KissMeData/039020/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192400,1243968125,3825,3825,3825,3825,1989
20250210,192300,1243968125,3825,3825,3825,3825,0
20250210,192200,1243968125,3825,3825,3825,3825,0
20250210,192100,1243968125,3825,3825,3825,3825,0
20250210,192000,1243968125,3825,3825,3825,3825,0
20250210,191900,1243968125,3825,3825,3825,3825,0
20250210,191800,1243968125,3825,3825,3825,3825,0
20250210,191700,1243968125,3825,3825,3825,3825,0
20250210,191600,1243968125,3825,3825,3825,3825,0
20250210,191500,1243968125,3825,3825,3825,3825,0
20250210,191400,1243968125,3825,3825,3825,3825,0
20250210,191300,1243968125,3825,3825,3825,3825,0
20250210,191200,1243968125,3825,3825,3825,3825,0
20250210,191100,1243968125,3825,3825,3825,3825,0
20250210,191000,1243968125,3825,3825,3825,3825,0
20250210,190900,1243968125,3825,3825,3825,3825,0
20250210,190800,1243968125,3825,3825,3825,3825,0
20250210,190700,1243968125,3825,3825,3825,3825,0
20250210,190600,1243968125,3825,3825,3825,3825,0
20250210,190500,1243968125,3825,3825,3825,3825,0
20250210,190400,1243968125,3825,3825,3825,3825,0
20250210,190300,1243968125,3825,3825,3825,3825,0
20250210,190200,1243968125,3825,3825,3825,3825,0
20250210,190100,1243968125,3825,3825,3825,3825,0
20250210,190000,1243968125,3825,3825,3825,3825,0
20250210,185900,1243968125,3825,3825,3825,3825,0
20250210,185800,1243968125,3825,3825,3825,3825,0
20250210,185700,1243968125,3825,3825,3825,3825,0
20250210,185600,1243968125,3825,3825,3825,3825,0
20250210,185500,1243968125,3825,3825,3825,3825,0
20250210,185400,1243968125,3825,3825,3825,3825,1989
20250210,185300,1243968125,3825,3825,3825,3825,0
20250210,185200,1243968125,3825,3825,3825,3825,0
20250210,185100,1243968125,3825,3825,3825,3825,0
20250210,185000,1243968125,3825,3825,3825,3825,0
20250210,184900,1243968125,3825,3825,3825,3825,0
20250210,184800,1243968125,3825,3825,3825,3825,0
20250210,184700,1243968125,3825,3825,3825,3825,0
20250210,184600,1243968125,3825,3825,3825,3825,0
20250210,184500,1243968125,3825,3825,3825,3825,0
20250210,184400,1243968125,3825,3825,3825,3825,0
20250210,184300,1243968125,3825,3825,3825,3825,0
20250210,184200,1243968125,3825,3825,3825,3825,0
20250210,184100,1243968125,3825,3825,3825,3825,0
20250210,184000,1243968125,3825,3825,3825,3825,0
20250210,183900,1243968125,3825,3825,3825,3825,0
20250210,183800,1243968125,3825,3825,3825,3825,0
20250210,183700,1243968125,3825,3825,3825,3825,0
20250210,183600,1243968125,3825,3825,3825,3825,0
20250210,183500,1243968125,3825,3825,3825,3825,0
20250210,183400,1243968125,3825,3825,3825,3825,0
20250210,183300,1243968125,3825,3825,3825,3825,0
20250210,183200,1243968125,3825,3825,3825,3825,0
20250210,183100,1243968125,3825,3825,3825,3825,0
20250210,183000,1243968125,3825,3825,3825,3825,0
20250210,182900,1243968125,3825,3825,3825,3825,0
20250210,182800,1243968125,3825,3825,3825,3825,0
20250210,182700,1243968125,3825,3825,3825,3825,0
20250210,182600,1243968125,3825,3825,3825,3825,0
20250210,182500,1243968125,3825,3825,3825,3825,0
20250210,182400,1243968125,3825,3825,3825,3825,1989
20250210,182300,1243968125,3825,3825,3825,3825,0
20250210,182200,1243968125,3825,3825,3825,3825,0
20250210,182100,1243968125,3825,3825,3825,3825,0
20250210,182000,1243968125,3825,3825,3825,3825,0
20250210,181900,1243968125,3825,3825,3825,3825,0
20250210,181800,1243968125,3825,3825,3825,3825,0
20250210,181700,1243968125,3825,3825,3825,3825,0
20250210,181600,1243968125,3825,3825,3825,3825,0
20250210,181500,1243968125,3825,3825,3825,3825,0
20250210,181400,1243968125,3825,3825,3825,3825,0
20250210,181300,1243968125,3825,3825,3825,3825,0
20250210,181200,1243968125,3825,3825,3825,3825,0
20250210,181100,1243968125,3825,3825,3825,3825,0
20250210,181000,1243968125,3825,3825,3825,3825,0
20250210,180900,1243968125,3825,3825,3825,3825,0
20250210,180800,1243968125,3825,3825,3825,3825,0
