KissMeData/058860/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,194100,666697525,2745,2745,2745,2745,3427
20250210,194000,666697525,2745,2745,2745,2745,0
20250210,193900,666697525,2745,2745,2745,2745,0
20250210,193800,666697525,2745,2745,2745,2745,0
20250210,193700,666697525,2745,2745,2745,2745,0
20250210,193600,666697525,2745,2745,2745,2745,0
20250210,193500,666697525,2745,2745,2745,2745,0
20250210,193400,666697525,2745,2745,2745,2745,0
20250210,193300,666697525,2745,2745,2745,2745,0
20250210,193200,666697525,2745,2745,2745,2745,0
20250210,193100,666697525,2745,2745,2745,2745,0
20250210,193000,666697525,2745,2745,2745,2745,0
20250210,192900,666697525,2745,2745,2745,2745,0
20250210,192800,666697525,2745,2745,2745,2745,0
20250210,192700,666697525,2745,2745,2745,2745,0
20250210,192600,666697525,2745,2745,2745,2745,0
20250210,192500,666697525,2745,2745,2745,2745,0
20250210,192400,666697525,2745,2745,2745,2745,0
20250210,192300,666697525,2745,2745,2745,2745,0
20250210,192200,666697525,2745,2745,2745,2745,0
20250210,192100,666697525,2745,2745,2745,2745,0
20250210,192000,666697525,2745,2745,2745,2745,0
20250210,191900,666697525,2745,2745,2745,2745,0
20250210,191800,666697525,2745,2745,2745,2745,0
20250210,191700,666697525,2745,2745,2745,2745,0
20250210,191600,666697525,2745,2745,2745,2745,0
20250210,191500,666697525,2745,2745,2745,2745,0
20250210,191400,666697525,2745,2745,2745,2745,0
20250210,191300,666697525,2745,2745,2745,2745,0
20250210,191200,666697525,2745,2745,2745,2745,0
20250210,191100,666697525,2745,2745,2745,2745,3427
20250210,191000,666697525,2745,2745,2745,2745,0
20250210,190900,666697525,2745,2745,2745,2745,0
20250210,190800,666697525,2745,2745,2745,2745,0
20250210,190700,666697525,2745,2745,2745,2745,0
20250210,190600,666697525,2745,2745,2745,2745,0
20250210,190500,666697525,2745,2745,2745,2745,0
20250210,190400,666697525,2745,2745,2745,2745,0
20250210,190300,666697525,2745,2745,2745,2745,0
20250210,190200,666697525,2745,2745,2745,2745,0
20250210,190100,666697525,2745,2745,2745,2745,0
20250210,190000,666697525,2745,2745,2745,2745,0
20250210,185900,666697525,2745,2745,2745,2745,0
20250210,185800,666697525,2745,2745,2745,2745,0
20250210,185700,666697525,2745,2745,2745,2745,0
20250210,185600,666697525,2745,2745,2745,2745,0
20250210,185500,666697525,2745,2745,2745,2745,0
20250210,185400,666697525,2745,2745,2745,2745,0
20250210,185300,666697525,2745,2745,2745,2745,0
20250210,185200,666697525,2745,2745,2745,2745,0
20250210,185100,666697525,2745,2745,2745,2745,0
20250210,185000,666697525,2745,2745,2745,2745,0
20250210,184900,666697525,2745,2745,2745,2745,0
20250210,184800,666697525,2745,2745,2745,2745,0
20250210,184700,666697525,2745,2745,2745,2745,0
20250210,184600,666697525,2745,2745,2745,2745,0
20250210,184500,666697525,2745,2745,2745,2745,0
20250210,184400,666697525,2745,2745,2745,2745,0
20250210,184300,666697525,2745,2745,2745,2745,0
20250210,184200,666697525,2745,2745,2745,2745,0
20250210,184100,666697525,2745,2745,2745,2745,3427
20250210,184000,666697525,2745,2745,2745,2745,0
20250210,183900,666697525,2745,2745,2745,2745,0
20250210,183800,666697525,2745,2745,2745,2745,0
20250210,183700,666697525,2745,2745,2745,2745,0
20250210,183600,666697525,2745,2745,2745,2745,0
