3010,3010,0
20250210,174000,283777555,3010,3010,3010,3010,0
20250210,173900,283777555,3010,3010,3010,3010,0
20250210,173800,283777555,3010,3010,3010,3010,0
20250210,173700,283777555,3010,3010,3010,3010,0
20250210,173600,283777555,3010,3010,3010,3010,0
20250210,173500,283777555,3010,3010,3010,3010,0
20250210,173400,283777555,3010,3010,3010,3010,0
20250210,173300,283777555,3010,3010,3010,3010,0
20250210,173200,283777555,3010,3010,3010,3010,0
20250210,173100,283777555,3010,3010,3010,3010,0
20250210,173000,283777555,3010,3010,3010,3010,0
20250210,172900,283777555,3010,3010,3010,3010,0
20250210,172800,283777555,3010,3010,3010,3010,0
20250210,172700,283777555,3010,3010,3010,3010,0
20250210,172600,283777555,3010,3010,3010,3010,0
20250210,172500,283777555,3010,3010,3010,3010,0
20250210,172400,283777555,3010,3010,3010,3010,0
20250210,172300,283777555,3010,3010,3010,3010,0
20250210,172200,283777555,3010,3010,3010,3010,0
20250210,172100,283777555,3010,3010,3010,3010,0
20250210,172000,283777555,3010,3010,3010,3010,0
20250210,171900,283777555,3010,3010,3010,3010,0
20250210,171800,283777555,3010,3010,3010,3010,0
20250210,171700,283777555,3010,3010,3010,3010,145
20250210,171600,283777555,3010,3010,3010,3010,0
20250210,171500,283777555,3010,3010,3010,3010,0
20250210,171400,283777555,3010,3010,3010,3010,0
20250210,171300,283777555,3010,3010,3010,3010,0
20250210,171200,283777555,3010,3010,3010,3010,0
20250210,171100,283777555,3010,3010,3010,3010,0
20250210,171000,283777555,3010,3010,3010,3010,0
20250210,170900,283777555,3010,3010,3010,3010,0
20250210,170800,283777555,3010,3010,3010,3010,0
20250210,170700,283777555,3010,3010,3010,3010,0
20250210,170600,283777555,3010,3010,3010,3010,0
20250210,170500,283777555,3010,3010,3010,3010,0
20250210,170400,283777555,3010,3010,3010,3010,0
20250210,170300,283777555,3010,3010,3010,3010,0
20250210,170200,283777555,3010,3010,3010,3010,0
20250210,170100,283777555,3010,3010,3010,3010,0
20250210,170000,283777555,3010,3010,3010,3010,0
20250210,165900,283777555,3010,3010,3010,3010,0
20250210,165800,283777555,3010,3010,3010,3010,0
20250210,165700,283777555,3010,3010,3010,3010,0
20250210,165600,283777555,3010,3010,3010,3010,0
20250210,165500,283777555,3010,3010,3010,3010,0
20250210,165400,283777555,3010,3010,3010,3010,0
20250210,165300,283777555,3010,3010,3010,3010,0
20250210,165200,283777555,3010,3010,3010,3010,0
20250210,165100,283777555,3010,3010,3010,3010,0
20250210,165000,283777555,3010,3010,3010,3010,0
20250210,164900,283777555,3010,3010,3010,3010,0
20250210,164800,283777555,3010,3010,3010,3010,0
20250210,164700,283777555,3010,3010,3010,3010,145
20250210,164600,283777555,3010,3010,3010,3010,0
20250210,164500,283777555,3010,3010,3010,3010,0
20250210,164400,283777555,3010,3010,3010,3010,0
20250210,164300,283777555,3010,3010,3010,3010,0
20250210,164200,283777555,3010,3010,3010,3010,0
20250210,164100,283777555,3010,3010,3010,3010,0
20250210,164000,283777555,3010,3010,3010,3010,0
20250210,163900,283777555,3010,3010,3010,3010,0
20250210,163800,283777555,3010,3010,3010,3010,0
20250210,163700,283777555,3010,3010,3010,3010,0
20250210,163600,283777555,3010,3010,3010,3010,0
