KissMeData/263810/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210200,78370345,2795,2795,2795,2795,2275
20250210,210100,78370345,2795,2795,2795,2795,0
20250210,210000,78370345,2795,2795,2795,2795,0
20250210,205900,78370345,2795,2795,2795,2795,0
20250210,205800,78370345,2795,2795,2795,2795,0
20250210,205700,78370345,2795,2795,2795,2795,0
20250210,205600,78370345,2795,2795,2795,2795,0
20250210,205500,78370345,2795,2795,2795,2795,0
20250210,205400,78370345,2795,2795,2795,2795,0
20250210,205300,78370345,2795,2795,2795,2795,0
20250210,205200,78370345,2795,2795,2795,2795,0
20250210,205100,78370345,2795,2795,2795,2795,0
20250210,205000,78370345,2795,2795,2795,2795,0
20250210,204900,78370345,2795,2795,2795,2795,0
20250210,204800,78370345,2795,2795,2795,2795,0
20250210,204700,78370345,2795,2795,2795,2795,0
20250210,204600,78370345,2795,2795,2795,2795,0
20250210,204500,78370345,2795,2795,2795,2795,0
20250210,204400,78370345,2795,2795,2795,2795,0
20250210,204300,78370345,2795,2795,2795,2795,0
20250210,204200,78370345,2795,2795,2795,2795,0
20250210,204100,78370345,2795,2795,2795,2795,0
20250210,204000,78370345,2795,2795,2795,2795,0
20250210,203900,78370345,2795,2795,2795,2795,0
20250210,203800,78370345,2795,2795,2795,2795,0
20250210,203700,78370345,2795,2795,2795,2795,0
20250210,203600,78370345,2795,2795,2795,2795,0
20250210,203500,78370345,2795,2795,2795,2795,0
20250210,203400,78370345,2795,2795,2795,2795,0
20250210,203300,78370345,2795,2795,2795,2795,0
20250210,203200,78370345,2795,2795,2795,2795,2275
20250210,203100,78370345,2795,2795,2795,2795,0
20250210,203000,78370345,2795,2795,2795,2795,0
20250210,202900,78370345,2795,2795,2795,2795,0
20250210,202800,78370345,2795,2795,2795,2795,0
20250210,202700,78370345,2795,2795,2795,2795,0
20250210,202600,78370345,2795,2795,2795,2795,0
20250210,202500,78370345,2795,2795,2795,2795,0
20250210,202400,78370345,2795,2795,2795,2795,0
20250210,202300,78370345,2795,2795,2795,2795,0
20250210,202200,78370345,2795,2795,2795,2795,0
20250210,202100,78370345,2795,2795,2795,2795,0
20250210,202000,78370345,2795,2795,2795,2795,0
20250210,201900,78370345,2795,2795,2795,2795,0
20250210,201800,78370345,2795,2795,2795,2795,0
20250210,201700,78370345,2795,2795,2795,2795,0
20250210,201600,78370345,2795,2795,2795,2795,0
20250210,201500,78370345,2795,2795,2795,2795,0
20250210,201400,78370345,2795,2795,2795,2795,0
20250210,201300,78370345,2795,2795,2795,2795,0
20250210,201200,78370345,2795,2795,2795,2795,0
20250210,201100,78370345,2795,2795,2795,2795,0
20250210,201000,78370345,2795,2795,2795,2795,0
20250210,200900,78370345,2795,2795,2795,2795,0
20250210,200800,78370345,2795,2795,2795,2795,0
20250210,200700,78370345,2795,2795,2795,2795,0
20250210,200600,78370345,2795,2795,2795,2795,0
20250210,200500,78370345,2795,2795,2795,2795,0
20250210,200400,78370345,2795,2795,2795,2795,0
20250210,200300,78370345,2795,2795,2795,2795,0
20250210,200200,78370345,2795,2795,2795,2795,2275
20250210,200100,78370345,2795,2795,2795,2795,0
20250210,200000,78370345,2795,2795,2795,2795,0
20250210,195900,78370345,2795,2795,2795,2795,0
20250210,195800,78370345,2795,2795,2795,2795,0
20250210,195700,78370345,2795,2795,2795,2795,0
20250210,195600,78370345,2795,2795,2795,2795,0
20250210,195500,78370345,2795,2795,2795,2795,0
20250210,195400,78370345,2795,2795,2795,2795,0
20250210,195300,78370345,2795,2795,2795,2795,0
20250210,195200,78370345,2795,2795,2795,2795,0
20250210,195100,78370345,2795,2795,2795,2795,0
20250210,195000,78370345,2795,2795,2795,2795,0
20250210,194900,78370345,2795,2795,2795,2795,0
20250210,194800,78370345,2795,2795,2795,2795,0
20250210,194700,78370345,2795,2795,2795,2795,0
20250210,194600,78370345,2795,2795,2795,2795,0
20250210,194500,78370345,2795,2795,2795,2795,0
20250210,194400,78370345,2795,2795,2795,2795,0
20250210,194300,78370345,2795,2795,2795,2795,0
20250210,194200,78370345,2795,2795,2795,2795,0
20250210,194100,78370345,2795,2795,2795,2795,0
20250210,194000,78370345,2795,2795,2795,2795,0
20250210,193900,78370345,2795,2795,2795,2795,0
20250210,193800,78370345,2795,2795,2795,2795,0
20250210,193700,78370345,2795,2795,2795,2795,0
20250210,193600,78370345,2795,2795,2795,2795,0
20250210,193500,78370345,2795,2795,2795,2795,0
20250210,193400,78370345,2795,2795,2795,2795,0
