KissMeData/023350/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190800,787281380,5530,5530,5530,5530,1803
20250210,190700,787281380,5530,5530,5530,5530,0
20250210,190600,787281380,5530,5530,5530,5530,0
20250210,190500,787281380,5530,5530,5530,5530,0
20250210,190400,787281380,5530,5530,5530,5530,0
20250210,190300,787281380,5530,5530,5530,5530,0
20250210,190200,787281380,5530,5530,5530,5530,0
20250210,190100,787281380,5530,5530,5530,5530,0
20250210,190000,787281380,5530,5530,5530,5530,0
20250210,185900,787281380,5530,5530,5530,5530,0
20250210,185800,787281380,5530,5530,5530,5530,0
20250210,185700,787281380,5530,5530,5530,5530,0
20250210,185600,787281380,5530,5530,5530,5530,0
20250210,185500,787281380,5530,5530,5530,5530,0
20250210,185400,787281380,5530,5530,5530,5530,0
20250210,185300,787281380,5530,5530,5530,5530,0
20250210,185200,787281380,5530,5530,5530,5530,0
20250210,185100,787281380,5530,5530,5530,5530,0
20250210,185000,787281380,5530,5530,5530,5530,0
20250210,184900,787281380,5530,5530,5530,5530,0
20250210,184800,787281380,5530,5530,5530,5530,0
20250210,184700,787281380,5530,5530,5530,5530,0
20250210,184600,787281380,5530,5530,5530,5530,0
20250210,184500,787281380,5530,5530,5530,5530,0
20250210,184400,787281380,5530,5530,5530,5530,0
20250210,184300,787281380,5530,5530,5530,5530,0
20250210,184200,787281380,5530,5530,5530,5530,0
20250210,184100,787281380,5530,5530,5530,5530,0
20250210,184000,787281380,5530,5530,5530,5530,0
20250210,183900,787281380,5530,5530,5530,5530,0
20250210,183800,787281380,5530,5530,5530,5530,1803
20250210,183700,787281380,5530,5530,5530,5530,0
20250210,183600,787281380,5530,5530,5530,5530,0
20250210,183500,787281380,5530,5530,5530,5530,0
20250210,183400,787281380,5530,5530,5530,5530,0
20250210,183300,787281380,5530,5530,5530,5530,0
20250210,183200,787281380,5530,5530,5530,5530,0
20250210,183100,787281380,5530,5530,5530,5530,0
20250210,183000,787281380,5530,5530,5530,5530,0
20250210,182900,787281380,5530,5530,5530,5530,0
20250210,182800,787281380,5530,5530,5530,5530,0
20250210,182700,787281380,5530,5530,5530,5530,0
20250210,182600,787281380,5530,5530,5530,5530,0
20250210,182500,787281380,5530,5530,5530,5530,0
20250210,182400,787281380,5530,5530,5530,5530,0
20250210,182300,787281380,5530,5530,5530,5530,0
20250210,182200,787281380,5530,5530,5530,5530,0
20250210,182100,787281380,5530,5530,5530,5530,0
20250210,182000,787281380,5530,5530,5530,5530,0
20250210,181900,787281380,5530,5530,5530,5530,0
20250210,181800,787281380,5530,5530,5530,5530,0
20250210,181700,787281380,5530,5530,5530,5530,0
20250210,181600,787281380,5530,5530,5530,5530,0
20250210,181500,787281380,5530,5530,5530,5530,0
20250210,181400,787281380,5530,5530,5530,5530,0
20250210,181300,787281380,5530,5530,5530,5530,0
20250210,181200,787281380,5530,5530,5530,5530,0
20250210,181100,787281380,5530,5530,5530,5530,0
20250210,181000,787281380,5530,5530,5530,5530,0
20250210,180900,787281380,5530,5530,5530,5530,0
20250210,180800,787281380,5530,5530,5530,5530,1803
20250210,180700,787281380,5530,5530,5530,5530,0
20250210,180600,787281380,5530,5530,5530,5530,0
20250210,180500,787281380,5530,5530,5530,5530,0
20250210,180400,787281380,5530,5530,5530,5530,0
20250210,180300,787281380,5530,5530,5530,5530,0
20250210,180200,787281380,5530,5530,5530,5530,0
20250210,180100,787281380,5530,5530,5530,5530,0
20250210,180000,787281380,5530,5530,5530,5530,0
20250210,175900,787281380,5530,5530,5530,5530,0
20250210,175800,787281380,5530,5530,5530,5530,0
20250210,175700,787281380,5530,5530,5530,5530,0
20250210,175600,787281380,5530,5530,5530,5530,0
20250210,175500,787281380,5530,5530,5530,5530,0
20250210,175400,787281380,5530,5530,5530,5530,0
20250210,175300,787281380,5530,5530,5530,5530,0