20250210,163500,283777555,3010,3010,3010,3010,0
20250210,163400,283777555,3010,3010,3010,3010,0
20250210,163300,283777555,3010,3010,3010,3010,0
20250210,163200,283777555,3010,3010,3010,3010,0
20250210,163100,283777555,3010,3010,3010,3010,0
20250210,163000,283777555,3010,3010,3010,3010,0
20250210,162900,283777555,3010,3010,3010,3010,0
20250210,162800,283777555,3010,3010,3010,3010,0
20250210,162700,283777555,3010,3010,3010,3010,0
20250210,162600,283777555,3010,3010,3010,3010,0
20250210,162500,283777555,3010,3010,3010,3010,0
20250210,162400,283777555,3010,3010,3010,3010,0
20250210,162300,283777555,3010,3010,3010,3010,0
20250210,162200,283777555,3010,3010,3010,3010,0
20250210,162100,283777555,3010,3010,3010,3010,0
20250210,162000,283777555,3010,3010,3010,3010,0
20250210,161900,283777555,3010,3010,3010,3010,0
20250210,161800,283777555,3010,3010,3010,3010,0
20250210,161700,283777555,3010,3010,3010,3010,145
20250210,161600,283777555,3010,3010,3010,3010,0
20250210,161500,283777555,3010,3010,3010,3010,0
20250210,161400,283777555,3010,3010,3010,3010,0
20250210,161300,283777555,3010,3010,3010,3010,0
20250210,161200,283777555,3010,3010,3010,3010,0
20250210,161100,283777555,3010,3010,3010,3010,0
20250210,161000,283777555,3010,3010,3010,3010,0
20250210,160900,283777555,3010,3010,3010,3010,0
20250210,160800,283777555,3010,3010,3010,3010,0
20250210,160700,283777555,3010,3010,3010,3010,0
20250210,160600,283777555,3010,3010,3010,3010,0
20250210,160500,283777555,3010,3010,3010,3010,0
20250210,160400,283777555,3010,3010,3010,3010,0
20250210,160300,283777555,3010,3010,3010,3010,0
20250210,160200,283777555,3010,3010,3010,3010,0
20250210,160100,283777555,3010,3010,3010,3010,0
20250210,160000,283777555,3010,3010,3010,3010,0
20250210,155900,283777555,3010,3010,3010,3010,0
20250210,155800,283777555,3010,3010,3010,3010,0
20250210,155700,283777555,3010,3010,3010,3010,0
20250210,155600,283777555,3010,3010,3010,3010,0
20250210,155500,283777555,3010,3010,3010,3010,0
20250210,155400,283777555,3010,3010,3010,3010,0
20250210,155300,283777555,3010,3010,3010,3010,0
20250210,155200,283777555,3010,3010,3010,3010,0
20250210,155100,283777555,3010,3010,3010,3010,0
20250210,155000,283777555,3010,3010,3010,3010,0
20250210,154900,283777555,3010,3010,3010,3010,0
20250210,154800,283777555,3010,3010,3010,3010,0
20250210,154700,283777555,3010,3010,3010,3010,145
20250210,154600,283777555,3010,3010,3010,3010,0
20250210,154500,283777555,3010,3010,3010,3010,0
20250210,154400,283777555,3010,3010,3010,3010,0
20250210,154300,283777555,3010,3010,3010,3010,0
20250210,154200,283777555,3010,3010,3010,3010,0
20250210,154100,283777555,3010,3010,3010,3010,0
20250210,154000,283777555,3010,3010,3010,3010,0
20250210,153900,283777555,3010,3010,3010,3010,0
20250210,153800,283777555,3010,3010,3010,3010,0
20250210,153700,283777555,3010,3010,3010,3010,0
20250210,153600,283777555,3010,3010,3010,3010,0
20250210,153500,283777555,3010,3010,3010,3010,0
20250210,153400,283777555,3010,3010,3010,3010,0
20250210,153300,283777555,3010,3010,3010,3010,0
20250210,153200,283777555,3010,3010,3010,3010,0
20250210,153100,283777555,3010,3010,3010,3010,0