20250210,193300,78370345,2795,2795,2795,2795,0
20250210,193200,78370345,2795,2795,2795,2795,2275
20250210,193100,78370345,2795,2795,2795,2795,0
20250210,193000,78370345,2795,2795,2795,2795,0
20250210,192900,78370345,2795,2795,2795,2795,0
20250210,192800,78370345,2795,2795,2795,2795,0
20250210,192700,78370345,2795,2795,2795,2795,0
20250210,192600,78370345,2795,2795,2795,2795,0
20250210,192500,78370345,2795,2795,2795,2795,0
20250210,192400,78370345,2795,2795,2795,2795,0
20250210,192300,78370345,2795,2795,2795,2795,0
20250210,192200,78370345,2795,2795,2795,2795,0
20250210,192100,78370345,2795,2795,2795,2795,0
20250210,192000,78370345,2795,2795,2795,2795,0
20250210,191900,78370345,2795,2795,2795,2795,0
20250210,191800,78370345,2795,2795,2795,2795,0
20250210,191700,78370345,2795,2795,2795,2795,0
20250210,191600,78370345,2795,2795,2795,2795,0
20250210,191500,78370345,2795,2795,2795,2795,0
20250210,191400,78370345,2795,2795,2795,2795,0
20250210,191300,78370345,2795,2795,2795,2795,0
20250210,191200,78370345,2795,2795,2795,2795,0
20250210,191100,78370345,2795,2795,2795,2795,0
20250210,191000,78370345,2795,2795,2795,2795,0
20250210,190900,78370345,2795,2795,2795,2795,0
20250210,190800,78370345,2795,2795,2795,2795,0
20250210,190700,78370345,2795,2795,2795,2795,0
20250210,190600,78370345,2795,2795,2795,2795,0
20250210,190500,78370345,2795,2795,2795,2795,0
20250210,190400,78370345,2795,2795,2795,2795,0
20250210,190300,78370345,2795,2795,2795,2795,0
20250210,190200,78370345,2795,2795,2795,2795,2275
20250210,190100,78370345,2795,2795,2795,2795,0
20250210,190000,78370345,2795,2795,2795,2795,0
20250210,185900,78370345,2795,2795,2795,2795,0
20250210,185800,78370345,2795,2795,2795,2795,0
20250210,185700,78370345,2795,2795,2795,2795,0
20250210,185600,78370345,2795,2795,2795,2795,0
20250210,185500,78370345,2795,2795,2795,2795,0
20250210,185400,78370345,2795,2795,2795,2795,0
20250210,185300,78370345,2795,2795,2795,2795,0
20250210,185200,78370345,2795,2795,2795,2795,0
20250210,185100,78370345,2795,2795,2795,2795,0
20250210,185000,78370345,2795,2795,2795,2795,0
20250210,184900,78370345,2795,2795,2795,2795,0
20250210,184800,78370345,2795,2795,2795,2795,0
20250210,184700,78370345,2795,2795,2795,2795,0
20250210,184600,78370345,2795,2795,2795,2795,0
20250210,184500,78370345,2795,2795,2795,2795,0
20250210,184400,78370345,2795,2795,2795,2795,0
20250210,184300,78370345,2795,2795,2795,2795,0
20250210,184200,78370345,2795,2795,2795,2795,0
20250210,184100,78370345,2795,2795,2795,2795,0
20250210,184000,78370345,2795,2795,2795,2795,0
20250210,183900,78370345,2795,2795,2795,2795,0
20250210,183800,78370345,2795,2795,2795,2795,0
20250210,183700,78370345,2795,2795,2795,2795,0
20250210,183600,78370345,2795,2795,2795,2795,0
20250210,183500,78370345,2795,2795,2795,2795,0
20250210,183400,78370345,2795,2795,2795,2795,0
20250210,183300,78370345,2795,2795,2795,2795,0
20250210,183200,78370345,2795,2795,2795,2795,2275
20250210,183100,78370345,2795,2795,2795,2795,0
20250210,183000,78370345,2795,2795,2795,2795,0
20250210,182900,78370345,2795,2795,2795,2795,0
20250210,182800,78370345,2795,2795,2795,2795,0
20250210,182700,78370345,2795,2795,2795,2795,0
20250210,182600,78370345,2795,2795,2795,2795,0
20250210,182500,78370345,2795,2795,2795,2795,0
20250210,182400,78370345,2795,2795,2795,2795,0
20250210,182300,78370345,2795,2795,2795,2795,0
20250210,182200,78370345,2795,2795,2795,2795,0
20250210,182100,78370345,2795,2795,2795,2795,0
20250210,182000,78370345,2795,2795,2795,2795,0
20250210,181900,78370345,2795,2795,2795,2795,0
20250210,181800,78370345,2795,2795,2795,2795,0
20250210,181700,78370345,2795,2795,2795,2795,0
20250210,181600,78370345,2795,2795,2795,2795,0
20250210,181500,78370345,2795,2795,2795,2795,0
20250210,181400,78370345,2795,2795,2795,2795,0
20250210,181300,78370345,2795,2795,2795,2795,0
20250210,181200,78370345,2795,2795,2795,2795,0
20250210,181100,78370345,2795,2795,2795,2795,0
20250210,181000,78370345,2795,2795,2795,2795,0
20250210,180900,78370345,2795,2795,2795,2795,0
20250210,180800,78370345,2795,2795,2795,2795,0
20250210,180700,78370345,2795,2795,2795,2795,0
20250210,180600,78370345,2795,2795,2795,2795,0
20250210,180500,78370345,2795,2795,2795,2795,0
20250210,180400,78370345,2795,2795,2795,2795,0
20250210,180300,78370345,2795,2795,2795,2795,0