20250210,180700,1243968125,3825,3825,3825,3825,0
20250210,180600,1243968125,3825,3825,3825,3825,0
20250210,180500,1243968125,3825,3825,3825,3825,0
20250210,180400,1243968125,3825,3825,3825,3825,0
20250210,180300,1243968125,3825,3825,3825,3825,0
20250210,180200,1243968125,3825,3825,3825,3825,0
20250210,180100,1243968125,3825,3825,3825,3825,0
20250210,180000,1243968125,3825,3825,3825,3825,0
20250210,175900,1243968125,3825,3825,3825,3825,0
20250210,175800,1243968125,3825,3825,3825,3825,0
20250210,175700,1243968125,3825,3825,3825,3825,0
20250210,175600,1243968125,3825,3825,3825,3825,0
20250210,175500,1243968125,3825,3825,3825,3825,0
20250210,175400,1243968125,3825,3825,3825,3825,1989
20250210,175300,1243968125,3825,3825,3825,3825,0
20250210,175200,1243968125,3825,3825,3825,3825,0
20250210,175100,1243968125,3825,3825,3825,3825,0
20250210,175000,1243968125,3825,3825,3825,3825,0
20250210,174900,1243968125,3825,3825,3825,3825,0
20250210,174800,1243968125,3825,3825,3825,3825,0
20250210,174700,1243968125,3825,3825,3825,3825,0
20250210,174600,1243968125,3825,3825,3825,3825,0
20250210,174500,1243968125,3825,3825,3825,3825,0
20250210,174400,1243968125,3825,3825,3825,3825,0
20250210,174300,1243968125,3825,3825,3825,3825,0
20250210,174200,1243968125,3825,3825,3825,3825,0
20250210,174100,1243968125,3825,3825,3825,3825,0
20250210,174000,1243968125,3825,3825,3825,3825,0
20250210,173900,1243968125,3825,3825,3825,3825,0
20250210,173800,1243968125,3825,3825,3825,3825,0
20250210,173700,1243968125,3825,3825,3825,3825,0
20250210,173600,1243968125,3825,3825,3825,3825,0
20250210,173500,1243968125,3825,3825,3825,3825,0
20250210,173400,1243968125,3825,3825,3825,3825,0
20250210,173300,1243968125,3825,3825,3825,3825,0
20250210,173200,1243968125,3825,3825,3825,3825,0
20250210,173100,1243968125,3825,3825,3825,3825,0
20250210,173000,1243968125,3825,3825,3825,3825,0
20250210,172900,1243968125,3825,3825,3825,3825,0
20250210,172800,1243968125,3825,3825,3825,3825,0
20250210,172700,1243968125,3825,3825,3825,3825,0
20250210,172600,1243968125,3825,3825,3825,3825,0
20250210,172500,1243968125,3825,3825,3825,3825,0
20250210,172400,1243968125,3825,3825,3825,3825,1989
20250210,172300,1243968125,3825,3825,3825,3825,0
20250210,172200,1243968125,3825,3825,3825,3825,0
20250210,172100,1243968125,3825,3825,3825,3825,0
20250210,172000,1243968125,3825,3825,3825,3825,0
20250210,171900,1243968125,3825,3825,3825,3825,0
20250210,171800,1243968125,3825,3825,3825,3825,0
20250210,171700,1243968125,3825,3825,3825,3825,0
20250210,171600,1243968125,3825,3825,3825,3825,0
20250210,171500,1243968125,3825,3825,3825,3825,0
20250210,171400,1243968125,3825,3825,3825,3825,0
20250210,171300,1243968125,3825,3825,3825,3825,0
20250210,171200,1243968125,3825,3825,3825,3825,0
20250210,171100,1243968125,3825,3825,3825,3825,0
20250210,171000,1243968125,3825,3825,3825,3825,0
20250210,170900,1243968125,3825,3825,3825,3825,0
20250210,170800,1243968125,3825,3825,3825,3825,0
20250210,170700,1243968125,3825,3825,3825,3825,0
20250210,170600,1243968125,3825,3825,3825,3825,0
20250210,170500,1243968125,3825,3825,3825,3825,0
20250210,170400,1243968125,3825,3825,3825,3825,0
20250210,170300,1243968125,3825,3825,3825,3825,0
20250210,170200,1243968125,3825,3825,3825,3825,0
20250210,170100,1243968125,3825,3825,3825,3825,0
20250210,170000,1243968125,3825,3825,3825,3825,0
20250210,165900,1243968125,3825,3825,3825,3825,0
20250210,165800,1243968125,3825,3825,3825,3825,0
20250210,165700,1243968125,3825,3825,3825,3825,0
20250210,165600,1243968125,3825,3825,3825,3825,0
20250210,165500,1243968125,3825,3825,3825,3825,0
20250210,165400,1243968125,3825,3825,3825,3825,1989
20250210,165300,1243968125,3825,3825,3825,3825,0
20250210,165200,1243968125,3825,3825,3825,3825,0
20250210,165100,1243968125,3825,3825,3825,3825,0
20250210,165000,1243968125,3825,3825,3825,3825,0
20250210,164900,1243968125,3825,3825,3825,3825,0