20250210,153000,283777555,3010,3010,3010,3010,145
20250210,152900,283341105,3005,3005,3005,3005,0
20250210,152800,283341105,3005,3005,3005,3005,0
20250210,152700,283341105,3005,3005,3005,3005,0
20250210,152600,283341105,3005,3005,3005,3005,0
20250210,152500,283341105,3005,3005,3005,3005,0
20250210,152400,283341105,3005,3005,3005,3005,0
20250210,152300,283341105,3005,3005,3005,3005,0
20250210,152200,283341105,3005,3005,3005,3005,0
20250210,152100,283341105,3005,3005,3005,3005,0
20250210,152000,283341105,3005,3005,3005,3005,0
20250210,151900,283341105,3005,3005,3005,3005,158
20250210,151800,282866315,3000,3000,3000,3000,0
20250210,151700,282866315,3000,3000,3000,3000,0
20250210,151600,282866315,3000,3005,3005,3000,203
20250210,151500,282257310,3005,3005,3005,3005,1
20250210,151400,282254305,3005,3005,3005,3005,0
20250210,151300,282254305,3005,3005,3005,3005,0
20250210,151200,282254305,3005,3005,3005,3005,0
20250210,151100,282254305,3005,3005,3005,3005,0
20250210,151000,282254305,3005,3005,3005,3005,292
20250210,150900,281376845,3005,3005,3005,3005,0
20250210,150800,281376845,3005,3005,3005,3005,0
20250210,150700,281376845,3005,3005,3005,3005,1
20250210,150600,281373840,3005,3005,3005,3005,0
20250210,150500,281373840,3005,3005,3005,3005,0
20250210,150400,281373840,3005,3005,3005,3005,0
20250210,150300,281373840,3005,3005,3005,3005,200
20250210,150200,280772840,3005,3005,3005,3005,0
20250210,150100,280772840,3005,3005,3005,3005,0
20250210,150000,280772840,3005,3005,3005,3005,0
20250210,145900,280772840,3005,3005,3005,3005,0
20250210,145800,280772840,3005,3005,3005,3005,0
20250210,145700,280772840,3005,3005,3005,3005,0
20250210,145600,280772840,3005,3005,3005,3005,0
20250210,145500,280772840,3005,3005,3005,3005,0
20250210,145400,280772840,3005,3005,3005,3005,0
20250210,145300,280772840,3005,3005,3005,3005,0
20250210,145200,280772840,3005,3005,3005,3005,0
20250210,145100,280772840,3005,3005,3005,3005,0
20250210,145000,280772840,3005,3005,3005,3005,20
20250210,144900,280712740,3000,3000,3000,3000,0
20250210,144800,280712740,3000,3000,3000,3000,300
20250210,144700,279812740,3000,3000,3000,3000,4671
20250210,144600,265799740,3005,3000,3005,3000,250
20250210,144500,265049605,3005,3005,3005,3005,0
20250210,144400,265049605,3005,3005,3005,3005,963
20250210,144300,262155790,3000,3000,3000,3000,0
20250210,144200,262155790,3000,3000,3000,3000,0
20250210,144100,262155790,3000,3000,3000,3000,0
20250210,144000,262155790,3000,3000,3000,3000,150
20250210,143900,261705790,3000,3000,3000,3000,0
20250210,143800,261705790,3000,3000,3000,3000,0
20250210,143700,261705790,3000,3000,3000,3000,0
20250210,143600,261705790,3000,3000,3000,3000,0
20250210,143500,261705790,3000,3000,3000,3000,0
20250210,143400,261705790,3000,3000,3000,3000,0
20250210,143300,261705790,3000,3000,3000,3000,3865
20250210,143200,250110790,3000,3000,3000,3000,4189
20250210,143100,237543790,3000,3000,3000,3000,0
20250210,143000,237543790,3000,3000,3000,3000,1300
20250210,142900,233643790,3005,3005,3005,3005,0
20250210,142800,233643790,3005,3005,3005,3005,0
20250210,142700,233643790,3005,3005,3005,3005,0
20250210,142600,233643790,3005,3005,3005,3005,0