20250210,180200,78370345,2795,2795,2795,2795,2275
20250210,180100,78370345,2795,2795,2795,2795,0
20250210,180000,78370345,2795,2795,2795,2795,0
20250210,175900,78370345,2795,2795,2795,2795,0
20250210,175800,78370345,2795,2795,2795,2795,0
20250210,175700,78370345,2795,2795,2795,2795,0
20250210,175600,78370345,2795,2795,2795,2795,0
20250210,175500,78370345,2795,2795,2795,2795,0
20250210,175400,78370345,2795,2795,2795,2795,0
20250210,175300,78370345,2795,2795,2795,2795,0
20250210,175200,78370345,2795,2795,2795,2795,0
20250210,175100,78370345,2795,2795,2795,2795,0
20250210,175000,78370345,2795,2795,2795,2795,0
20250210,174900,78370345,2795,2795,2795,2795,0
20250210,174800,78370345,2795,2795,2795,2795,0
20250210,174700,78370345,2795,2795,2795,2795,0
20250210,174600,78370345,2795,2795,2795,2795,0
20250210,174500,78370345,2795,2795,2795,2795,0
20250210,174400,78370345,2795,2795,2795,2795,0
20250210,174300,78370345,2795,2795,2795,2795,0
20250210,174200,78370345,2795,2795,2795,2795,0
20250210,174100,78370345,2795,2795,2795,2795,0
20250210,174000,78370345,2795,2795,2795,2795,0
20250210,173900,78370345,2795,2795,2795,2795,0
20250210,173800,78370345,2795,2795,2795,2795,0
20250210,173700,78370345,2795,2795,2795,2795,0
20250210,173600,78370345,2795,2795,2795,2795,0
20250210,173500,78370345,2795,2795,2795,2795,0
20250210,173400,78370345,2795,2795,2795,2795,0
20250210,173300,78370345,2795,2795,2795,2795,0
20250210,173200,78370345,2795,2795,2795,2795,2275
20250210,173100,78370345,2795,2795,2795,2795,0
20250210,173000,78370345,2795,2795,2795,2795,0
20250210,172900,78370345,2795,2795,2795,2795,0
20250210,172800,78370345,2795,2795,2795,2795,0
20250210,172700,78370345,2795,2795,2795,2795,0
20250210,172600,78370345,2795,2795,2795,2795,0
20250210,172500,78370345,2795,2795,2795,2795,0
20250210,172400,78370345,2795,2795,2795,2795,0
20250210,172300,78370345,2795,2795,2795,2795,0
20250210,172200,78370345,2795,2795,2795,2795,0
20250210,172100,78370345,2795,2795,2795,2795,0
20250210,172000,78370345,2795,2795,2795,2795,0
20250210,171900,78370345,2795,2795,2795,2795,0
20250210,171800,78370345,2795,2795,2795,2795,0
20250210,171700,78370345,2795,2795,2795,2795,0
20250210,171600,78370345,2795,2795,2795,2795,0
20250210,171500,78370345,2795,2795,2795,2795,0
20250210,171400,78370345,2795,2795,2795,2795,0
20250210,171300,78370345,2795,2795,2795,2795,0
20250210,171200,78370345,2795,2795,2795,2795,0
20250210,171100,78370345,2795,2795,2795,2795,0
20250210,171000,78370345,2795,2795,2795,2795,0
20250210,170900,78370345,2795,2795,2795,2795,0
20250210,170800,78370345,2795,2795,2795,2795,0
20250210,170700,78370345,2795,2795,2795,2795,0
20250210,170600,78370345,2795,2795,2795,2795,0
20250210,170500,78370345,2795,2795,2795,2795,0
20250210,170400,78370345,2795,2795,2795,2795,0
20250210,170300,78370345,2795,2795,2795,2795,0
20250210,170200,78370345,2795,2795,2795,2795,2275
20250210,170100,78370345,2795,2795,2795,2795,0
20250210,170000,78370345,2795,2795,2795,2795,0
20250210,165900,78370345,2795,2795,2795,2795,0
20250210,165800,78370345,2795,2795,2795,2795,0
20250210,165700,78370345,2795,2795,2795,2795,0
20250210,165600,78370345,2795,2795,2795,2795,0
20250210,165500,78370345,2795,2795,2795,2795,0
20250210,165400,78370345,2795,2795,2795,2795,0
20250210,165300,78370345,2795,2795,2795,2795,0
20250210,165200,78370345,2795,2795,2795,2795,0
20250210,165100,78370345,2795,2795,2795,2795,0
20250210,165000,78370345,2795,2795,2795,2795,0
20250210,164900,78370345,2795,2795,2795,2795,0
20250210,164800,78370345,2795,2795,2795,2795,0
20250210,164700,78370345,2795,2795,2795,2795,0
20250210,164600,78370345,2795,2795,2795,2795,0
20250210,164500,78370345,2795,2795,2795,2795,0
20250210,164400,78370345,2795,2795,2795,2795,0
20250210,164300,78370345,2795,2795,2795,2795,0
20250210,164200,78370345,2795,2795,2795,2795,0
20250210,164100,78370345,2795,2795,2795,2795,0
20250210,164000,78370345,2795,2795,2795,2795,0
20250210,163900,78370345,2795,2795,2795,2795,0
20250210,163800,78370345,2795,2795,2795,2795,0
20250210,163700,78370345,2795,2795,2795,2795,0
20250210,163600,78370345,2795,2795,2795,2795,0
20250210,163500,78370345,2795,2795,2795,2795,0
20250210,163400,78370345,2795,2795,2795,2795,0
20250210,163300,78370345,2795,2795,2795,2795,0