20250210,183500,666697525,2745,2745,2745,2745,0
20250210,183400,666697525,2745,2745,2745,2745,0
20250210,183300,666697525,2745,2745,2745,2745,0
20250210,183200,666697525,2745,2745,2745,2745,0
20250210,183100,666697525,2745,2745,2745,2745,0
20250210,183000,666697525,2745,2745,2745,2745,0
20250210,182900,666697525,2745,2745,2745,2745,0
20250210,182800,666697525,2745,2745,2745,2745,0
20250210,182700,666697525,2745,2745,2745,2745,0
20250210,182600,666697525,2745,2745,2745,2745,0
20250210,182500,666697525,2745,2745,2745,2745,0
20250210,182400,666697525,2745,2745,2745,2745,0
20250210,182300,666697525,2745,2745,2745,2745,0
20250210,182200,666697525,2745,2745,2745,2745,0
20250210,182100,666697525,2745,2745,2745,2745,0
20250210,182000,666697525,2745,2745,2745,2745,0
20250210,181900,666697525,2745,2745,2745,2745,0
20250210,181800,666697525,2745,2745,2745,2745,0
20250210,181700,666697525,2745,2745,2745,2745,0
20250210,181600,666697525,2745,2745,2745,2745,0
20250210,181500,666697525,2745,2745,2745,2745,0
20250210,181400,666697525,2745,2745,2745,2745,0
20250210,181300,666697525,2745,2745,2745,2745,0
20250210,181200,666697525,2745,2745,2745,2745,0
20250210,181100,666697525,2745,2745,2745,2745,3427
20250210,181000,666697525,2745,2745,2745,2745,0
20250210,180900,666697525,2745,2745,2745,2745,0
20250210,180800,666697525,2745,2745,2745,2745,0
20250210,180700,666697525,2745,2745,2745,2745,0
20250210,180600,666697525,2745,2745,2745,2745,0
20250210,180500,666697525,2745,2745,2745,2745,0
20250210,180400,666697525,2745,2745,2745,2745,0
20250210,180300,666697525,2745,2745,2745,2745,0
20250210,180200,666697525,2745,2745,2745,2745,0
20250210,180100,666697525,2745,2745,2745,2745,0
20250210,180000,666697525,2745,2745,2745,2745,0
20250210,175900,666697525,2745,2745,2745,2745,0
20250210,175800,666697525,2745,2745,2745,2745,0
20250210,175700,666697525,2745,2745,2745,2745,0
20250210,175600,666697525,2745,2745,2745,2745,0
20250210,175500,666697525,2745,2745,2745,2745,0
20250210,175400,666697525,2745,2745,2745,2745,0
20250210,175300,666697525,2745,2745,2745,2745,0
20250210,175200,666697525,2745,2745,2745,2745,0
20250210,175100,666697525,2745,2745,2745,2745,0
20250210,175000,666697525,2745,2745,2745,2745,0
20250210,174900,666697525,2745,2745,2745,2745,0
20250210,174800,666697525,2745,2745,2745,2745,0
20250210,174700,666697525,2745,2745,2745,2745,0
20250210,174600,666697525,2745,2745,2745,2745,0
20250210,174500,666697525,2745,2745,2745,2745,0
20250210,174400,666697525,2745,2745,2745,2745,0
20250210,174300,666697525,2745,2745,2745,2745,0
20250210,174200,666697525,2745,2745,2745,2745,0
20250210,174100,666697525,2745,2745,2745,2745,3427
20250210,174000,666697525,2745,2745,2745,2745,0
20250210,173900,666697525,2745,2745,2745,2745,0
20250210,173800,666697525,2745,2745,2745,2745,0
20250210,173700,666697525,2745,2745,2745,2745,0
20250210,173600,666697525,2745,2745,2745,2745,0
20250210,173500,666697525,2745,2745,2745,2745,0
20250210,173400,666697525,2745,2745,2745,2745,0
20250210,173300,666697525,2745,2745,2745,2745,0
20250210,173200,666697525,2745,2745,2745,2745,0
20250210,173100,666697525,2745,2745,2745,2745,0
20250210,173000,666697525,2745,2745,2745,2745,0
20250210,172900,666697525,2745,2745,2745,2745,0
20250210,172800,666697525,2745,2745,2745,2745,0