20250210,142500,233643790,3005,3010,3010,3005,922
20250210,142400,230873175,3005,3005,3005,3005,0
20250210,142300,230873175,3005,3005,3005,3005,0
20250210,142200,230873175,3005,3005,3005,3005,1409
20250210,142100,226639130,3005,3005,3005,3005,20
20250210,142000,226579030,3005,3005,3005,3005,20
20250210,141900,226518930,3000,3000,3000,3000,700
20250210,141800,224418930,3005,3005,3005,3005,0
20250210,141700,224418930,3005,3005,3005,3005,0
20250210,141600,224418930,3005,3005,3005,3005,0
20250210,141500,224418930,3005,3005,3005,3005,0
20250210,141400,224418930,3005,3005,3005,3005,0
20250210,141300,224418930,3005,3005,3005,3005,0
20250210,141200,224418930,3005,3005,3005,3005,0
20250210,141100,224418930,3005,3005,3005,3005,0
20250210,141000,224418930,3005,3005,3005,3005,0
20250210,140900,224418930,3005,3005,3005,3005,223
20250210,140800,223748815,3005,3005,3005,3005,4
20250210,140700,223736795,3005,3005,3005,3005,0
20250210,140600,223736795,3005,3005,3005,3005,1
20250210,140500,223733790,3000,3000,3000,3000,0
20250210,140400,223733790,3000,3000,3000,3000,3
20250210,140300,223724790,3000,3000,3000,3000,0
20250210,140200,223724790,3000,3000,3000,3000,0
20250210,140100,223724790,3000,3000,3000,3000,0
20250210,140000,223724790,3000,3000,3000,3000,0
20250210,135900,223724790,3000,3000,3000,3000,0
20250210,135800,223724790,3000,3000,3000,3000,800
20250210,135700,221324790,3000,3000,3000,3000,300
20250210,135600,220424790,3000,3000,3000,3000,0
20250210,135500,220424790,3000,3000,3000,3000,1
20250210,135400,220421790,3000,3000,3000,3000,0
20250210,135300,220421790,3000,3000,3000,3000,0
20250210,135200,220421790,3000,3000,3000,3000,0
20250210,135100,220421790,3000,3000,3000,3000,255
20250210,135000,219656790,3000,3000,3000,3000,1000
20250210,134900,216656790,3005,3005,3005,3005,0
20250210,134800,216656790,3005,3005,3005,3005,10
20250210,134700,216626740,3000,3000,3000,3000,0
20250210,134600,216626740,3000,3000,3000,3000,52
20250210,134500,216470740,3005,3005,3005,3005,0
20250210,134400,216470740,3005,3005,3005,3005,0
20250210,134300,216470740,3005,3005,3005,3005,1
20250210,134200,216467735,3000,3000,3000,3000,0
20250210,134100,216467735,3000,3000,3000,3000,0
20250210,134000,216467735,3000,3000,3000,3000,0
20250210,133900,216467735,3000,3000,3000,3000,0
20250210,133800,216467735,3000,3000,3000,3000,0
20250210,133700,216467735,3000,3000,3000,3000,922
20250210,133600,213701735,3000,3000,3000,3000,1000
20250210,133500,210701735,3005,3005,3005,3005,0
20250210,133400,210701735,3005,3005,3005,3005,0
20250210,133300,210701735,3005,3005,3005,3005,0
20250210,133200,210701735,3005,3005,3005,3005,0
20250210,133100,210701735,3005,3005,3005,3005,0
20250210,133000,210701735,3005,3005,3005,3005,1
20250210,132900,210698730,3000,3000,3000,3000,0
20250210,132800,210698730,3000,3000,3000,3000,0
20250210,132700,210698730,3000,3000,3000,3000,0
20250210,132600,210698730,3000,3000,3000,3000,0
20250210,132500,210698730,3000,3000,3000,3000,0
20250210,132400,210698730,3000,3000,3000,3000,0
20250210,132300,210698730,3000,3000,3000,3000,0
20250210,132200,210698730,3000,3000,3000,3000,0
20250210,132100,210698730,3000,3000,3000,3000,0