20250210,164800,1243968125,3825,3825,3825,3825,0
20250210,164700,1243968125,3825,3825,3825,3825,0
20250210,164600,1243968125,3825,3825,3825,3825,0
20250210,164500,1243968125,3825,3825,3825,3825,0
20250210,164400,1243968125,3825,3825,3825,3825,0
20250210,164300,1243968125,3825,3825,3825,3825,0
20250210,164200,1243968125,3825,3825,3825,3825,0
20250210,164100,1243968125,3825,3825,3825,3825,0
20250210,164000,1243968125,3825,3825,3825,3825,0
20250210,163900,1243968125,3825,3825,3825,3825,0
20250210,163800,1243968125,3825,3825,3825,3825,0
20250210,163700,1243968125,3825,3825,3825,3825,0
20250210,163600,1243968125,3825,3825,3825,3825,0
20250210,163500,1243968125,3825,3825,3825,3825,0
20250210,163400,1243968125,3825,3825,3825,3825,0
20250210,163300,1243968125,3825,3825,3825,3825,0
20250210,163200,1243968125,3825,3825,3825,3825,0
20250210,163100,1243968125,3825,3825,3825,3825,0
20250210,163000,1243968125,3825,3825,3825,3825,0
20250210,162900,1243968125,3825,3825,3825,3825,0
20250210,162800,1243968125,3825,3825,3825,3825,0
20250210,162700,1243968125,3825,3825,3825,3825,0
20250210,162600,1243968125,3825,3825,3825,3825,0
20250210,162500,1243968125,3825,3825,3825,3825,0
20250210,162400,1243968125,3825,3825,3825,3825,1989
20250210,162300,1243968125,3825,3825,3825,3825,0
20250210,162200,1243968125,3825,3825,3825,3825,0
20250210,162100,1243968125,3825,3825,3825,3825,0
20250210,162000,1243968125,3825,3825,3825,3825,0
20250210,161900,1243968125,3825,3825,3825,3825,0
20250210,161800,1243968125,3825,3825,3825,3825,0
20250210,161700,1243968125,3825,3825,3825,3825,0
20250210,161600,1243968125,3825,3825,3825,3825,0
20250210,161500,1243968125,3825,3825,3825,3825,0
20250210,161400,1243968125,3825,3825,3825,3825,0
20250210,161300,1243968125,3825,3825,3825,3825,0
20250210,161200,1243968125,3825,3825,3825,3825,0
20250210,161100,1243968125,3825,3825,3825,3825,0
20250210,161000,1243968125,3825,3825,3825,3825,0
20250210,160900,1243968125,3825,3825,3825,3825,0
20250210,160800,1243968125,3825,3825,3825,3825,0
20250210,160700,1243968125,3825,3825,3825,3825,0
20250210,160600,1243968125,3825,3825,3825,3825,0
20250210,160500,1243968125,3825,3825,3825,3825,0
20250210,160400,1243968125,3825,3825,3825,3825,0
20250210,160300,1243968125,3825,3825,3825,3825,0
20250210,160200,1243968125,3825,3825,3825,3825,0
20250210,160100,1243968125,3825,3825,3825,3825,0
20250210,160000,1243968125,3825,3825,3825,3825,0
20250210,155900,1243968125,3825,3825,3825,3825,0
20250210,155800,1243968125,3825,3825,3825,3825,0
20250210,155700,1243968125,3825,3825,3825,3825,0
20250210,155600,1243968125,3825,3825,3825,3825,0
20250210,155500,1243968125,3825,3825,3825,3825,0
20250210,155400,1243968125,3825,3825,3825,3825,1989
20250210,155300,1243968125,3825,3825,3825,3825,0
20250210,155200,1243968125,3825,3825,3825,3825,0
20250210,155100,1243968125,3825,3825,3825,3825,0
20250210,155000,1243968125,3825,3825,3825,3825,0
20250210,154900,1243968125,3825,3825,3825,3825,0
20250210,154800,1243968125,3825,3825,3825,3825,0
20250210,154700,1243968125,3825,3825,3825,3825,0
20250210,154600,1243968125,3825,3825,3825,3825,0
20250210,154500,1243968125,3825,3825,3825,3825,0
20250210,154400,1243968125,3825,3825,3825,3825,0
20250210,154300,1243968125,3825,3825,3825,3825,0
20250210,154200,1243968125,3825,3825,3825,3825,0
20250210,154100,1243968125,3825,3825,3825,3825,0
20250210,154000,1243968125,3825,3825,3825,3825,0
20250210,153900,1243968125,3825,3825,3825,3825,0
20250210,153800,1243968125,3825,3825,3825,3825,0
20250210,153700,1243968125,3825,3825,3825,3825,0
20250210,153600,1243968125,3825,3825,3825,3825,0
20250210,153500,1243968125,3825,3825,3825,3825,0
20250210,153400,1243968125,3825,3825,3825,3825,0
20250210,153300,1243968125,3825,3825,3825,3825,0
20250210,153200,1243968125,3825,3825,3825,3825,0
20250210,153100,1243968125,3825,3825,3825,3825,0
20250210,153000,1243968125,3825,3825,3825,3825,1989