20250210,172700,666697525,2745,2745,2745,2745,0
20250210,172600,666697525,2745,2745,2745,2745,0
20250210,172500,666697525,2745,2745,2745,2745,0
20250210,172400,666697525,2745,2745,2745,2745,0
20250210,172300,666697525,2745,2745,2745,2745,0
20250210,172200,666697525,2745,2745,2745,2745,0
20250210,172100,666697525,2745,2745,2745,2745,0
20250210,172000,666697525,2745,2745,2745,2745,0
20250210,171900,666697525,2745,2745,2745,2745,0
20250210,171800,666697525,2745,2745,2745,2745,0
20250210,171700,666697525,2745,2745,2745,2745,0
20250210,171600,666697525,2745,2745,2745,2745,0
20250210,171500,666697525,2745,2745,2745,2745,0
20250210,171400,666697525,2745,2745,2745,2745,0
20250210,171300,666697525,2745,2745,2745,2745,0
20250210,171200,666697525,2745,2745,2745,2745,0
20250210,171100,666697525,2745,2745,2745,2745,3427
20250210,171000,666697525,2745,2745,2745,2745,0
20250210,170900,666697525,2745,2745,2745,2745,0
20250210,170800,666697525,2745,2745,2745,2745,0
20250210,170700,666697525,2745,2745,2745,2745,0
20250210,170600,666697525,2745,2745,2745,2745,0
20250210,170500,666697525,2745,2745,2745,2745,0
20250210,170400,666697525,2745,2745,2745,2745,0
20250210,170300,666697525,2745,2745,2745,2745,0
20250210,170200,666697525,2745,2745,2745,2745,0
20250210,170100,666697525,2745,2745,2745,2745,0
20250210,170000,666697525,2745,2745,2745,2745,0
20250210,165900,666697525,2745,2745,2745,2745,0
20250210,165800,666697525,2745,2745,2745,2745,0
20250210,165700,666697525,2745,2745,2745,2745,0
20250210,165600,666697525,2745,2745,2745,2745,0
20250210,165500,666697525,2745,2745,2745,2745,0
20250210,165400,666697525,2745,2745,2745,2745,0
20250210,165300,666697525,2745,2745,2745,2745,0
20250210,165200,666697525,2745,2745,2745,2745,0
20250210,165100,666697525,2745,2745,2745,2745,0
20250210,165000,666697525,2745,2745,2745,2745,0
20250210,164900,666697525,2745,2745,2745,2745,0
20250210,164800,666697525,2745,2745,2745,2745,0
20250210,164700,666697525,2745,2745,2745,2745,0
20250210,164600,666697525,2745,2745,2745,2745,0
20250210,164500,666697525,2745,2745,2745,2745,0
20250210,164400,666697525,2745,2745,2745,2745,0
20250210,164300,666697525,2745,2745,2745,2745,0
20250210,164200,666697525,2745,2745,2745,2745,0
20250210,164100,666697525,2745,2745,2745,2745,3427
20250210,164000,666697525,2745,2745,2745,2745,0
20250210,163900,666697525,2745,2745,2745,2745,0
20250210,163800,666697525,2745,2745,2745,2745,0
20250210,163700,666697525,2745,2745,2745,2745,0
20250210,163600,666697525,2745,2745,2745,2745,0
20250210,163500,666697525,2745,2745,2745,2745,0
20250210,163400,666697525,2745,2745,2745,2745,0
20250210,163300,666697525,2745,2745,2745,2745,0
20250210,163200,666697525,2745,2745,2745,2745,0
20250210,163100,666697525,2745,2745,2745,2745,0
20250210,163000,666697525,2745,2745,2745,2745,0
20250210,162900,666697525,2745,2745,2745,2745,0
20250210,162800,666697525,2745,2745,2745,2745,0
20250210,162700,666697525,2745,2745,2745,2745,0
20250210,162600,666697525,2745,2745,2745,2745,0
20250210,162500,666697525,2745,2745,2745,2745,0
20250210,162400,666697525,2745,2745,2745,2745,0
20250210,162300,666697525,2745,2745,2745,2745,0
20250210,162200,666697525,2745,2745,2745,2745,0
20250210,162100,666697525,2745,2745,2745,2745,0