20250210,132000,210698730,3000,3000,3000,3000,0
20250210,131900,210698730,3000,3000,3000,3000,0
20250210,131800,210698730,3000,3000,3000,3000,0
20250210,131700,210698730,3000,3000,3000,3000,0
20250210,131600,210698730,3000,3000,3000,3000,3
20250210,131500,210689730,3000,3000,3000,3000,200
20250210,131400,210089730,3005,3005,3005,3005,0
20250210,131300,210089730,3005,3005,3005,3005,0
20250210,131200,210089730,3005,3005,3005,3005,0
20250210,131100,210089730,3005,3005,3005,3005,0
20250210,131000,210089730,3005,3005,3005,3005,100
20250210,130900,209789230,3005,3005,3005,3005,0
20250210,130800,209789230,3005,3005,3005,3005,0
20250210,130700,209789230,3005,3005,3005,3005,0
20250210,130600,209789230,3005,3005,3005,3005,0
20250210,130500,209789230,3005,3005,3005,3005,0
20250210,130400,209789230,3005,3005,3005,3005,0
20250210,130300,209789230,3005,3005,3005,3005,0
20250210,130200,209789230,3005,3005,3005,3005,0
20250210,130100,209789230,3005,3005,3005,3005,0
20250210,130000,209789230,3005,3005,3005,3005,0
20250210,125900,209789230,3005,3005,3005,3005,0
20250210,125800,209789230,3005,3005,3005,3005,0
20250210,125700,209789230,3005,3005,3005,3005,0
20250210,125600,209789230,3005,3005,3005,3005,0
20250210,125500,209789230,3005,3005,3005,3005,0
20250210,125400,209789230,3005,3005,3005,3005,0
20250210,125300,209789230,3005,3005,3005,3005,31
20250210,125200,209696075,3000,3000,3000,3000,1818
20250210,125100,204242075,3000,3000,3000,3000,0
20250210,125000,204242075,3000,3000,3000,3000,1000
20250210,124900,201242075,3000,3000,3000,3000,0
20250210,124800,201242075,3000,3000,3000,3000,0
20250210,124700,201242075,3000,3000,3000,3000,0
20250210,124600,201242075,3000,3000,3000,3000,0
20250210,124500,201242075,3000,3000,3000,3000,1042
20250210,124400,198116075,3000,3000,3000,3000,0
20250210,124300,198116075,3000,3000,3000,3000,0
20250210,124200,198116075,3000,3000,3000,3000,5000
20250210,124100,183116075,3000,3010,3010,3000,1668
20250210,124000,178112065,3005,3005,3005,3005,0
20250210,123900,178112065,3005,3005,3005,3005,0
20250210,123800,178112065,3005,3005,3005,3005,0
20250210,123700,178112065,3005,3005,3005,3005,87
20250210,123600,177850630,3010,3010,3010,3010,0
20250210,123500,177850630,3010,3010,3010,3010,1
20250210,123400,177847620,3010,3010,3010,3010,0
20250210,123300,177847620,3010,3010,3010,3010,3
20250210,123200,177838590,3010,3010,3010,3010,1
20250210,123100,177835580,3005,3005,3005,3005,0
20250210,123000,177835580,3005,3000,3005,3000,69
20250210,122900,177628560,3000,3000,3000,3000,17
20250210,122800,177577560,3000,3000,3000,3000,2337
20250210,122700,170566560,3000,3000,3000,3000,2
20250210,122600,170560560,3000,3000,3000,3000,18753
20250210,122500,114301560,3010,3010,3010,3005,1480
20250210,122400,109854150,3005,3005,3005,3005,0
20250210,122300,109854150,3005,3010,3010,3005,491
20250210,122200,108378615,3015,3015,3015,3015,0
20250210,122100,108378615,3015,3015,3015,3015,0
20250210,122000,108378615,3015,3015,3015,3015,0
20250210,121900,108378615,3015,3015,3015,3015,0
20250210,121800,108378615,3015,3015,3015,3015,0
20250210,121700,108378615,3015,3015,3015,3015,0