20250210,175200,787281380,5530,5530,5530,5530,0
20250210,175100,787281380,5530,5530,5530,5530,0
20250210,175000,787281380,5530,5530,5530,5530,0
20250210,174900,787281380,5530,5530,5530,5530,0
20250210,174800,787281380,5530,5530,5530,5530,0
20250210,174700,787281380,5530,5530,5530,5530,0
20250210,174600,787281380,5530,5530,5530,5530,0
20250210,174500,787281380,5530,5530,5530,5530,0
20250210,174400,787281380,5530,5530,5530,5530,0
20250210,174300,787281380,5530,5530,5530,5530,0
20250210,174200,787281380,5530,5530,5530,5530,0
20250210,174100,787281380,5530,5530,5530,5530,0
20250210,174000,787281380,5530,5530,5530,5530,0
20250210,173900,787281380,5530,5530,5530,5530,0
20250210,173800,787281380,5530,5530,5530,5530,1803
20250210,173700,787281380,5530,5530,5530,5530,0
20250210,173600,787281380,5530,5530,5530,5530,0
20250210,173500,787281380,5530,5530,5530,5530,0
20250210,173400,787281380,5530,5530,5530,5530,0
20250210,173300,787281380,5530,5530,5530,5530,0
20250210,173200,787281380,5530,5530,5530,5530,0
20250210,173100,787281380,5530,5530,5530,5530,0
20250210,173000,787281380,5530,5530,5530,5530,0
20250210,172900,787281380,5530,5530,5530,5530,0
20250210,172800,787281380,5530,5530,5530,5530,0
20250210,172700,787281380,5530,5530,5530,5530,0
20250210,172600,787281380,5530,5530,5530,5530,0
20250210,172500,787281380,5530,5530,5530,5530,0
20250210,172400,787281380,5530,5530,5530,5530,0
20250210,172300,787281380,5530,5530,5530,5530,0
20250210,172200,787281380,5530,5530,5530,5530,0
20250210,172100,787281380,5530,5530,5530,5530,0
20250210,172000,787281380,5530,5530,5530,5530,0
20250210,171900,787281380,5530,5530,5530,5530,0
20250210,171800,787281380,5530,5530,5530,5530,0
20250210,171700,787281380,5530,5530,5530,5530,0
20250210,171600,787281380,5530,5530,5530,5530,0
20250210,171500,787281380,5530,5530,5530,5530,0
20250210,171400,787281380,5530,5530,5530,5530,0
20250210,171300,787281380,5530,5530,5530,5530,0
20250210,171200,787281380,5530,5530,5530,5530,0
20250210,171100,787281380,5530,5530,5530,5530,0
20250210,171000,787281380,5530,5530,5530,5530,0
20250210,170900,787281380,5530,5530,5530,5530,0
20250210,170800,787281380,5530,5530,5530,5530,1803
20250210,170700,787281380,5530,5530,5530,5530,0
20250210,170600,787281380,5530,5530,5530,5530,0
20250210,170500,787281380,5530,5530,5530,5530,0
20250210,170400,787281380,5530,5530,5530,5530,0
20250210,170300,787281380,5530,5530,5530,5530,0
20250210,170200,787281380,5530,5530,5530,5530,0
20250210,170100,787281380,5530,5530,5530,5530,0
20250210,170000,787281380,5530,5530,5530,5530,0
20250210,165900,787281380,5530,5530,5530,5530,0
20250210,165800,787281380,5530,5530,5530,5530,0
20250210,165700,787281380,5530,5530,5530,5530,0
20250210,165600,787281380,5530,5530,5530,5530,0
20250210,165500,787281380,5530,5530,5530,5530,0
20250210,165400,787281380,5530,5530,5530,5530,0
20250210,165300,787281380,5530,5530,5530,5530,0
20250210,165200,787281380,5530,5530,5530,5530,0
20250210,165100,787281380,5530,5530,5530,5530,0
20250210,165000,787281380,5530,5530,5530,5530,0
20250210,164900,787281380,5530,5530,5530,5530,0
20250210,164800,787281380,5530,5530,5530,5530,0
20250210,164700,787281380,5530,5530,5530,5530,0
20250210,164600,787281380,5530,5530,5530,5530,0
20250210,164500,787281380,5530,5530,5530,5530,0
20250210,164400,787281380,5530,5530,5530,5530,0
20250210,164300,787281380,5530,5530,5530,5530,0
20250210,164200,787281380,5530,5530,5530,5530,0
20250210,164100,787281380,5530,5530,5530,5530,0
20250210,164000,787281380,5530,5530,5530,5530,0
20250210,163900,787281380,5530,5530,5530,5530,0
20250210,163800,787281380,5530,5530,5530,5530,1803
20250210,163700,787281380,5530,5530,5530,5530,0
20250210,163600,787281380,5530,5530,5530,5530,0