20250210,162000,666697525,2745,2745,2745,2745,0
20250210,161900,666697525,2745,2745,2745,2745,0
20250210,161800,666697525,2745,2745,2745,2745,0
20250210,161700,666697525,2745,2745,2745,2745,0
20250210,161600,666697525,2745,2745,2745,2745,0
20250210,161500,666697525,2745,2745,2745,2745,0
20250210,161400,666697525,2745,2745,2745,2745,0
20250210,161300,666697525,2745,2745,2745,2745,0
20250210,161200,666697525,2745,2745,2745,2745,0
20250210,161100,666697525,2745,2745,2745,2745,3427
20250210,161000,666697525,2745,2745,2745,2745,0
20250210,160900,666697525,2745,2745,2745,2745,0
20250210,160800,666697525,2745,2745,2745,2745,0
20250210,160700,666697525,2745,2745,2745,2745,0
20250210,160600,666697525,2745,2745,2745,2745,0
20250210,160500,666697525,2745,2745,2745,2745,0
20250210,160400,666697525,2745,2745,2745,2745,0
20250210,160300,666697525,2745,2745,2745,2745,0
20250210,160200,666697525,2745,2745,2745,2745,0
20250210,160100,666697525,2745,2745,2745,2745,0
20250210,160000,666697525,2745,2745,2745,2745,0
20250210,155900,666697525,2745,2745,2745,2745,0
20250210,155800,666697525,2745,2745,2745,2745,0
20250210,155700,666697525,2745,2745,2745,2745,0
20250210,155600,666697525,2745,2745,2745,2745,0
20250210,155500,666697525,2745,2745,2745,2745,0
20250210,155400,666697525,2745,2745,2745,2745,0
20250210,155300,666697525,2745,2745,2745,2745,0
20250210,155200,666697525,2745,2745,2745,2745,0
20250210,155100,666697525,2745,2745,2745,2745,0
20250210,155000,666697525,2745,2745,2745,2745,0
20250210,154900,666697525,2745,2745,2745,2745,0
20250210,154800,666697525,2745,2745,2745,2745,0
20250210,154700,666697525,2745,2745,2745,2745,0
20250210,154600,666697525,2745,2745,2745,2745,0
20250210,154500,666697525,2745,2745,2745,2745,0
20250210,154400,666697525,2745,2745,2745,2745,0
20250210,154300,666697525,2745,2745,2745,2745,0
20250210,154200,666697525,2745,2745,2745,2745,0
20250210,154100,666697525,2745,2745,2745,2745,3427
20250210,154000,666697525,2745,2745,2745,2745,0
20250210,153900,666697525,2745,2745,2745,2745,0
20250210,153800,666697525,2745,2745,2745,2745,0
20250210,153700,666697525,2745,2745,2745,2745,0
20250210,153600,666697525,2745,2745,2745,2745,0
20250210,153500,666697525,2745,2745,2745,2745,0
20250210,153400,666697525,2745,2745,2745,2745,0
20250210,153300,666697525,2745,2745,2745,2745,0
20250210,153200,666697525,2745,2745,2745,2745,0
20250210,153100,666697525,2745,2745,2745,2745,0
20250210,153000,666697525,2745,2745,2745,2745,3427
20250210,152900,657290410,2755,2755,2755,2755,0
20250210,152800,657290410,2755,2755,2755,2755,0
20250210,152700,657290410,2755,2755,2755,2755,0
20250210,152600,657290410,2755,2755,2755,2755,0
20250210,152500,657290410,2755,2755,2755,2755,0
20250210,152400,657290410,2755,2755,2755,2755,0
20250210,152300,657290410,2755,2755,2755,2755,0
20250210,152200,657290410,2755,2755,2755,2755,0
20250210,152100,657290410,2755,2755,2755,2755,0
20250210,152000,657290410,2755,2755,2755,2755,0
20250210,151900,657290410,2755,2750,2755,2750,66
20250210,151800,657108885,2750,2750,2750,2750,319
20250210,151700,656231635,2750,2750,2750,2750,0
20250210,151600,656231635,2750,2760,2760,2750,478
20250210,151500,654914810,2755,2755,2755,2755,300
20250210,151400,654088310,2760,2750,2760,2750,368
20250210,151300,653076300,2760,2755,2760,2750,1002