20250210,121600,108378615,3015,3015,3015,3015,0
20250210,121500,108378615,3015,3015,3015,3015,0
20250210,121400,108378615,3015,3015,3015,3015,0
20250210,121300,108378615,3015,3015,3015,3015,0
20250210,121200,108378615,3015,3015,3015,3015,0
20250210,121100,108378615,3015,3015,3015,3015,0
20250210,121000,108378615,3015,3015,3015,3015,4
20250210,120900,108366555,3015,3015,3015,3015,0
20250210,120800,108366555,3015,3015,3015,3015,0
20250210,120700,108366555,3015,3015,3015,3015,0
20250210,120600,108366555,3015,3015,3015,3015,0
20250210,120500,108366555,3015,3015,3015,3015,0
20250210,120400,108366555,3015,3015,3015,3015,0
20250210,120300,108366555,3015,3015,3015,3015,0
20250210,120200,108366555,3015,3015,3015,3015,0
20250210,120100,108366555,3015,3015,3015,3015,0
20250210,120000,108366555,3015,3015,3015,3015,0
20250210,115900,108366555,3015,3015,3015,3015,2
20250210,115800,108360525,3015,3015,3015,3015,55
20250210,115700,108194700,3015,3015,3015,3015,0
20250210,115600,108194700,3015,3015,3015,3015,1
20250210,115500,108191685,3005,3005,3005,3005,0
20250210,115400,108191685,3005,3005,3005,3005,0
20250210,115300,108191685,3005,3005,3005,3005,623
20250210,115200,106319570,3020,3020,3020,3020,0
20250210,115100,106319570,3020,3020,3020,3020,0
20250210,115000,106319570,3020,3020,3020,3020,0
20250210,114900,106319570,3020,3020,3020,3020,0
20250210,114800,106319570,3020,3020,3020,3020,1
20250210,114700,106316550,3010,3010,3010,3010,105
20250210,114600,106000500,3020,3020,3020,3020,0
20250210,114500,106000500,3020,3020,3020,3020,0
20250210,114400,106000500,3020,3020,3020,3020,1
20250210,114300,105997480,3010,3010,3010,3010,0
20250210,114200,105997480,3010,3010,3010,3010,0
20250210,114100,105997480,3010,3010,3010,3010,0
20250210,114000,105997480,3010,3010,3010,3010,1478
20250210,113900,101548700,3020,3020,3020,3020,1
20250210,113800,101545680,3020,3020,3020,3020,0
20250210,113700,101545680,3020,3020,3020,3020,0
20250210,113600,101545680,3020,3020,3020,3020,0
20250210,113500,101545680,3020,3020,3020,3020,0
20250210,113400,101545680,3020,3020,3020,3020,0
20250210,113300,101545680,3020,3020,3020,3020,0
20250210,113200,101545680,3020,3020,3020,3020,0
20250210,113100,101545680,3020,3020,3020,3020,0
20250210,113000,101545680,3020,3020,3020,3020,0
20250210,112900,101545680,3020,3020,3020,3020,0
20250210,112800,101545680,3020,3020,3020,3020,0
20250210,112700,101545680,3020,3020,3020,3020,0
20250210,112600,101545680,3020,3020,3020,3020,0
20250210,112500,101545680,3020,3020,3020,3020,0
20250210,112400,101545680,3020,3020,3020,3020,10
20250210,112300,101515480,3020,3020,3020,3020,0
20250210,112200,101515480,3020,3020,3020,3020,11
20250210,112100,101482260,3020,3020,3020,3020,1
20250210,112000,101479240,3005,3005,3005,3005,0
20250210,111900,101479240,3005,3005,3005,3005,101
20250210,111800,101175735,3005,3005,3005,3005,332
20250210,111700,100178075,3010,3010,3010,3010,0
20250210,111600,100178075,3010,3010,3010,3010,2000
20250210,111500,94158075,3010,3020,3020,3010,2
20250210,111400,94152045,3010,3010,3010,3010,2000
20250210,111300,88132045,3020,3020,3020,3020,1
20250210,111200,88129025,3020,3020,3020,3020,0