20250210,152900,1236360200,3825,3825,3825,3825,0
20250210,152800,1236360200,3825,3825,3825,3825,0
20250210,152700,1236360200,3825,3825,3825,3825,0
20250210,152600,1236360200,3825,3825,3825,3825,0
20250210,152500,1236360200,3825,3825,3825,3825,0
20250210,152400,1236360200,3825,3825,3825,3825,0
20250210,152300,1236360200,3825,3825,3825,3825,0
20250210,152200,1236360200,3825,3825,3825,3825,0
20250210,152100,1236360200,3825,3825,3825,3825,0
20250210,152000,1236360200,3825,3825,3825,3825,0
20250210,151900,1236360200,3825,3820,3825,3820,3368
20250210,151800,1223494340,3820,3815,3820,3815,2542
20250210,151700,1213792080,3815,3815,3815,3810,3867
20250210,151600,1199054475,3810,3810,3815,3810,484
20250210,151500,1197210430,3815,3810,3815,3810,1148
20250210,151400,1192836540,3815,3810,3815,3810,421
20250210,151300,1191232510,3815,3810,3815,3810,1813
20250210,151200,1184324560,3810,3805,3810,3800,750
20250210,151100,1181471425,3810,3805,3810,3805,779
20250210,151000,1178507315,3810,3805,3810,3805,665
20250210,150900,1175976390,3810,3810,3810,3810,1073
20250210,150800,1171888260,3810,3810,3810,3810,200
20250210,150700,1171126260,3810,3810,3810,3810,63
20250210,150600,1170886230,3810,3805,3810,3805,4
20250210,150500,1170870995,3805,3795,3805,3795,361
20250210,150400,1169500790,3800,3810,3810,3800,2240
20250210,150300,1160988775,3810,3810,3810,3810,1
20250210,150200,1160984965,3810,3810,3810,3810,7
20250210,150100,1160958295,3810,3790,3810,3790,1061
20250210,150000,1156931005,3805,3805,3805,3805,59
20250210,145900,1156706510,3805,3805,3805,3795,111
20250210,145800,1156285155,3805,3810,3810,3795,1052
20250210,145700,1152292280,3810,3810,3810,3810,501
20250210,145600,1150383470,3810,3810,3810,3810,1
20250210,145500,1150379660,3800,3810,3810,3800,2
20250210,145400,1150372050,3810,3800,3810,3795,1001
20250210,145300,1146570415,3815,3815,3815,3795,80
20250210,145200,1146266350,3795,3795,3795,3795,30
20250210,145100,1146152500,3815,3805,3815,3795,1267
20250210,145000,1141337955,3815,3815,3815,3805,21
20250210,144900,1141257940,3820,3820,3820,3820,0
20250210,144800,1141257940,3820,3820,3820,3820,0
20250210,144700,1141257940,3820,3820,3820,3820,0
20250210,144600,1141257940,3820,3815,3820,3805,230
20250210,144500,1140380765,3815,3810,3815,3810,1273
20250210,144400,1135530630,3810,3810,3810,3810,0
20250210,144300,1135530630,3810,3810,3810,3810,0
20250210,144200,1135530630,3810,3800,3815,3795,1889
20250210,144100,1128352500,3800,3800,3800,3800,8
20250210,144000,1128322100,3800,3800,3800,3800,1
20250210,143900,1128318300,3800,3800,3800,3800,45
20250210,143800,1128147300,3800,3800,3800,3800,200
20250210,143700,1127387300,3800,3800,3800,3800,0
20250210,143600,1127387300,3800,3795,3800,3795,263
20250210,143500,1126389130,3800,3800,3800,3795,1101
20250210,143400,1122205585,3810,3800,3820,3800,2021
20250210,143300,1114525565,3820,3810,3820,3810,1738
20250210,143200,1107888025,3810,3810,3810,3810,1
20250210,143100,1107884215,3810,3810,3810,3805,151
20250210,143000,1107309140,3800,3800,3800,3800,107
20250210,142900,1106902540,3795,3795,3795,3795,40
20250210,142800,1106750740,3800,3800,3800,3800,510
20250210,142700,1104812740,3800,3810,3810,3800,5
20250210,142600,1104793720,3795,3790,3795,3790,294
20250210,142500,1103678945,3790,3780,3790,3780,10
20250210,142400,1103641135,3790,3785,3790,3785,385
20250210,142300,1102182445,3790,3790,3790,3790,60
20250210,142200,1101955045,3790,3785,3790,3785,2
20250210,142100,1101947470,3785,3785,3790,3775,652
20250210,142000,1099482650,3790,3780,3790,3775,1303
20250210,141900,1094553095,3790,3785,3790,3780,2216
20250210,141800,1086170395,3785,3785,3790,3785,1011
20250210,141700,1082343715,3785,3785,3790,3785,612
20250210,141600,1080027200,3795,3795,3795,3795,0
20250210,141500,1080027200,3795,3800,3800,3785,155
20250210,141400,1079438250,3790,3800,3800,3790,2721