20250210,163500,787281380,5530,5530,5530,5530,0
20250210,163400,787281380,5530,5530,5530,5530,0
20250210,163300,787281380,5530,5530,5530,5530,0
20250210,163200,787281380,5530,5530,5530,5530,0
20250210,163100,787281380,5530,5530,5530,5530,0
20250210,163000,787281380,5530,5530,5530,5530,0
20250210,162900,787281380,5530,5530,5530,5530,0
20250210,162800,787281380,5530,5530,5530,5530,0
20250210,162700,787281380,5530,5530,5530,5530,0
20250210,162600,787281380,5530,5530,5530,5530,0
20250210,162500,787281380,5530,5530,5530,5530,0
20250210,162400,787281380,5530,5530,5530,5530,0
20250210,162300,787281380,5530,5530,5530,5530,0
20250210,162200,787281380,5530,5530,5530,5530,0
20250210,162100,787281380,5530,5530,5530,5530,0
20250210,162000,787281380,5530,5530,5530,5530,0
20250210,161900,787281380,5530,5530,5530,5530,0
20250210,161800,787281380,5530,5530,5530,5530,0
20250210,161700,787281380,5530,5530,5530,5530,0
20250210,161600,787281380,5530,5530,5530,5530,0
20250210,161500,787281380,5530,5530,5530,5530,0
20250210,161400,787281380,5530,5530,5530,5530,0
20250210,161300,787281380,5530,5530,5530,5530,0
20250210,161200,787281380,5530,5530,5530,5530,0
20250210,161100,787281380,5530,5530,5530,5530,0
20250210,161000,787281380,5530,5530,5530,5530,0
20250210,160900,787281380,5530,5530,5530,5530,0
20250210,160800,787281380,5530,5530,5530,5530,1803
20250210,160700,787281380,5530,5530,5530,5530,0
20250210,160600,787281380,5530,5530,5530,5530,0
20250210,160500,787281380,5530,5530,5530,5530,0
20250210,160400,787281380,5530,5530,5530,5530,0
20250210,160300,787281380,5530,5530,5530,5530,0
20250210,160200,787281380,5530,5530,5530,5530,0
20250210,160100,787281380,5530,5530,5530,5530,0
20250210,160000,787281380,5530,5530,5530,5530,0
20250210,155900,787281380,5530,5530,5530,5530,0
20250210,155800,787281380,5530,5530,5530,5530,0
20250210,155700,787281380,5530,5530,5530,5530,0
20250210,155600,787281380,5530,5530,5530,5530,0
20250210,155500,787281380,5530,5530,5530,5530,0
20250210,155400,787281380,5530,5530,5530,5530,0
20250210,155300,787281380,5530,5530,5530,5530,0
20250210,155200,787281380,5530,5530,5530,5530,0
20250210,155100,787281380,5530,5530,5530,5530,0
20250210,155000,787281380,5530,5530,5530,5530,0
20250210,154900,787281380,5530,5530,5530,5530,0
20250210,154800,787281380,5530,5530,5530,5530,0
20250210,154700,787281380,5530,5530,5530,5530,0
20250210,154600,787281380,5530,5530,5530,5530,0
20250210,154500,787281380,5530,5530,5530,5530,0
20250210,154400,787281380,5530,5530,5530,5530,0
20250210,154300,787281380,5530,5530,5530,5530,0
20250210,154200,787281380,5530,5530,5530,5530,0
20250210,154100,787281380,5530,5530,5530,5530,0
20250210,154000,787281380,5530,5530,5530,5530,0
20250210,153900,787281380,5530,5530,5530,5530,0
20250210,153800,787281380,5530,5530,5530,5530,1803
20250210,153700,787281380,5530,5530,5530,5530,0
20250210,153600,787281380,5530,5530,5530,5530,0
20250210,153500,787281380,5530,5530,5530,5530,0
20250210,153400,787281380,5530,5530,5530,5530,0
20250210,153300,787281380,5530,5530,5530,5530,0
20250210,153200,787281380,5530,5530,5530,5530,0
20250210,153100,787281380,5530,5530,5530,5530,0
20250210,153000,787281380,5530,5530,5530,5530,1803
20250210,152900,777310790,5530,5530,5530,5530,0
20250210,152800,777310790,5530,5530,5530,5530,0
20250210,152700,777310790,5530,5530,5530,5530,0
20250210,152600,777310790,5530,5530,5530,5530,0
20250210,152500,777310790,5530,5530,5530,5530,0
20250210,152400,777310790,5530,5530,5530,5530,0
20250210,152300,777310790,5530,5530,5530,5530,0
20250210,152200,777310790,5530,5530,5530,5530,0
20250210,152100,777310790,5530,5530,5530,5530,0
20250210,152000,777310790,5530,5530,5530,5530,0
20250210,151900,777310790,5530,5530,5530,5520,29