20250210,111100,88129025,3020,3020,3020,3020,0
20250210,111000,88129025,3020,3020,3020,3020,0
20250210,110900,88129025,3020,3020,3020,3020,0
20250210,110800,88129025,3020,3020,3020,3020,1
20250210,110700,88126005,3010,3010,3010,3010,961
20250210,110600,85233395,3020,3020,3020,3020,0
20250210,110500,85233395,3020,3020,3020,3020,0
20250210,110400,85233395,3020,3020,3020,3020,0
20250210,110300,85233395,3020,3020,3020,3020,0
20250210,110200,85233395,3020,3020,3020,3020,0
20250210,110100,85233395,3020,3010,3020,3010,101
20250210,110000,84929375,3025,3025,3025,3025,0
20250210,105900,84929375,3025,3025,3025,3025,0
20250210,105800,84929375,3025,3025,3025,3025,0
20250210,105700,84929375,3025,3025,3025,3025,0
20250210,105600,84929375,3025,3025,3025,3025,0
20250210,105500,84929375,3025,3025,3025,3025,0
20250210,105400,84929375,3025,3020,3025,3020,8279
20250210,105300,59926790,3015,3015,3015,3015,0
20250210,105200,59926790,3015,3015,3015,3015,1000
20250210,105100,56911790,3015,3015,3015,3015,166
20250210,105000,56411300,3010,3010,3010,3010,0
20250210,104900,56411300,3010,3010,3010,3010,0
20250210,104800,56411300,3010,3010,3010,3010,0
20250210,104700,56411300,3010,3010,3010,3010,0
20250210,104600,56411300,3010,3010,3010,3010,0
20250210,104500,56411300,3010,3010,3010,3010,650
20250210,104400,54454800,3020,3020,3020,3020,0
20250210,104300,54454800,3020,3020,3020,3020,0
20250210,104200,54454800,3020,3020,3020,3020,0
20250210,104100,54454800,3020,3020,3020,3020,0
20250210,104000,54454800,3020,3020,3020,3020,0
20250210,103900,54454800,3020,3020,3020,3020,1
20250210,103800,54451780,3020,3020,3020,3020,0
20250210,103700,54451780,3020,3020,3020,3020,0
20250210,103600,54451780,3020,3020,3020,3020,0
20250210,103500,54451780,3020,3020,3020,3020,0
20250210,103400,54451780,3020,3020,3020,3020,0
20250210,103300,54451780,3020,3020,3020,3020,5
20250210,103200,54436680,3020,3020,3020,3020,0
20250210,103100,54436680,3020,3020,3020,3020,0
20250210,103000,54436680,3020,3020,3020,3020,0
20250210,102900,54436680,3020,3020,3020,3020,1
20250210,102800,54433660,3010,3010,3010,3010,0
20250210,102700,54433660,3010,3010,3010,3010,0
20250210,102600,54433660,3010,3010,3010,3010,0
20250210,102500,54433660,3010,3015,3015,3010,391
20250210,102400,53256745,3025,3025,3025,3025,0
20250210,102300,53256745,3025,3025,3025,3025,0
20250210,102200,53256745,3025,3025,3025,3025,0
20250210,102100,53256745,3025,3025,3025,3025,0
20250210,102000,53256745,3025,3025,3025,3025,0
20250210,101900,53256745,3025,3025,3025,3025,0
20250210,101800,53256745,3025,3015,3025,3015,2523
20250210,101700,45649880,3015,3015,3015,3015,200
20250210,101600,45046880,3015,3015,3015,3015,100
20250210,101500,44745380,3015,3015,3015,3015,0
20250210,101400,44745380,3015,3015,3015,3015,1
20250210,101300,44742365,3005,3005,3005,3005,47
20250210,101200,44601130,3005,3005,3005,3005,100
20250210,101100,44300630,3005,3005,3005,3005,0
20250210,101000,44300630,3005,3005,3005,3005,0
20250210,100900,44300630,3005,3005,3005,3005,0
20250210,100800,44300630,3005,3005,3005,3005,0
20250210,100700,44300630,3005,3005,3005,3005,0
20250210,100600,44300630,3005,3005,3005,3005,0