20250210,141300,1069113450,3790,3805,3810,3790,2823
20250210,141200,1058404910,3815,3825,3825,3800,2814
20250210,141100,1047694545,3830,3820,3830,3800,9025
20250210,141000,1013310820,3830,3825,3835,3815,3118
20250210,140900,1001399720,3835,3850,3850,3825,12814
20250210,140800,952293035,3850,3835,3850,3830,18216
20250210,140700,882348275,3840,3840,3850,3830,29597
20250210,140600,768653860,3840,3785,3840,3785,25109
20250210,140500,672814325,3770,3770,3770,3770,0
20250210,140400,672814325,3770,3770,3770,3770,151
20250210,140300,672245055,3785,3785,3785,3785,1
20250210,140200,672241270,3775,3775,3775,3775,36
20250210,140100,672105370,3785,3770,3785,3765,201
20250210,140000,671347920,3780,3790,3790,3780,237
20250210,135900,670452050,3785,3785,3785,3785,2
20250210,135800,670444480,3790,3790,3790,3790,213
20250210,135700,669637210,3790,3805,3805,3785,844
20250210,135600,666438485,3795,3790,3805,3790,4838
20250210,135500,648061735,3790,3780,3790,3780,2664
20250210,135400,637983800,3785,3775,3785,3765,2435
20250210,135300,628809855,3790,3790,3790,3790,0
20250210,135200,628809855,3790,3780,3790,3775,2925
20250210,135100,617765585,3795,3795,3795,3795,31
20250210,135000,617647940,3795,3795,3795,3795,152
20250210,134900,617071100,3795,3790,3795,3790,510
20250210,134800,615135880,3790,3790,3790,3790,211
20250210,134700,614336190,3780,3780,3780,3780,104
20250210,134600,613943070,3785,3785,3785,3785,200
20250210,134500,613186070,3785,3785,3785,3785,400
20250210,134400,611672070,3785,3785,3785,3785,411
20250210,134300,610116435,3790,3790,3790,3790,0
20250210,134200,610116435,3790,3790,3790,3790,0
20250210,134100,610116435,3790,3790,3790,3790,0
20250210,134000,610116435,3790,3790,3790,3790,1
20250210,133900,610112645,3790,3790,3790,3790,0
20250210,133800,610112645,3790,3780,3790,3780,1001
20250210,133700,606328855,3790,3790,3790,3790,550
20250210,133600,604244355,3790,3790,3790,3785,14
20250210,133500,604191355,3790,3785,3790,3785,258
20250210,133400,603214815,3785,3785,3785,3785,0
20250210,133300,603214815,3785,3785,3785,3785,140
20250210,133200,602684915,3785,3785,3785,3785,0
20250210,133100,602684915,3785,3785,3785,3785,100
20250210,133000,602306415,3790,3790,3790,3790,1
20250210,132900,602302625,3790,3790,3790,3785,267
20250210,132800,601292020,3785,3785,3785,3785,100
20250210,132700,600913520,3785,3785,3785,3785,14
20250210,132600,600860530,3785,3785,3785,3785,0
20250210,132500,600860530,3785,3785,3785,3785,0
20250210,132400,600860530,3785,3790,3790,3785,13
20250210,132300,600811290,3790,3790,3790,3785,100
20250210,132200,600432530,3785,3790,3790,3785,485
20250210,132100,598596790,3790,3790,3790,3790,1
20250210,132000,598593000,3790,3790,3790,3790,114
20250210,131900,598160940,3790,3790,3790,3790,1
20250210,131800,598157150,3785,3785,3785,3785,208
20250210,131700,597369870,3785,3785,3785,3785,0
20250210,131600,597369870,3785,3785,3785,3785,100
20250210,131500,596991370,3785,3785,3785,3785,0
20250210,131400,596991370,3785,3785,3785,3785,1
20250210,131300,596987585,3785,3780,3785,3780,670
20250210,131200,594453995,3780,3785,3785,3780,501
20250210,131100,592560210,3780,3780,3780,3780,350
20250210,131000,591237210,3780,3780,3780,3780,200
20250210,130900,590481210,3785,3785,3785,3785,0
20250210,130800,590481210,3785,3785,3785,3785,3
20250210,130700,590469855,3785,3785,3785,3785,3
20250210,130600,590458500,3785,3785,3785,3785,0
20250210,130500,590458500,3785,3785,3785,3785,0
20250210,130400,590458500,3785,3785,3785,3785,250
20250210,130300,589512250,3790,3790,3790,3790,0
20250210,130200,589512250,3790,3790,3790,3790,0
20250210,130100,589512250,3790,3790,3790,3790,50
20250210,130000,589322750,3790,3785,3790,3785,409
20250210,125900,587772710,3785,3785,3785,3785,0
20250210,125800,587772710,3785,3790,3790,3785,4
20250210,125700,587757565,3785,3790,3790,3785,935
20250210,125600,584215825,3790,3790,3790,3790,50