20250210,151200,650318280,2760,2760,2760,2760,75
20250210,151100,650111280,2760,2755,2760,2755,501
20250210,151000,648731020,2760,2755,2760,2755,1631
20250210,150900,644237610,2755,2755,2760,2755,953
20250210,150800,641610260,2750,2750,2750,2750,500
20250210,150700,640235260,2755,2745,2755,2745,15
20250210,150600,640194075,2745,2745,2745,2745,0
20250210,150500,640194075,2745,2750,2750,2745,1200
20250210,150400,636899825,2750,2750,2750,2750,300
20250210,150300,636074825,2760,2760,2760,2760,0
20250210,150200,636074825,2760,2760,2760,2760,527
20250210,150100,634620305,2750,2750,2750,2750,0
20250210,150000,634620305,2750,2750,2750,2750,36
20250210,145900,634521305,2760,2750,2760,2750,301
20250210,145800,633693545,2760,2760,2760,2760,0
20250210,145700,633693545,2760,2750,2760,2750,578
20250210,145600,632098765,2750,2750,2750,2750,186
20250210,145500,631587265,2745,2750,2755,2745,1310
20250210,145400,627986260,2755,2755,2755,2755,200
20250210,145300,627435260,2745,2755,2760,2745,3560
20250210,145200,617650785,2755,2755,2755,2755,0
20250210,145100,617650785,2755,2755,2755,2755,300
20250210,145000,616824285,2765,2765,2765,2765,0
20250210,144900,616824285,2765,2765,2765,2765,0
20250210,144800,616824285,2765,2760,2765,2760,11191
20250210,144700,585937120,2745,2755,2755,2745,1000
20250210,144600,583186395,2760,2760,2760,2760,0
20250210,144500,583186395,2760,2760,2760,2760,10
20250210,144400,583158795,2760,2760,2760,2760,181
20250210,144300,582659235,2760,2755,2760,2745,5631
20250210,144200,567137990,2750,2770,2770,2720,58777
20250210,144100,406419665,2770,2770,2770,2770,0
20250210,144000,406419665,2770,2755,2770,2755,4001
20250210,143900,395396895,2770,2770,2770,2770,2000
20250210,143800,389856895,2770,2770,2770,2770,0
20250210,143700,389856895,2770,2765,2770,2760,2829
20250210,143600,382042205,2765,2765,2765,2765,0
20250210,143500,382042205,2765,2765,2765,2765,0
20250210,143400,382042205,2765,2765,2765,2765,17
20250210,143300,381995200,2765,2765,2765,2765,0
20250210,143200,381995200,2765,2765,2765,2765,0
20250210,143100,381995200,2765,2765,2765,2765,723
20250210,143000,379996105,2760,2760,2760,2760,10
20250210,142900,379968505,2765,2765,2765,2765,6
20250210,142800,379951915,2760,2760,2760,2760,1
20250210,142700,379949155,2760,2760,2760,2760,300
20250210,142600,379121155,2765,2760,2765,2760,351
20250210,142500,378152390,2760,2760,2760,2760,0
20250210,142400,378152390,2760,2760,2760,2760,0
20250210,142300,378152390,2760,2760,2760,2760,0
20250210,142200,378152390,2760,2760,2760,2760,0
20250210,142100,378152390,2760,2760,2760,2760,120
20250210,142000,377821190,2760,2760,2760,2760,140
20250210,141900,377434790,2760,2760,2760,2760,56
20250210,141800,377280230,2760,2765,2765,2760,521
20250210,141700,375841635,2760,2760,2760,2760,397
20250210,141600,374745915,2765,2765,2765,2765,0
20250210,141500,374745915,2765,2765,2765,2765,0
20250210,141400,374745915,2765,2760,2765,2760,4042
20250210,141300,363589990,2760,2760,2760,2760,623
20250210,141200,361870510,2760,2755,2760,2755,395
20250210,141100,360782175,2765,2765,2765,2765,0
20250210,141000,360782175,2765,2765,2765,2765,1
20250210,140900,360779410,2765,2765,2765,2765,0
20250210,140800,360779410,2765,2765,2765,2765,0