20250210,151800,777150690,5520,5520,5520,5520,44
20250210,151700,776907810,5530,5530,5530,5530,0
20250210,151600,776907810,5530,5530,5530,5530,3
20250210,151500,776891220,5530,5530,5530,5510,95
20250210,151400,776367550,5530,5540,5540,5530,60
20250210,151300,776035250,5540,5540,5540,5540,0
20250210,151200,776035250,5540,5540,5540,5540,0
20250210,151100,776035250,5540,5540,5540,5540,0
20250210,151000,776035250,5540,5530,5540,5530,1241
20250210,150900,769172510,5520,5520,5520,5520,34
20250210,150800,768984830,5520,5520,5520,5520,0
20250210,150700,768984830,5520,5520,5520,5520,0
20250210,150600,768984830,5520,5520,5520,5520,1
20250210,150500,768979310,5500,5500,5500,5500,90
20250210,150400,768484310,5510,5520,5520,5510,215
20250210,150300,767299610,5530,5530,5530,5530,0
20250210,150200,767299610,5530,5530,5530,5530,1
20250210,150100,767294080,5530,5510,5530,5510,1247
20250210,150000,760416320,5510,5510,5510,5510,27
20250210,145900,760267550,5510,5510,5510,5510,0
20250210,145800,760267550,5510,5510,5510,5510,57
20250210,145700,759953480,5480,5510,5510,5480,1410
20250210,145600,752200470,5490,5490,5490,5490,111
20250210,145500,751591080,5490,5490,5490,5490,5
20250210,145400,751563630,5490,5490,5490,5490,1364
20250210,145300,744075270,5510,5510,5510,5510,0
20250210,145200,744075270,5510,5500,5510,5500,1013
20250210,145100,738503760,5510,5510,5510,5510,0
20250210,145000,738503760,5510,5500,5510,5500,198
20250210,144900,737414680,5520,5520,5520,5520,0
20250210,144800,737414680,5520,5520,5520,5520,0
20250210,144700,737414680,5520,5520,5520,5520,0
20250210,144600,737414680,5520,5520,5520,5520,1903
20250210,144500,726910120,5530,5510,5530,5510,1423
20250210,144400,719063010,5510,5510,5510,5510,0
20250210,144300,719063010,5510,5510,5510,5510,505
20250210,144200,716280460,5540,5540,5540,5540,0
20250210,144100,716280460,5540,5540,5540,5540,0
20250210,144000,716280460,5540,5540,5540,5510,6
20250210,143900,716247250,5520,5520,5520,5520,0
20250210,143800,716247250,5520,5520,5520,5520,0
20250210,143700,716247250,5520,5520,5520,5520,0
20250210,143600,716247250,5520,5540,5540,5520,21
20250210,143500,716130940,5540,5540,5540,5540,0
20250210,143400,716130940,5540,5540,5540,5540,30
20250210,143300,715964740,5540,5540,5540,5540,3
20250210,143200,715948120,5510,5510,5510,5510,53
20250210,143100,715656090,5540,5540,5540,5540,0
20250210,143000,715656090,5540,5510,5540,5510,44
20250210,142900,715413530,5510,5510,5510,5510,1
20250210,142800,715408020,5530,5530,5530,5530,0
20250210,142700,715408020,5530,5530,5530,5530,883
20250210,142600,710525030,5520,5520,5520,5520,0
20250210,142500,710525030,5520,5520,5520,5520,0
20250210,142400,710525030,5520,5510,5520,5510,519
20250210,142300,707660800,5520,5520,5520,5520,18
20250210,142200,707561440,5520,5520,5520,5520,114
20250210,142100,706932160,5510,5520,5520,5510,400
20250210,142000,704724790,5530,5530,5530,5530,1
20250210,141900,704719260,5510,5530,5530,5510,3
20250210,141800,704702710,5530,5530,5530,5530,0
20250210,141700,704702710,5530,5530,5530,5530,0
20250210,141600,704702710,5530,5530,5530,5530,0
20250210,141500,704702710,5530,5530,5530,5530,1
20250210,141400,704697180,5510,5510,5510,5510,102
20250210,141300,704135160,5520,5520,5520,5520,0
20250210,141200,704135160,5520,5530,5530,5520,77
20250210,141100,703709850,5540,5540,5540,5540,0
20250210,141000,703709850,5540,5540,5540,5540,0
20250210,140900,703709850,5540,5540,5540,5540,0
20250210,140800,703709850,5540,5540,5540,5540,0
20250210,140700,703709850,5540,5540,5540,5540,0
20250210,140600,703709850,5540,5540,5540,5540,0
20250210,140500,703709850,5540,5520,5540,5510,151
20250210,140400,702877800,5540,5540,5540,5540,1
20250210,140300,702872260,5520,5520,5520,5520,189