20250210,163200,78370345,2795,2795,2795,2795,2275
20250210,163100,78370345,2795,2795,2795,2795,0
20250210,163000,78370345,2795,2795,2795,2795,0
20250210,162900,78370345,2795,2795,2795,2795,0
20250210,162800,78370345,2795,2795,2795,2795,0
20250210,162700,78370345,2795,2795,2795,2795,0
20250210,162600,78370345,2795,2795,2795,2795,0
20250210,162500,78370345,2795,2795,2795,2795,0
20250210,162400,78370345,2795,2795,2795,2795,0
20250210,162300,78370345,2795,2795,2795,2795,0
20250210,162200,78370345,2795,2795,2795,2795,0
20250210,162100,78370345,2795,2795,2795,2795,0
20250210,162000,78370345,2795,2795,2795,2795,0
20250210,161900,78370345,2795,2795,2795,2795,0
20250210,161800,78370345,2795,2795,2795,2795,0
20250210,161700,78370345,2795,2795,2795,2795,0
20250210,161600,78370345,2795,2795,2795,2795,0
20250210,161500,78370345,2795,2795,2795,2795,0
20250210,161400,78370345,2795,2795,2795,2795,0
20250210,161300,78370345,2795,2795,2795,2795,0
20250210,161200,78370345,2795,2795,2795,2795,0
20250210,161100,78370345,2795,2795,2795,2795,0
20250210,161000,78370345,2795,2795,2795,2795,0
20250210,160900,78370345,2795,2795,2795,2795,0
20250210,160800,78370345,2795,2795,2795,2795,0
20250210,160700,78370345,2795,2795,2795,2795,0
20250210,160600,78370345,2795,2795,2795,2795,0
20250210,160500,78370345,2795,2795,2795,2795,0
20250210,160400,78370345,2795,2795,2795,2795,0
20250210,160300,78370345,2795,2795,2795,2795,0
20250210,160200,78370345,2795,2795,2795,2795,2275
20250210,160100,78370345,2795,2795,2795,2795,0
20250210,160000,78370345,2795,2795,2795,2795,0
20250210,155900,78370345,2795,2795,2795,2795,0
20250210,155800,78370345,2795,2795,2795,2795,0
20250210,155700,78370345,2795,2795,2795,2795,0
20250210,155600,78370345,2795,2795,2795,2795,0
20250210,155500,78370345,2795,2795,2795,2795,0
20250210,155400,78370345,2795,2795,2795,2795,0
20250210,155300,78370345,2795,2795,2795,2795,0
20250210,155200,78370345,2795,2795,2795,2795,0
20250210,155100,78370345,2795,2795,2795,2795,0
20250210,155000,78370345,2795,2795,2795,2795,0
20250210,154900,78370345,2795,2795,2795,2795,0
20250210,154800,78370345,2795,2795,2795,2795,0
20250210,154700,78370345,2795,2795,2795,2795,0
20250210,154600,78370345,2795,2795,2795,2795,0
20250210,154500,78370345,2795,2795,2795,2795,0
20250210,154400,78370345,2795,2795,2795,2795,0
20250210,154300,78370345,2795,2795,2795,2795,0
20250210,154200,78370345,2795,2795,2795,2795,0
20250210,154100,78370345,2795,2795,2795,2795,0
20250210,154000,78370345,2795,2795,2795,2795,0
20250210,153900,78370345,2795,2795,2795,2795,0
20250210,153800,78370345,2795,2795,2795,2795,0
20250210,153700,78370345,2795,2795,2795,2795,0
20250210,153600,78370345,2795,2795,2795,2795,0
20250210,153500,78370345,2795,2795,2795,2795,0
20250210,153400,78370345,2795,2795,2795,2795,0
20250210,153300,78370345,2795,2795,2795,2795,0
20250210,153200,78370345,2795,2795,2795,2795,2275
20250210,153100,78370345,2795,2795,2795,2795,0
20250210,153000,78370345,2795,2795,2795,2795,2275
20250210,152900,72011720,2840,2840,2840,2840,0
20250210,152800,72011720,2840,2840,2840,2840,0
20250210,152700,72011720,2840,2840,2840,2840,0
20250210,152600,72011720,2840,2840,2840,2840,0
20250210,152500,72011720,2840,2840,2840,2840,0
20250210,152400,72011720,2840,2840,2840,2840,0
20250210,152300,72011720,2840,2840,2840,2840,0
20250210,152200,72011720,2840,2840,2840,2840,0
20250210,152100,72011720,2840,2840,2840,2840,0
20250210,152000,72011720,2840,2840,2840,2840,0
20250210,151900,72011720,2840,2810,2840,2810,1116
20250210,151800,68866325,2810,2800,2810,2800,982
20250210,151700,66116290,2800,2795,2800,2795,1046
20250210,151600,63191910,2795,2795,2795,2795,117
20250210,151500,62864895,2795,2790,2795,2790,879
20250210,151400,60411475,2785,2770,2785,2760,4003
20250210,151300,49343045,2790,2790,2790,2790,0
20250210,151200,49343045,2790,2790,2790,2790,201
20250210,151100,48782255,2790,2790,2790,2790,58
20250210,151000,48620435,2790,2785,2790,2785,288
20250210,150900,47818345,2785,2785,2785,2785,0
20250210,150800,47818345,2785,2780,2785,2780,22
20250210,150700,47757180,2780,2775,2780,2770,219
20250210,150600,47150355,2785,2785,2785,2785,0
20250210,150500,47150355,2785,2785,2785,2785,0
20250210,150400,47150355,2785,2785,2785,2785,0
20250210,150300,47150355,2785,2785,2785,2785,1
20250210,150200,47147570,2785,2785,2785,2785,0