20250210,140700,360779410,2765,2765,2765,2765,0
20250210,140600,360779410,2765,2765,2765,2765,0
20250210,140500,360779410,2765,2765,2765,2765,0
20250210,140400,360779410,2765,2765,2765,2765,0
20250210,140300,360779410,2765,2755,2765,2755,301
20250210,140200,359950145,2755,2755,2755,2755,91
20250210,140100,359699440,2765,2765,2765,2765,0
20250210,140000,359699440,2765,2765,2765,2765,44
20250210,135900,359577780,2765,2765,2765,2765,0
20250210,135800,359577780,2765,2765,2765,2765,383
20250210,135700,358518785,2755,2755,2755,2755,0
20250210,135600,358518785,2755,2755,2755,2755,0
20250210,135500,358518785,2755,2760,2760,2755,390
20250210,135400,357443535,2765,2765,2765,2765,0
20250210,135300,357443535,2765,2765,2765,2765,0
20250210,135200,357443535,2765,2765,2765,2765,0
20250210,135100,357443535,2765,2765,2765,2765,72
20250210,135000,357244455,2765,2765,2765,2765,0
20250210,134900,357244455,2765,2765,2765,2765,0
20250210,134800,357244455,2765,2765,2765,2765,0
20250210,134700,357244455,2765,2765,2765,2765,2
20250210,134600,357238925,2765,2765,2765,2765,10
20250210,134500,357211275,2765,2765,2765,2765,0
20250210,134400,357211275,2765,2765,2765,2765,0
20250210,134300,357211275,2765,2765,2765,2765,5
20250210,134200,357197450,2765,2765,2765,2765,11
20250210,134100,357167035,2765,2765,2765,2765,0
20250210,134000,357167035,2765,2765,2765,2765,200
20250210,133900,356614035,2765,2765,2765,2765,0
20250210,133800,356614035,2765,2765,2765,2765,0
20250210,133700,356614035,2765,2765,2765,2765,0
20250210,133600,356614035,2765,2765,2765,2765,0
20250210,133500,356614035,2765,2765,2765,2765,3
20250210,133400,356605740,2760,2760,2760,2760,0
20250210,133300,356605740,2760,2760,2760,2760,930
20250210,133200,354038940,2765,2765,2765,2765,0
20250210,133100,354038940,2765,2765,2765,2765,73
20250210,133000,353837095,2765,2760,2765,2760,144
20250210,132900,353438960,2760,2760,2760,2760,20
20250210,132800,353383760,2765,2765,2765,2765,5
20250210,132700,353369935,2765,2765,2765,2765,0
20250210,132600,353369935,2765,2765,2765,2765,1
20250210,132500,353367170,2755,2755,2755,2755,0
20250210,132400,353367170,2755,2755,2755,2755,1
20250210,132300,353364415,2760,2760,2760,2760,0
20250210,132200,353364415,2760,2760,2760,2760,4
20250210,132100,353353375,2760,2760,2760,2760,1
20250210,132000,353350615,2760,2760,2760,2760,7
20250210,131900,353331295,2760,2765,2765,2760,144
20250210,131800,352933850,2760,2765,2765,2760,451
20250210,131700,351689085,2760,2760,2760,2760,3403
20250210,131600,342296805,2760,2760,2760,2760,0
20250210,131500,342296805,2760,2760,2760,2760,0
20250210,131400,342296805,2760,2760,2760,2760,0
20250210,131300,342296805,2760,2760,2760,2760,0
20250210,131200,342296805,2760,2760,2760,2760,4766
20250210,131100,329142645,2760,2760,2760,2760,871
20250210,131000,326738685,2760,2765,2765,2760,16
20250210,130900,326694450,2765,2765,2765,2765,1
20250210,130800,326691685,2760,2760,2760,2760,0
20250210,130700,326691685,2760,2760,2760,2760,186
20250210,130600,326178325,2760,2760,2760,2760,0
20250210,130500,326178325,2760,2760,2760,2760,15
20250210,130400,326136925,2760,2760,2760,2760,0
20250210,130300,326136925,2760,2760,2760,2760,0
20250210,130200,326136925,2760,2760,2760,2760,6
20250210,130100,326120365,2760,2760,2760,2760,15