20250210,100500,44300630,3005,3005,3005,3005,0
20250210,100400,44300630,3005,3005,3005,3005,0
20250210,100300,44300630,3005,3005,3005,3005,0
20250210,100200,44300630,3005,3005,3005,3005,0
20250210,100100,44300630,3005,3005,3005,3005,48
20250210,100000,44156390,3000,3000,3000,3000,0
20250210,095900,44156390,3000,3000,3000,3000,0
20250210,095800,44156390,3000,3005,3005,3000,867
20250210,095700,41555145,3005,3005,3005,3005,4
20250210,095600,41543125,3005,3005,3005,3005,248
20250210,095500,40797885,3005,3005,3005,3005,495
20250210,095400,39310410,3005,3005,3005,3005,0
20250210,095300,39310410,3005,3005,3005,3005,319
20250210,095200,38351815,3025,3025,3025,3025,1
20250210,095100,38348790,3025,3025,3025,3025,2
20250210,095000,38342740,3025,3025,3025,3025,1
20250210,094900,38339715,3005,3005,3005,3005,1
20250210,094800,38336710,3005,3005,3005,3005,74
20250210,094700,38114340,3025,3025,3025,3025,0
20250210,094600,38114340,3025,3025,3025,3025,0
20250210,094500,38114340,3025,3025,3025,3025,0
20250210,094400,38114340,3025,3025,3025,3025,1
20250210,094300,38111315,3005,3005,3005,3005,138
20250210,094200,37696625,3010,3015,3015,3010,862
20250210,094100,35099490,3030,3030,3030,3030,5
20250210,094000,35084340,3030,3030,3030,3030,0
20250210,093900,35084340,3030,3030,3030,3030,1
20250210,093800,35081310,3020,3020,3020,3020,0
20250210,093700,35081310,3020,3015,3020,3015,1620
20250210,093600,30190185,3010,3010,3010,3010,73
20250210,093500,29970455,3010,3010,3010,3010,0
20250210,093400,29970455,3010,3010,3010,3010,0
20250210,093300,29970455,3010,3010,3010,3010,0
20250210,093200,29970455,3010,3000,3010,3000,510
20250210,093100,28440355,3000,3000,3000,3000,0
20250210,093000,28440355,3000,3010,3010,3000,1664
20250210,092900,23448325,3010,3010,3010,3010,50
20250210,092800,23297825,3010,3005,3010,3000,1183
20250210,092700,19746420,3010,3010,3010,3010,0
20250210,092600,19746420,3010,3010,3010,3010,0
20250210,092500,19746420,3010,3010,3010,3010,6
20250210,092400,19728360,3000,3005,3005,3000,490
20250210,092300,18256090,3005,3005,3005,3005,0
20250210,092200,18256090,3005,3005,3005,3005,48
20250210,092100,18111850,3015,3015,3015,3015,0
20250210,092000,18111850,3015,3015,3015,3015,0
20250210,091900,18111850,3015,3015,3015,3015,0
20250210,091800,18111850,3015,3015,3015,3015,1
20250210,091700,18108835,3010,3010,3010,3010,0
20250210,091600,18108835,3010,3010,3010,3010,0
20250210,091500,18108835,3010,3010,3010,3010,500
20250210,091400,16603835,3000,3000,3000,3000,51
20250210,091300,16450835,3000,3005,3005,3000,300
20250210,091200,15549455,3005,3005,3005,3005,0
20250210,091100,15549455,3005,3005,3005,3005,439
20250210,091000,14230260,3000,3000,3000,3000,319
20250210,090900,13273260,3000,3000,3000,3000,32
20250210,090800,13177260,3000,3000,3000,3000,0
20250210,090700,13177260,3000,3000,3000,3000,1237
20250210,090600,9466260,3005,3005,3005,3005,0
20250210,090500,9466260,3005,3005,3005,3005,0
20250210,090400,9466260,3005,3005,3005,3005,0
20250210,090300,9466260,3005,3010,3010,3005,2410
20250210,090200,2224205,3005,3010,3010,3005,336
20250210,090100,1213000,3010,3010,3010,3010,0
20250210,090000,1213000,3010,3000,3010,3000,403