20250210,125500,584026325,3790,3790,3790,3790,0
20250210,125400,584026325,3790,3790,3790,3790,70
20250210,125300,583761025,3790,3790,3790,3790,28
20250210,125200,583654905,3785,3785,3790,3785,1491
20250210,125100,578011465,3790,3795,3795,3785,3
20250210,125000,578000095,3795,3795,3795,3795,0
20250210,124900,578000095,3795,3795,3795,3785,84
20250210,124800,577681545,3790,3780,3790,3780,576
20250210,124700,575501515,3780,3780,3780,3780,0
20250210,124600,575501515,3780,3780,3780,3780,100
20250210,124500,575123515,3780,3780,3780,3780,257
20250210,124400,574152055,3780,3780,3780,3780,1446
20250210,124300,568686175,3790,3790,3790,3790,0
20250210,124200,568686175,3790,3790,3790,3790,0
20250210,124100,568686175,3790,3790,3790,3790,0
20250210,124000,568686175,3790,3790,3790,3790,1
20250210,123900,568682385,3780,3780,3780,3780,1
20250210,123800,568678605,3790,3790,3790,3790,5
20250210,123700,568659655,3790,3790,3790,3790,0
20250210,123600,568659655,3790,3790,3790,3790,0
20250210,123500,568659655,3790,3790,3790,3790,2
20250210,123400,568652075,3790,3790,3790,3790,10
20250210,123300,568614175,3795,3795,3795,3795,1
20250210,123200,568610380,3795,3795,3795,3795,0
20250210,123100,568610380,3795,3795,3795,3795,0
20250210,123000,568610380,3795,3795,3795,3795,5
20250210,122900,568591405,3795,3795,3795,3795,0
20250210,122800,568591405,3795,3795,3795,3795,1
20250210,122700,568587610,3790,3785,3790,3780,1569
20250210,122600,562646400,3790,3785,3790,3785,129
20250210,122500,562158130,3795,3795,3795,3795,0
20250210,122400,562158130,3795,3795,3795,3795,1
20250210,122300,562154335,3785,3785,3785,3785,2032
20250210,122200,554463215,3795,3795,3795,3795,0
20250210,122100,554463215,3795,3795,3795,3790,3
20250210,122000,554451835,3795,3795,3795,3795,0
20250210,121900,554451835,3795,3795,3795,3795,0
20250210,121800,554451835,3795,3790,3795,3790,2931
20250210,121700,543343325,3795,3795,3795,3795,2
20250210,121600,543335735,3795,3790,3795,3790,221
20250210,121500,542498040,3795,3795,3795,3795,4
20250210,121400,542482860,3795,3795,3795,3795,2
20250210,121300,542475270,3795,3795,3795,3795,0
20250210,121200,542475270,3795,3795,3795,3795,58
20250210,121100,542255160,3795,3795,3795,3795,0
20250210,121000,542255160,3795,3795,3795,3795,601
20250210,120900,539974365,3785,3795,3795,3785,20
20250210,120800,539898565,3785,3795,3795,3785,37
20250210,120700,539758510,3795,3790,3795,3790,28
20250210,120600,539652385,3795,3795,3795,3795,1
20250210,120500,539648590,3795,3795,3795,3795,4
20250210,120400,539633410,3795,3790,3795,3790,9
20250210,120300,539599260,3795,3795,3795,3795,1
20250210,120200,539595465,3795,3795,3795,3795,0
20250210,120100,539595465,3795,3795,3795,3795,100
20250210,120000,539215965,3795,3795,3795,3795,31
20250210,115900,539098320,3795,3795,3795,3795,2
20250210,115800,539090730,3785,3790,3795,3785,1368
20250210,115700,533906525,3800,3800,3800,3800,0
20250210,115600,533906525,3800,3800,3800,3800,0
20250210,115500,533906525,3800,3800,3800,3800,0
20250210,115400,533906525,3800,3800,3800,3800,0
20250210,115300,533906525,3800,3800,3800,3800,0
20250210,115200,533906525,3800,3800,3800,3800,10
20250210,115100,533868525,3800,3800,3800,3800,56
20250210,115000,533655725,3800,3800,3800,3800,0
20250210,114900,533655725,3800,3790,3800,3790,58
20250210,114800,533435335,3800,3800,3800,3800,23
20250210,114700,533347935,3800,3800,3800,3800,0
20250210,114600,533347935,3800,3790,3800,3790,351
20250210,114500,532017635,3800,3800,3800,3800,0
20250210,114400,532017635,3800,3800,3800,3800,500
20250210,114300,530117635,3800,3800,3800,3800,0
20250210,114200,530117635,3800,3800,3800,3800,1
20250210,114100,530113835,3800,3800,3800,3800,0
20250210,114000,530113835,3800,3800,3800,3800,0
20250210,113900,530113835,3800,3800,3800,3800,0
20250210,113800,530113835,3800,3800,3800,3800,160
20250210,113700,529505835,3800,3795,3800,3795,191
20250210,113600,528780040,3800,3795,3800,3790,1754