20250210,150100,47147570,2785,2785,2785,2785,1
20250210,150000,47144785,2785,2785,2785,2785,0
20250210,145900,47144785,2785,2785,2785,2785,0
20250210,145800,47144785,2785,2780,2785,2780,32
20250210,145700,47055820,2785,2785,2785,2785,0
20250210,145600,47055820,2785,2785,2785,2785,0
20250210,145500,47055820,2785,2785,2785,2785,0
20250210,145400,47055820,2785,2785,2785,2785,0
20250210,145300,47055820,2785,2785,2785,2785,0
20250210,145200,47055820,2785,2785,2785,2785,0
20250210,145100,47055820,2785,2785,2785,2785,0
20250210,145000,47055820,2785,2785,2785,2785,10
20250210,144900,47027970,2790,2790,2790,2790,0
20250210,144800,47027970,2790,2790,2790,2790,1
20250210,144700,47025180,2790,2790,2790,2790,0
20250210,144600,47025180,2790,2790,2790,2790,0
20250210,144500,47025180,2790,2790,2790,2790,10
20250210,144400,46997280,2790,2790,2790,2790,0
20250210,144300,46997280,2790,2790,2790,2790,0
20250210,144200,46997280,2790,2790,2790,2790,0
20250210,144100,46997280,2790,2790,2790,2790,0
20250210,144000,46997280,2790,2790,2790,2790,0
20250210,143900,46997280,2790,2790,2790,2790,50
20250210,143800,46857780,2790,2790,2790,2790,0
20250210,143700,46857780,2790,2790,2790,2790,0
20250210,143600,46857780,2790,2790,2790,2790,12
20250210,143500,46824300,2790,2790,2790,2790,0
20250210,143400,46824300,2790,2785,2790,2785,9
20250210,143300,46799225,2765,2765,2765,2765,0
20250210,143200,46799225,2765,2765,2765,2765,0
20250210,143100,46799225,2765,2780,2780,2765,4630
20250210,143000,33969615,2790,2790,2790,2790,0
20250210,142900,33969615,2790,2790,2790,2790,0
20250210,142800,33969615,2790,2790,2790,2790,0
20250210,142700,33969615,2790,2790,2790,2790,0
20250210,142600,33969615,2790,2790,2790,2790,0
20250210,142500,33969615,2790,2790,2790,2790,0
20250210,142400,33969615,2790,2790,2790,2790,0
20250210,142300,33969615,2790,2790,2790,2790,0
20250210,142200,33969615,2790,2790,2790,2790,0
20250210,142100,33969615,2790,2790,2790,2790,0
20250210,142000,33969615,2790,2790,2790,2790,0
20250210,141900,33969615,2790,2790,2790,2790,0
20250210,141800,33969615,2790,2790,2790,2790,0
20250210,141700,33969615,2790,2790,2790,2790,0
20250210,141600,33969615,2790,2790,2790,2790,0
20250210,141500,33969615,2790,2790,2790,2790,0
20250210,141400,33969615,2790,2790,2790,2790,0
20250210,141300,33969615,2790,2790,2790,2790,0
20250210,141200,33969615,2790,2790,2790,2790,0
20250210,141100,33969615,2790,2790,2790,2790,0
20250210,141000,33969615,2790,2790,2790,2790,0
20250210,140900,33969615,2790,2790,2790,2790,0
20250210,140800,33969615,2790,2790,2790,2790,0
20250210,140700,33969615,2790,2790,2790,2790,0
20250210,140600,33969615,2790,2790,2790,2790,0
20250210,140500,33969615,2790,2790,2790,2790,0
20250210,140400,33969615,2790,2790,2790,2790,0
20250210,140300,33969615,2790,2790,2790,2790,0
20250210,140200,33969615,2790,2790,2790,2790,0
20250210,140100,33969615,2790,2790,2790,2790,0
20250210,140000,33969615,2790,2790,2790,2790,0
20250210,135900,33969615,2790,2790,2790,2790,0
20250210,135800,33969615,2790,2790,2790,2790,0
20250210,135700,33969615,2790,2790,2790,2790,10
20250210,135600,33941715,2785,2785,2785,2785,0
20250210,135500,33941715,2785,2785,2785,2785,182
20250210,135400,33434845,2785,2785,2785,2785,329
20250210,135300,32518580,2785,2785,2785,2785,100
20250210,135200,32240080,2790,2790,2790,2790,0
20250210,135100,32240080,2790,2790,2790,2790,0
20250210,135000,32240080,2790,2790,2790,2790,0
20250210,134900,32240080,2790,2790,2790,2790,0
20250210,134800,32240080,2790,2790,2790,2790,0
20250210,134700,32240080,2790,2790,2790,2790,0
20250210,134600,32240080,2790,2790,2790,2790,0
20250210,134500,32240080,2790,2790,2790,2790,20
20250210,134400,32184280,2790,2800,2800,2790,51
20250210,134300,32041980,2795,2800,2800,2795,6
20250210,134200,32025185,2800,2800,2800,2800,0
20250210,134100,32025185,2800,2800,2800,2800,0
20250210,134000,32025185,2800,2800,2800,2800,0
20250210,133900,32025185,2800,2800,2800,2800,0
20250210,133800,32025185,2800,2800,2800,2800,0
20250210,133700,32025185,2800,2800,2800,2800,1
20250210,133600,32022385,2795,2790,2795,2775,3007
20250210,133500,23661005,2805,2805,2805,2805,0
20250210,133400,23661005,2805,2805,2805,2805,0
20250210,133300,23661005,2805,2805,2805,2805,0
20250210,133200,23661005,2805,2805,2805,2805,2