20250210,140200,701828980,5520,5520,5520,5520,852
20250210,140100,697125940,5520,5520,5520,5520,0
20250210,140000,697125940,5520,5550,5550,5520,215
20250210,135900,695934640,5550,5550,5550,5550,0
20250210,135800,695934640,5550,5520,5550,5520,51
20250210,135700,695653090,5520,5530,5530,5520,231
20250210,135600,694377770,5520,5520,5520,5520,34
20250210,135500,694190090,5530,5540,5540,5520,2329
20250210,135400,681318270,5550,5550,5550,5550,0
20250210,135300,681318270,5550,5550,5550,5550,0
20250210,135200,681318270,5550,5550,5550,5550,0
20250210,135100,681318270,5550,5540,5550,5530,100
20250210,135000,680764880,5550,5550,5550,5550,9
20250210,134900,680714930,5540,5540,5540,5540,15
20250210,134800,680631830,5530,5540,5550,5530,29
20250210,134700,680471320,5540,5550,5550,5540,185
20250210,134600,679446330,5550,5550,5550,5550,27
20250210,134500,679296480,5550,5550,5550,5550,0
20250210,134400,679296480,5550,5550,5550,5550,0
20250210,134300,679296480,5550,5550,5550,5550,303
20250210,134200,677614830,5570,5570,5570,5570,0
20250210,134100,677614830,5570,5570,5570,5570,0
20250210,134000,677614830,5570,5570,5570,5570,0
20250210,133900,677614830,5570,5570,5570,5570,0
20250210,133800,677614830,5570,5570,5570,5570,0
20250210,133700,677614830,5570,5570,5570,5570,0
20250210,133600,677614830,5570,5570,5570,5570,0
20250210,133500,677614830,5570,5570,5570,5570,0
20250210,133400,677614830,5570,5570,5570,5570,0
20250210,133300,677614830,5570,5570,5570,5570,0
20250210,133200,677614830,5570,5570,5570,5570,650
20250210,133100,673994330,5570,5570,5570,5570,0
20250210,133000,673994330,5570,5570,5570,5570,0
20250210,132900,673994330,5570,5570,5570,5570,1
20250210,132800,673988760,5550,5550,5550,5550,0
20250210,132700,673988760,5550,5550,5550,5550,150
20250210,132600,673156260,5560,5560,5560,5560,100
20250210,132500,672600260,5560,5560,5560,5560,464
20250210,132400,670020420,5560,5560,5560,5560,59
20250210,132300,669692380,5570,5570,5570,5570,0
20250210,132200,669692380,5570,5570,5570,5570,0
20250210,132100,669692380,5570,5570,5570,5570,0
20250210,132000,669692380,5570,5570,5570,5570,417
20250210,131900,667369690,5560,5560,5560,5560,217
20250210,131800,666163170,5550,5550,5550,5550,0
20250210,131700,666163170,5550,5550,5550,5550,638
20250210,131600,662622270,5550,5570,5570,5550,4123
20250210,131500,639696810,5580,5580,5580,5580,0
20250210,131400,639696810,5580,5580,5580,5580,0
20250210,131300,639696810,5580,5580,5580,5580,1
20250210,131200,639691230,5580,5580,5580,5580,0
20250210,131100,639691230,5580,5580,5580,5580,0
20250210,131000,639691230,5580,5580,5580,5580,0
20250210,130900,639691230,5580,5580,5580,5580,7
20250210,130800,639652170,5590,5590,5590,5590,0
20250210,130700,639652170,5590,5590,5590,5590,0
20250210,130600,639652170,5590,5590,5590,5590,0
20250210,130500,639652170,5590,5590,5590,5590,1
20250210,130400,639646580,5600,5600,5600,5600,0
20250210,130300,639646580,5600,5600,5600,5600,0
20250210,130200,639646580,5600,5600,5600,5600,0
20250210,130100,639646580,5600,5600,5600,5600,0
20250210,130000,639646580,5600,5600,5600,5600,1
20250210,125900,639640980,5570,5580,5600,5570,1083
20250210,125800,633605460,5580,5580,5580,5580,0
20250210,125700,633605460,5580,5590,5590,5580,314
20250210,125600,631851340,5600,5600,5600,5600,0
20250210,125500,631851340,5600,5600,5600,5600,0
20250210,125400,631851340,5600,5600,5600,5600,0
20250210,125300,631851340,5600,5600,5600,5600,0
20250210,125200,631851340,5600,5600,5600,5600,40
20250210,125100,631627340,5600,5600,5600,5600,148
20250210,125000,630798540,5600,5600,5600,5600,1
20250210,124900,630792940,5600,5600,5600,5600,0
20250210,124800,630792940,5600,5600,5600,5600,0
20250210,124700,630792940,5600,5600,5600,5600,0