20250210,113500,522131620,3805,3800,3805,3800,1000
20250210,113400,518329255,3805,3800,3805,3800,501
20250210,113300,516425450,3800,3800,3800,3800,0
20250210,113200,516425450,3800,3800,3800,3800,4
20250210,113100,516410250,3800,3800,3800,3800,0
20250210,113000,516410250,3800,3800,3800,3800,143
20250210,112900,515866850,3795,3795,3795,3795,0
20250210,112800,515866850,3795,3795,3800,3795,65
20250210,112700,515620170,3800,3800,3800,3800,1
20250210,112600,515616370,3800,3800,3800,3800,2
20250210,112500,515608770,3805,3805,3805,3805,0
20250210,112400,515608770,3805,3805,3805,3805,0
20250210,112300,515608770,3805,3795,3805,3795,189
20250210,112200,514891505,3800,3800,3800,3795,286
20250210,112100,513804755,3795,3795,3800,3795,281
20250210,112000,512738355,3795,3795,3795,3795,887
20250210,111900,509372190,3800,3800,3800,3800,0
20250210,111800,509372190,3800,3800,3800,3800,1
20250210,111700,509368390,3800,3800,3800,3800,0
20250210,111600,509368390,3800,3800,3800,3800,0
20250210,111500,509368390,3800,3800,3800,3790,43
20250210,111400,509205395,3800,3795,3800,3790,290
20250210,111300,508105780,3795,3795,3795,3795,0
20250210,111200,508105780,3795,3805,3805,3795,281
20250210,111100,507039215,3805,3805,3805,3805,0
20250210,111000,507039215,3805,3800,3805,3800,501
20250210,110900,505135410,3800,3795,3800,3795,332
20250210,110800,503875125,3795,3795,3795,3795,0
20250210,110700,503875125,3795,3795,3795,3795,0
20250210,110600,503875125,3795,3795,3795,3795,101
20250210,110500,503491830,3785,3785,3785,3785,0
20250210,110400,503491830,3785,3785,3785,3785,10
20250210,110300,503453980,3785,3785,3785,3785,50
20250210,110200,503264730,3785,3785,3785,3785,0
20250210,110100,503264730,3785,3785,3785,3785,0
20250210,110000,503264730,3785,3800,3800,3785,1651
20250210,105900,497009610,3795,3795,3795,3795,115
20250210,105800,496573185,3795,3795,3795,3795,280
20250210,105700,495510585,3800,3800,3800,3800,1
20250210,105600,495506785,3800,3800,3800,3800,305
20250210,105500,494347785,3805,3805,3805,3805,0
20250210,105400,494347785,3805,3805,3805,3805,0
20250210,105300,494347785,3805,3805,3805,3805,0
20250210,105200,494347785,3805,3805,3805,3805,0
20250210,105100,494347785,3805,3805,3805,3805,1
20250210,105000,494343980,3805,3805,3805,3805,0
20250210,104900,494343980,3805,3805,3805,3805,0
20250210,104800,494343980,3805,3805,3805,3805,1
20250210,104700,494340175,3800,3800,3800,3800,8
20250210,104600,494309775,3800,3800,3800,3800,501
20250210,104500,492405975,3800,3800,3800,3800,10
20250210,104400,492367975,3800,3800,3800,3800,0
20250210,104300,492367975,3800,3800,3800,3800,50
20250210,104200,492177975,3800,3800,3800,3800,0
20250210,104100,492177975,3800,3800,3800,3800,0
20250210,104000,492177975,3800,3800,3800,3800,1006
20250210,103900,488355175,3800,3800,3800,3800,20
20250210,103800,488279175,3800,3795,3800,3795,124
20250210,103700,487808075,3795,3800,3800,3795,1214
20250210,103600,483198440,3800,3800,3800,3800,0
20250210,103500,483198440,3800,3800,3800,3800,0
20250210,103400,483198440,3800,3800,3800,3800,1205
20250210,103300,478619440,3800,3800,3800,3800,874
20250210,103200,475298240,3800,3800,3800,3800,581
20250210,103100,473090440,3805,3805,3805,3805,20
20250210,103000,473014340,3800,3800,3800,3795,78
20250210,102900,472717950,3795,3795,3795,3795,20
20250210,102800,472642050,3795,3795,3795,3795,0
20250210,102700,472642050,3795,3795,3795,3795,1
20250210,102600,472638255,3800,3800,3800,3800,50
20250210,102500,472448255,3790,3790,3800,3790,501
20250210,102400,470549455,3800,3800,3800,3800,0
20250210,102300,470549455,3800,3800,3800,3800,680
20250210,102200,467965455,3800,3800,3800,3800,60
20250210,102100,467737455,3800,3800,3800,3800,1
20250210,102000,467733655,3795,3795,3795,3795,0
20250210,101900,467733655,3795,3795,3795,3795,70
20250210,101800,467468005,3795,3795,3795,3795,0
20250210,101700,467468005,3795,3795,3795,3795,0