20250210,133100,23655395,2790,2790,2790,2790,0
20250210,133000,23655395,2790,2790,2790,2790,0
20250210,132900,23655395,2790,2790,2790,2790,10
20250210,132800,23627495,2805,2805,2805,2805,0
20250210,132700,23627495,2805,2805,2805,2805,0
20250210,132600,23627495,2805,2805,2805,2805,0
20250210,132500,23627495,2805,2805,2805,2805,0
20250210,132400,23627495,2805,2805,2805,2805,0
20250210,132300,23627495,2805,2805,2805,2805,0
20250210,132200,23627495,2805,2805,2805,2805,0
20250210,132100,23627495,2805,2805,2805,2805,0
20250210,132000,23627495,2805,2805,2805,2805,0
20250210,131900,23627495,2805,2805,2805,2805,0
20250210,131800,23627495,2805,2805,2805,2805,0
20250210,131700,23627495,2805,2805,2805,2805,0
20250210,131600,23627495,2805,2805,2805,2805,0
20250210,131500,23627495,2805,2805,2805,2805,272
20250210,131400,22864535,2805,2805,2805,2805,5
20250210,131300,22850510,2805,2805,2805,2805,7
20250210,131200,22830875,2805,2805,2805,2805,0
20250210,131100,22830875,2805,2805,2805,2805,0
20250210,131000,22830875,2805,2800,2805,2800,55
20250210,130900,22676870,2800,2800,2800,2800,1
20250210,130800,22674070,2800,2800,2800,2800,250
20250210,130700,21974070,2805,2805,2805,2805,0
20250210,130600,21974070,2805,2800,2805,2800,15
20250210,130500,21932060,2805,2805,2805,2805,0
20250210,130400,21932060,2805,2805,2805,2805,0
20250210,130300,21932060,2805,2805,2805,2805,0
20250210,130200,21932060,2805,2805,2805,2805,0
20250210,130100,21932060,2805,2805,2805,2805,0
20250210,130000,21932060,2805,2805,2805,2805,0
20250210,125900,21932060,2805,2805,2805,2805,0
20250210,125800,21932060,2805,2805,2805,2805,0
20250210,125700,21932060,2805,2805,2805,2805,0
20250210,125600,21932060,2805,2805,2805,2805,0
20250210,125500,21932060,2805,2805,2805,2805,0
20250210,125400,21932060,2805,2805,2805,2805,0
20250210,125300,21932060,2805,2805,2805,2805,0
20250210,125200,21932060,2805,2805,2805,2805,0
20250210,125100,21932060,2805,2805,2805,2805,0
20250210,125000,21932060,2805,2800,2805,2800,6
20250210,124900,21915255,2780,2780,2780,2780,0
20250210,124800,21915255,2780,2780,2780,2780,0
20250210,124700,21915255,2780,2780,2780,2780,0
20250210,124600,21915255,2780,2785,2785,2780,368
20250210,124500,20891100,2790,2790,2790,2790,0
20250210,124400,20891100,2790,2790,2790,2790,0
20250210,124300,20891100,2790,2790,2790,2790,0
20250210,124200,20891100,2790,2790,2790,2790,0
20250210,124100,20891100,2790,2790,2790,2790,0
20250210,124000,20891100,2790,2790,2790,2790,2
20250210,123900,20885520,2785,2785,2785,2785,0
20250210,123800,20885520,2785,2785,2785,2785,100
20250210,123700,20607020,2785,2785,2785,2785,97
20250210,123600,20336875,2785,2785,2785,2785,3
20250210,123500,20328520,2790,2790,2790,2790,0
20250210,123400,20328520,2790,2790,2790,2790,0
20250210,123300,20328520,2790,2790,2790,2790,0
20250210,123200,20328520,2790,2790,2790,2790,0
20250210,123100,20328520,2790,2790,2790,2790,0
20250210,123000,20328520,2790,2790,2790,2790,0
20250210,122900,20328520,2790,2790,2790,2790,0
20250210,122800,20328520,2790,2790,2790,2790,50
20250210,122700,20189020,2805,2805,2805,2805,0
20250210,122600,20189020,2805,2805,2805,2805,0
20250210,122500,20189020,2805,2805,2805,2805,0
20250210,122400,20189020,2805,2805,2805,2805,0
20250210,122300,20189020,2805,2805,2805,2805,0
20250210,122200,20189020,2805,2780,2805,2780,310
20250210,122100,19327005,2800,2800,2800,2800,344
20250210,122000,18363805,2800,2800,2800,2800,0
20250210,121900,18363805,2800,2800,2800,2800,0
20250210,121800,18363805,2800,2800,2800,2800,0
20250210,121700,18363805,2800,2800,2800,2800,0
20250210,121600,18363805,2800,2800,2800,2800,0
20250210,121500,18363805,2800,2800,2800,2800,0
20250210,121400,18363805,2800,2795,2800,2795,3
20250210,121300,18355415,2780,2780,2780,2780,0
20250210,121200,18355415,2780,2780,2780,2780,0
20250210,121100,18355415,2780,2785,2785,2780,10
20250210,121000,18327585,2800,2800,2800,2800,0
20250210,120900,18327585,2800,2800,2800,2800,0
20250210,120800,18327585,2800,2800,2800,2800,0
20250210,120700,18327585,2800,2800,2800,2800,0
20250210,120600,18327585,2800,2800,2800,2800,0
20250210,120500,18327585,2800,2800,2800,2800,10
20250210,120400,18299585,2800,2800,2800,2800,0
20250210,120300,18299585,2800,2800,2800,2800,0
20250210,120200,18299585,2800,2800,2800,2800,0