20250210,124600,630792940,5600,5600,5600,5600,807
20250210,124500,626273740,5600,5600,5600,5600,12
20250210,124400,626206540,5600,5600,5600,5600,0
20250210,124300,626206540,5600,5600,5600,5600,20
20250210,124200,626094540,5600,5600,5600,5600,18
20250210,124100,625993740,5610,5600,5610,5600,372
20250210,124000,623907890,5580,5580,5580,5580,0
20250210,123900,623907890,5580,5580,5580,5580,0
20250210,123800,623907890,5580,5580,5580,5580,0
20250210,123700,623907890,5580,5580,5580,5580,411
20250210,123600,621614510,5590,5590,5590,5590,0
20250210,123500,621614510,5590,5590,5590,5590,0
20250210,123400,621614510,5590,5590,5590,5590,1893
20250210,123300,611032640,5600,5600,5600,5600,0
20250210,123200,611032640,5600,5600,5600,5600,0
20250210,123100,611032640,5600,5600,5600,5600,67
20250210,123000,610657440,5610,5610,5610,5610,0
20250210,122900,610657440,5610,5610,5610,5610,0
20250210,122800,610657440,5610,5610,5610,5610,1
20250210,122700,610651830,5600,5600,5600,5600,0
20250210,122600,610651830,5600,5600,5600,5600,557
20250210,122500,607532630,5600,5600,5600,5600,0
20250210,122400,607532630,5600,5600,5600,5600,16
20250210,122300,607443030,5590,5590,5590,5590,0
20250210,122200,607443030,5590,5590,5590,5590,0
20250210,122100,607443030,5590,5590,5590,5590,0
20250210,122000,607443030,5590,5590,5590,5590,1
20250210,121900,607437440,5590,5590,5590,5590,0
20250210,121800,607437440,5590,5590,5590,5590,1
20250210,121700,607431850,5590,5600,5600,5590,8
20250210,121600,607387060,5610,5610,5610,5610,1
20250210,121500,607381450,5600,5600,5600,5600,0
20250210,121400,607381450,5600,5600,5600,5600,0
20250210,121300,607381450,5600,5600,5600,5600,0
20250210,121200,607381450,5600,5600,5600,5600,100
20250210,121100,606821450,5610,5610,5610,5610,1
20250210,121000,606815840,5610,5610,5610,5610,50
20250210,120900,606535340,5610,5610,5610,5610,896
20250210,120800,601508780,5610,5610,5610,5610,0
20250210,120700,601508780,5610,5610,5610,5610,0
20250210,120600,601508780,5610,5610,5610,5610,0
20250210,120500,601508780,5610,5600,5610,5600,90
20250210,120400,601004350,5600,5600,5600,5600,0
20250210,120300,601004350,5600,5600,5600,5600,2
20250210,120200,600993150,5600,5600,5600,5600,0
20250210,120100,600993150,5600,5600,5600,5600,0
20250210,120000,600993150,5600,5600,5600,5600,0
20250210,115900,600993150,5600,5600,5600,5600,0
20250210,115800,600993150,5600,5600,5600,5600,0
20250210,115700,600993150,5600,5600,5600,5600,0
20250210,115600,600993150,5600,5600,5600,5600,0
20250210,115500,600993150,5600,5580,5600,5580,2
20250210,115400,600981970,5600,5600,5600,5600,0
20250210,115300,600981970,5600,5600,5600,5600,0
20250210,115200,600981970,5600,5580,5600,5580,910
20250210,115100,595888670,5590,5590,5590,5590,16
20250210,115000,595799230,5590,5590,5590,5590,0
20250210,114900,595799230,5590,5590,5590,5590,0
20250210,114800,595799230,5590,5590,5590,5590,0
20250210,114700,595799230,5590,5590,5590,5590,269
20250210,114600,594295520,5590,5590,5590,5590,190
20250210,114500,593233420,5580,5580,5580,5580,1
20250210,114400,593227840,5580,5580,5580,5580,16
20250210,114300,593138560,5590,5590,5590,5590,466
20250210,114200,590533620,5590,5590,5590,5590,0
20250210,114100,590533620,5590,5600,5600,5590,201
20250210,114000,589410020,5600,5600,5600,5600,5
20250210,113900,589382020,5600,5600,5600,5600,16
20250210,113800,589292420,5600,5600,5600,5600,0
20250210,113700,589292420,5600,5600,5600,5600,0
20250210,113600,589292420,5600,5600,5600,5600,0
20250210,113500,589292420,5600,5600,5600,5600,0
20250210,113400,589292420,5600,5600,5600,5600,1
20250210,113300,589286820,5600,5600,5600,5600,10
20250210,113200,589230820,5600,5600,5600,5600,97
20250210,113100,588687620,5610,5610,5610,5610,18