20250210,101600,467468005,3795,3795,3795,3795,40
20250210,101500,467316205,3800,3800,3800,3800,0
20250210,101400,467316205,3800,3800,3800,3800,501
20250210,101300,465412405,3800,3800,3800,3800,611
20250210,101200,463090605,3800,3800,3800,3800,1594
20250210,101100,457033405,3800,3800,3800,3800,1824
20250210,101000,450102205,3800,3800,3800,3800,11
20250210,100900,450060405,3795,3800,3800,3795,1250
20250210,100800,445315405,3800,3800,3800,3800,0
20250210,100700,445315405,3800,3800,3800,3800,0
20250210,100600,445315405,3800,3800,3800,3800,1
20250210,100500,445311605,3790,3790,3790,3790,0
20250210,100400,445311605,3790,3790,3790,3790,200
20250210,100300,444553605,3800,3800,3800,3800,1
20250210,100200,444549805,3790,3795,3795,3790,155
20250210,100100,443962080,3795,3795,3795,3795,3
20250210,100000,443950695,3795,3795,3795,3795,429
20250210,095900,442322640,3795,3800,3800,3795,144
20250210,095800,441775635,3800,3795,3800,3795,49
20250210,095700,441589630,3800,3800,3800,3800,301
20250210,095600,440445830,3805,3795,3805,3795,92
20250210,095500,440096670,3805,3805,3805,3805,1
20250210,095400,440092865,3805,3800,3805,3800,4062
20250210,095300,424637130,3800,3800,3800,3800,60
20250210,095200,424409130,3805,3805,3805,3805,0
20250210,095100,424409130,3805,3800,3805,3800,1003
20250210,095000,420596740,3780,3800,3800,3780,161
20250210,094900,419987695,3800,3800,3800,3800,1331
20250210,094800,414929895,3810,3800,3810,3790,4314
20250210,094700,398566120,3805,3810,3810,3800,122
20250210,094600,398102310,3800,3800,3800,3800,264
20250210,094500,397099110,3795,3785,3795,3780,2287
20250210,094400,388445360,3800,3800,3800,3800,0
20250210,094300,388445360,3800,3800,3800,3800,129
20250210,094200,387955160,3800,3800,3800,3785,340
20250210,094100,386665865,3800,3800,3800,3800,100
20250210,094000,386285865,3795,3795,3795,3795,691
20250210,093900,383663520,3790,3790,3790,3785,2501
20250210,093800,374194730,3795,3795,3795,3795,0
20250210,093700,374194730,3795,3795,3795,3775,31
20250210,093600,374077625,3795,3780,3795,3780,2281
20250210,093500,365435555,3780,3775,3780,3775,111
20250210,093400,365016125,3770,3765,3770,3765,852
20250210,093300,361804095,3760,3760,3760,3760,31
20250210,093200,361687535,3760,3765,3765,3760,1327
20250210,093100,356694505,3765,3765,3765,3760,515
20250210,093000,354757100,3760,3765,3765,3760,1290
20250210,092900,349901250,3770,3775,3775,3770,160
20250210,092800,349298000,3775,3780,3780,3765,1042
20250210,092700,345374490,3780,3780,3780,3765,117
20250210,092600,344933955,3780,3765,3780,3765,2003
20250210,092500,337391970,3765,3765,3765,3765,2038
20250210,092400,329718900,3765,3765,3765,3765,0
20250210,092300,329718900,3765,3765,3765,3765,1802
20250210,092200,322934370,3770,3775,3775,3770,249
20250210,092100,321994500,3775,3770,3775,3770,33
20250210,092000,321869930,3765,3775,3775,3765,1211
20250210,091900,317305570,3785,3785,3785,3785,1
20250210,091800,317301785,3775,3800,3800,3775,6156
20250210,091700,294031180,3800,3800,3800,3790,1325
20250210,091600,289002585,3795,3800,3805,3795,2957
20250210,091500,277772785,3800,3815,3815,3790,2099
20250210,091400,269811580,3815,3800,3815,3800,1262
20250210,091300,265015040,3800,3800,3805,3800,1578
20250210,091200,259018630,3800,3795,3800,3780,1886
20250210,091100,251873180,3780,3795,3795,3780,2817
20250210,091000,241204345,3785,3805,3815,3785,1680
20250210,090900,234831150,3815,3815,3815,3800,4542
20250210,090800,217571505,3795,3800,3800,3795,1615
20250210,090700,211435870,3800,3800,3815,3790,3705
20250210,090600,197366970,3810,3800,3825,3800,1848
20250210,090500,190331835,3795,3805,3805,3795,5607
20250210,090400,169016040,3800,3795,3830,3795,6072
20250210,090300,145918135,3790,3780,3790,3775,2386
20250210,090200,136889630,3765,3800,3800,3765,5973
20250210,090100,114330180,3800,3790,3850,3790,15768
20250210,090000,54015365,3790,3760,3830,3760,14308