20250210,120100,18299585,2800,2800,2800,2800,0
20250210,120000,18299585,2800,2800,2800,2800,0
20250210,115900,18299585,2800,2800,2800,2800,0
20250210,115800,18299585,2800,2800,2800,2800,0
20250210,115700,18299585,2800,2800,2800,2800,0
20250210,115600,18299585,2800,2800,2800,2800,0
20250210,115500,18299585,2800,2800,2800,2800,3
20250210,115400,18291185,2800,2800,2800,2800,0
20250210,115300,18291185,2800,2800,2800,2800,0
20250210,115200,18291185,2800,2800,2800,2800,0
20250210,115100,18291185,2800,2800,2800,2800,0
20250210,115000,18291185,2800,2800,2800,2800,0
20250210,114900,18291185,2800,2800,2800,2800,0
20250210,114800,18291185,2800,2800,2800,2800,0
20250210,114700,18291185,2800,2800,2800,2800,0
20250210,114600,18291185,2800,2800,2800,2800,0
20250210,114500,18291185,2800,2800,2800,2800,0
20250210,114400,18291185,2800,2800,2800,2800,0
20250210,114300,18291185,2800,2800,2800,2800,0
20250210,114200,18291185,2800,2800,2800,2800,20
20250210,114100,18235185,2780,2780,2780,2780,0
20250210,114000,18235185,2780,2780,2780,2780,2
20250210,113900,18229625,2780,2780,2780,2780,0
20250210,113800,18229625,2780,2800,2800,2780,4
20250210,113700,18218465,2800,2800,2800,2800,0
20250210,113600,18218465,2800,2800,2800,2800,0
20250210,113500,18218465,2800,2800,2800,2800,0
20250210,113400,18218465,2800,2800,2800,2800,0
20250210,113300,18218465,2800,2800,2800,2800,0
20250210,113200,18218465,2800,2800,2800,2800,0
20250210,113100,18218465,2800,2800,2800,2800,0
20250210,113000,18218465,2800,2800,2800,2800,0
20250210,112900,18218465,2800,2800,2800,2800,0
20250210,112800,18218465,2800,2800,2800,2800,0
20250210,112700,18218465,2800,2780,2800,2780,22
20250210,112600,18157265,2800,2800,2800,2800,10
20250210,112500,18129265,2800,2800,2800,2800,0
20250210,112400,18129265,2800,2800,2800,2800,0
20250210,112300,18129265,2800,2800,2800,2800,0
20250210,112200,18129265,2800,2800,2800,2800,0
20250210,112100,18129265,2800,2800,2800,2800,0
20250210,112000,18129265,2800,2795,2800,2795,55
20250210,111900,17975500,2795,2795,2795,2795,0
20250210,111800,17975500,2795,2795,2795,2795,0
20250210,111700,17975500,2795,2795,2795,2795,0
20250210,111600,17975500,2795,2795,2795,2795,0
20250210,111500,17975500,2795,2795,2795,2795,2
20250210,111400,17969910,2780,2780,2780,2780,0
20250210,111300,17969910,2780,2780,2780,2780,0
20250210,111200,17969910,2780,2780,2780,2780,20
20250210,111100,17914310,2795,2795,2795,2795,10
20250210,111000,17886360,2780,2780,2780,2780,0
20250210,110900,17886360,2780,2780,2780,2780,20
20250210,110800,17830760,2795,2795,2795,2795,21
20250210,110700,17772065,2795,2795,2795,2795,20
20250210,110600,17716165,2800,2800,2800,2800,0
20250210,110500,17716165,2800,2800,2800,2800,0
20250210,110400,17716165,2800,2800,2800,2800,0
20250210,110300,17716165,2800,2800,2800,2800,0
20250210,110200,17716165,2800,2800,2800,2800,0
20250210,110100,17716165,2800,2800,2800,2800,0
20250210,110000,17716165,2800,2800,2800,2800,0
20250210,105900,17716165,2800,2795,2800,2795,42
20250210,105800,17598765,2775,2775,2775,2775,1
20250210,105700,17595990,2795,2795,2795,2795,5
20250210,105600,17582015,2795,2795,2795,2795,5
20250210,105500,17568040,2795,2780,2795,2780,15
20250210,105400,17526250,2775,2775,2775,2775,0
20250210,105300,17526250,2775,2775,2775,2775,0
20250210,105200,17526250,2775,2775,2775,2775,0
20250210,105100,17526250,2775,2775,2775,2775,564
20250210,105000,15961150,2780,2780,2780,2780,0
20250210,104900,15961150,2780,2780,2780,2780,6
20250210,104800,15944470,2780,2780,2780,2780,60
20250210,104700,15777670,2780,2780,2780,2780,0
20250210,104600,15777670,2780,2780,2780,2780,0
20250210,104500,15777670,2780,2780,2780,2780,8
20250210,104400,15755430,2795,2795,2795,2795,0
20250210,104300,15755430,2795,2795,2795,2795,0
20250210,104200,15755430,2795,2795,2795,2795,0
20250210,104100,15755430,2795,2795,2795,2795,0
20250210,104000,15755430,2795,2795,2795,2795,0
20250210,103900,15755430,2795,2795,2795,2795,0
20250210,103800,15755430,2795,2795,2795,2795,0
20250210,103700,15755430,2795,2795,2795,2795,0
20250210,103600,15755430,2795,2795,2795,2795,1
20250210,103500,15752635,2795,2795,2795,2795,2
20250210,103400,15747045,2780,2780,2780,2780,0
20250210,103300,15747045,2780,2780,2780,2780,310
20250210,103200,14885245,2795,2790,2795,2785,12
20250210,103100,14851760,2790,2790,2790,2790,0