20250210,113000,588586640,5610,5610,5610,5610,0
20250210,112900,588586640,5610,5610,5610,5610,0
20250210,112800,588586640,5610,5610,5610,5610,56
20250210,112700,588272480,5600,5600,5600,5600,886
20250210,112600,583310880,5600,5620,5620,5600,170
20250210,112500,582358860,5600,5600,5600,5600,0
20250210,112400,582358860,5600,5600,5600,5600,0
20250210,112300,582358860,5600,5600,5600,5600,23
20250210,112200,582230060,5600,5620,5620,5600,318
20250210,112100,580448900,5620,5620,5620,5620,0
20250210,112000,580448900,5620,5620,5620,5620,10
20250210,111900,580392700,5610,5610,5610,5610,0
20250210,111800,580392700,5610,5610,5610,5610,87
20250210,111700,579904630,5610,5600,5610,5600,11
20250210,111600,579843020,5600,5600,5600,5600,88
20250210,111500,579350220,5600,5600,5600,5600,0
20250210,111400,579350220,5600,5600,5600,5600,4
20250210,111300,579327820,5620,5620,5620,5620,326
20250210,111200,577495700,5600,5600,5600,5600,0
20250210,111100,577495700,5600,5600,5600,5600,134
20250210,111000,576745300,5620,5620,5620,5620,1
20250210,110900,576739680,5600,5600,5620,5600,136
20250210,110800,575978020,5620,5620,5620,5600,84
20250210,110700,575507550,5600,5600,5600,5600,0
20250210,110600,575507550,5600,5600,5600,5600,100
20250210,110500,574947550,5620,5620,5620,5620,0
20250210,110400,574947550,5620,5620,5620,5620,3
20250210,110300,574930690,5600,5600,5600,5600,0
20250210,110200,574930690,5600,5600,5600,5600,0
20250210,110100,574930690,5600,5600,5600,5600,41
20250210,110000,574701090,5620,5620,5620,5620,1
20250210,105900,574695470,5600,5600,5600,5600,36
20250210,105800,574493870,5600,5600,5600,5600,95
20250210,105700,573961870,5620,5620,5620,5620,0
20250210,105600,573961870,5620,5620,5620,5620,0
20250210,105500,573961870,5620,5620,5620,5620,8
20250210,105400,573916910,5620,5620,5620,5620,0
20250210,105300,573916910,5620,5610,5620,5610,7
20250210,105200,573877610,5590,5590,5590,5590,0
20250210,105100,573877610,5590,5610,5610,5590,70
20250210,105000,573485610,5610,5610,5610,5610,100
20250210,104900,572924610,5610,5610,5610,5610,1
20250210,104800,572919000,5590,5590,5590,5590,0
20250210,104700,572919000,5590,5590,5590,5590,9
20250210,104600,572868690,5590,5590,5590,5590,150
20250210,104500,572030190,5620,5620,5620,5620,0
20250210,104400,572030190,5620,5620,5620,5620,1
20250210,104300,572024570,5590,5610,5610,5590,591
20250210,104200,568713680,5630,5630,5630,5630,0
20250210,104100,568713680,5630,5630,5630,5630,0
20250210,104000,568713680,5630,5630,5630,5630,0
20250210,103900,568713680,5630,5630,5630,5630,0
20250210,103800,568713680,5630,5630,5630,5630,1
20250210,103700,568708050,5610,5610,5610,5610,0
20250210,103600,568708050,5610,5610,5610,5610,0
20250210,103500,568708050,5610,5610,5610,5610,20
20250210,103400,568595850,5630,5630,5630,5630,0
20250210,103300,568595850,5630,5630,5630,5630,2
20250210,103200,568584590,5630,5630,5630,5630,0
20250210,103100,568584590,5630,5630,5630,5630,1
20250210,103000,568578960,5620,5620,5620,5620,0
20250210,102900,568578960,5620,5620,5620,5620,54
20250210,102800,568275480,5630,5630,5630,5630,32
20250210,102700,568095320,5630,5630,5630,5630,58
20250210,102600,567768780,5640,5640,5640,5640,1
20250210,102500,567763140,5610,5610,5610,5610,5
20250210,102400,567735090,5610,5640,5640,5610,17
20250210,102300,567639690,5610,5610,5610,5610,18
20250210,102200,567538710,5640,5640,5640,5640,416
20250210,102100,565192470,5640,5640,5640,5640,0
20250210,102000,565192470,5640,5640,5640,5640,0
20250210,101900,565192470,5640,5640,5640,5640,66
20250210,101800,564820230,5640,5640,5640,5640,0
20250210,101700,564820230,5640,5640,5640,5640,20
20250210,101600,564707430,5640,5640,5640,5640,1
20250210,101500,564701790,5640,5640,5640,5640,0
20250210,101400,564701790,5640,5600,5640,5590,303