20250210,103000,14851760,2790,2790,2790,2790,1
20250210,102900,14848970,2795,2795,2795,2795,0
20250210,102800,14848970,2795,2785,2795,2785,10
20250210,102700,14821110,2795,2795,2795,2795,0
20250210,102600,14821110,2795,2795,2795,2795,0
20250210,102500,14821110,2795,2795,2795,2795,0
20250210,102400,14821110,2795,2795,2795,2795,0
20250210,102300,14821110,2795,2795,2795,2795,0
20250210,102200,14821110,2795,2795,2795,2795,5
20250210,102100,14807135,2795,2795,2795,2795,2
20250210,102000,14801545,2795,2795,2795,2795,1
20250210,101900,14798750,2780,2780,2780,2780,0
20250210,101800,14798750,2780,2780,2780,2780,0
20250210,101700,14798750,2780,2780,2780,2780,2
20250210,101600,14793190,2795,2795,2795,2795,0
20250210,101500,14793190,2795,2795,2795,2795,0
20250210,101400,14793190,2795,2795,2795,2795,0
20250210,101300,14793190,2795,2795,2795,2795,0
20250210,101200,14793190,2795,2795,2795,2795,0
20250210,101100,14793190,2795,2795,2795,2795,0
20250210,101000,14793190,2795,2795,2795,2795,0
20250210,100900,14793190,2795,2795,2795,2795,0
20250210,100800,14793190,2795,2795,2795,2795,12
20250210,100700,14759650,2795,2790,2795,2790,16
20250210,100600,14714955,2790,2790,2790,2790,5
20250210,100500,14701005,2790,2790,2790,2790,100
20250210,100400,14422005,2790,2790,2790,2790,0
20250210,100300,14422005,2790,2790,2790,2790,2
20250210,100200,14416425,2790,2790,2790,2790,0
20250210,100100,14416425,2790,2790,2790,2790,0
20250210,100000,14416425,2790,2780,2790,2780,3
20250210,095900,14408075,2790,2790,2790,2790,1
20250210,095800,14405285,2775,2775,2775,2775,1487
20250210,095700,10278860,2775,2790,2790,2775,280
20250210,095600,9501840,2785,2785,2785,2785,41
20250210,095500,9387655,2790,2790,2790,2790,0
20250210,095400,9387655,2790,2790,2790,2790,10
20250210,095300,9359755,2790,2790,2790,2790,0
20250210,095200,9359755,2790,2790,2790,2790,3
20250210,095100,9351385,2790,2790,2790,2790,0
20250210,095000,9351385,2790,2775,2790,2775,41
20250210,094900,9237570,2790,2790,2790,2790,1
20250210,094800,9234780,2775,2775,2775,2775,0
20250210,094700,9234780,2775,2775,2775,2775,5
20250210,094600,9220905,2785,2785,2785,2785,10
20250210,094500,9193055,2790,2790,2790,2790,0
20250210,094400,9193055,2790,2790,2790,2790,0
20250210,094300,9193055,2790,2790,2790,2790,1
20250210,094200,9190265,2790,2785,2790,2785,9
20250210,094100,9165185,2775,2775,2775,2775,1435
20250210,094000,5183060,2780,2785,2785,2780,20
20250210,093900,5127425,2800,2800,2800,2800,10
20250210,093800,5099425,2810,2810,2810,2810,0
20250210,093700,5099425,2810,2810,2810,2810,0
20250210,093600,5099425,2810,2800,2810,2800,16
20250210,093500,5054580,2780,2790,2790,2780,175
20250210,093400,4567750,2795,2795,2795,2795,15
20250210,093300,4525825,2810,2810,2810,2810,0
20250210,093200,4525825,2810,2810,2810,2810,0
20250210,093100,4525825,2810,2810,2810,2810,0
20250210,093000,4525825,2810,2810,2810,2810,0
20250210,092900,4525825,2810,2810,2810,2810,1
20250210,092800,4523015,2795,2795,2795,2795,1
20250210,092700,4520220,2800,2800,2800,2800,1
20250210,092600,4517420,2810,2810,2810,2810,0
20250210,092500,4517420,2810,2810,2810,2810,0
20250210,092400,4517420,2810,2800,2810,2800,58
20250210,092300,4355010,2810,2810,2810,2810,0
20250210,092200,4355010,2810,2805,2810,2805,294
20250210,092100,3530335,2805,2805,2805,2805,101
20250210,092000,3247030,2815,2815,2815,2815,0
20250210,091900,3247030,2815,2815,2815,2815,0
20250210,091800,3247030,2815,2815,2815,2815,0
20250210,091700,3247030,2815,2815,2815,2815,0
20250210,091600,3247030,2815,2815,2815,2815,0
20250210,091500,3247030,2815,2815,2815,2815,0
20250210,091400,3247030,2815,2815,2815,2815,0
20250210,091300,3247030,2815,2810,2815,2810,12
20250210,091200,3213305,2805,2805,2805,2805,0
20250210,091100,3213305,2805,2805,2805,2805,0
20250210,091000,3213305,2805,2805,2805,2805,0
20250210,090900,3213305,2805,2820,2820,2800,20
20250210,090800,3157195,2825,2825,2825,2825,1
20250210,090700,3154370,2805,2805,2805,2805,10
20250210,090600,3126320,2830,2830,2830,2830,0
20250210,090500,3126320,2830,2830,2830,2830,0
20250210,090400,3126320,2830,2830,2830,2830,0
20250210,090300,3126320,2830,2830,2830,2830,0
20250210,090200,3126320,2830,2830,2835,2810,15
20250210,090100,3084000,2810,2840,2845,2810,294
20250210,090000,2250175,2840,2845,2845,2825,791