20250210,101300,563005580,5600,5600,5600,5600,68
20250210,101200,562624780,5650,5650,5650,5650,0
20250210,101100,562624780,5650,5650,5650,5650,0
20250210,101000,562624780,5650,5650,5650,5650,38
20250210,100900,562410080,5650,5630,5650,5630,469
20250210,100800,559767980,5630,5630,5630,5630,0
20250210,100700,559767980,5630,5630,5630,5630,0
20250210,100600,559767980,5630,5600,5630,5580,439
20250210,100500,557311610,5640,5640,5640,5640,0
20250210,100400,557311610,5640,5580,5640,5580,723
20250210,100300,553234850,5610,5610,5610,5610,1
20250210,100200,553229240,5610,5590,5620,5590,186
20250210,100100,552185350,5600,5600,5600,5600,0
20250210,100000,552185350,5600,5610,5610,5600,2086
20250210,095900,540493420,5610,5610,5610,5610,1
20250210,095800,540487810,5610,5610,5610,5610,0
20250210,095700,540487810,5610,5610,5610,5610,334
20250210,095600,538614070,5670,5650,5670,5650,1627
20250210,095500,529409350,5650,5650,5650,5650,278
20250210,095400,527838650,5600,5600,5600,5600,2
20250210,095300,527827450,5620,5620,5650,5620,1086
20250210,095200,521699510,5630,5630,5630,5630,25
20250210,095100,521558760,5640,5640,5640,5640,0
20250210,095000,521558760,5640,5590,5640,5590,4
20250210,094900,521536350,5550,5640,5650,5550,5014
20250210,094800,493483810,5630,5640,5640,5630,811
20250210,094700,488916900,5640,5630,5640,5630,232
20250210,094600,487608520,5650,5650,5650,5650,0
20250210,094500,487608520,5650,5650,5650,5650,1
20250210,094400,487602870,5640,5640,5640,5640,580
20250210,094300,484331670,5640,5640,5650,5640,140
20250210,094200,483541890,5650,5650,5660,5640,423
20250210,094100,481154330,5650,5650,5650,5650,10
20250210,094000,481097830,5650,5650,5650,5650,25
20250210,093900,480956580,5660,5650,5660,5650,211
20250210,093800,479763540,5640,5640,5640,5640,150
20250210,093700,478917540,5640,5640,5640,5640,113
20250210,093600,478280220,5670,5670,5670,5670,38
20250210,093500,478064760,5680,5680,5680,5680,1
20250210,093400,478059080,5630,5650,5650,5630,1028
20250210,093300,472256850,5680,5650,5680,5650,52
20250210,093200,471962690,5650,5650,5680,5650,165
20250210,093100,471030410,5650,5650,5650,5650,78
20250210,093000,470589710,5650,5650,5650,5650,350
20250210,092900,468612210,5680,5650,5680,5650,246
20250210,092800,467222130,5650,5660,5680,5650,172
20250210,092700,466249880,5690,5660,5690,5660,7
20250210,092600,466210110,5660,5660,5660,5660,17
20250210,092500,466113890,5670,5710,5710,5670,1729
20250210,092400,456299660,5720,5690,5720,5690,1285
20250210,092300,448964490,5690,5690,5690,5690,17
20250210,092200,448867760,5700,5690,5700,5690,1127
20250210,092100,442444110,5630,5670,5690,5630,647
20250210,092000,438764260,5660,5690,5690,5660,2301
20250210,091900,425706700,5690,5730,5740,5680,2760
20250210,091800,409905000,5740,5680,5740,5670,6270
20250210,091700,374099750,5680,5650,5680,5630,2477
20250210,091600,360086090,5640,5630,5640,5630,357
20250210,091500,358074840,5650,5650,5650,5630,266
20250210,091400,356574490,5640,5650,5650,5640,1607
20250210,091300,347504240,5650,5660,5660,5650,1307
20250210,091200,340110800,5650,5660,5700,5650,4647
20250210,091100,313766790,5670,5670,5710,5670,2130
20250210,091000,301670380,5680,5710,5720,5680,2251
20250210,090900,288839480,5710,5710,5730,5710,2326
20250210,090800,275555110,5710,5710,5780,5690,6675
20250210,090700,237383130,5710,5700,5710,5680,4895
20250210,090600,209499640,5700,5600,5710,5600,12110
20250210,090500,140990540,5610,5630,5650,5600,2576
20250210,090400,126523880,5650,5610,5650,5570,7938
20250210,090300,81884480,5610,5570,5610,5550,4088
20250210,090200,59108090,5570,5590,5600,5550,2900
20250210,090100,42928110,5590,5500,5590,5500,4004
20250210,090000,20718460,5500,5450,5500,5450,3789