20250210,130000,326078965,2760,2760,2760,2760,0
20250210,125900,326078965,2760,2760,2760,2760,16
20250210,125800,326034805,2755,2755,2755,2755,0
20250210,125700,326034805,2755,2755,2755,2755,0
20250210,125600,326034805,2755,2755,2755,2755,0
20250210,125500,326034805,2755,2755,2755,2755,0
20250210,125400,326034805,2755,2755,2755,2755,0
20250210,125300,326034805,2755,2750,2755,2750,2313
20250210,125200,319668310,2750,2755,2755,2750,982
20250210,125100,316967080,2760,2760,2760,2760,0
20250210,125000,316967080,2760,2760,2760,2760,1
20250210,124900,316964320,2755,2755,2755,2755,1
20250210,124800,316961565,2755,2755,2755,2755,11
20250210,124700,316931260,2750,2755,2755,2750,40
20250210,124600,316821210,2755,2755,2755,2755,8
20250210,124500,316799170,2755,2750,2755,2750,147
20250210,124400,316394900,2750,2750,2750,2750,207
20250210,124300,315825650,2750,2755,2755,2745,10230
20250210,124200,287678020,2760,2760,2760,2760,0
20250210,124100,287678020,2760,2760,2760,2760,308
20250210,124000,286827940,2760,2760,2760,2760,0
20250210,123900,286827940,2760,2760,2760,2760,0
20250210,123800,286827940,2760,2760,2760,2760,3
20250210,123700,286819660,2760,2760,2760,2760,0
20250210,123600,286819660,2760,2760,2760,2760,0
20250210,123500,286819660,2760,2755,2760,2755,501
20250210,123400,285439400,2755,2755,2755,2755,0
20250210,123300,285439400,2755,2755,2755,2755,300
20250210,123200,284612900,2755,2755,2755,2755,0
20250210,123100,284612900,2755,2755,2755,2755,350
20250210,123000,283648650,2760,2760,2760,2760,0
20250210,122900,283648650,2760,2760,2760,2760,0
20250210,122800,283648650,2760,2755,2760,2755,775
20250210,122700,281509900,2760,2760,2760,2760,0
20250210,122600,281509900,2760,2760,2760,2760,0
20250210,122500,281509900,2760,2760,2760,2760,0
20250210,122400,281509900,2760,2760,2760,2760,0
20250210,122300,281509900,2760,2760,2760,2760,0
20250210,122200,281509900,2760,2760,2760,2760,0
20250210,122100,281509900,2760,2760,2760,2760,1
20250210,122000,281507140,2755,2755,2755,2755,158
20250210,121900,281071850,2760,2760,2760,2760,0
20250210,121800,281071850,2760,2760,2760,2760,0
20250210,121700,281071850,2760,2760,2760,2760,170
20250210,121600,280602650,2765,2765,2770,2765,12
20250210,121500,280569465,2765,2765,2765,2765,168
20250210,121400,280104945,2765,2765,2765,2765,0
20250210,121300,280104945,2765,2760,2765,2760,421
20250210,121200,278942980,2760,2760,2760,2760,2039
20250210,121100,273315340,2760,2760,2760,2760,0
20250210,121000,273315340,2760,2760,2760,2760,0
20250210,120900,273315340,2760,2760,2760,2760,0
20250210,120800,273315340,2760,2760,2760,2760,0
20250210,120700,273315340,2760,2760,2760,2760,200
20250210,120600,272763340,2760,2760,2760,2760,0
20250210,120500,272763340,2760,2760,2760,2760,0
20250210,120400,272763340,2760,2760,2760,2760,0
20250210,120300,272763340,2760,2760,2760,2760,1
20250210,120200,272760580,2760,2760,2760,2760,0
20250210,120100,272760580,2760,2760,2760,2760,0
20250210,120000,272760580,2760,2760,2760,2760,0
20250210,115900,272760580,2760,2760,2760,2760,55
20250210,115800,272608780,2765,2765,2765,2765,1
20250210,115700,272606015,2765,2765,2765,2765,4
20250210,115600,272594955,2765,2765,2765,2765,0
20250210,115500,272594955,2765,2765,2765,2765,0
20250210,115400,272594955,2765,2765,2765,2765,0
20250210,115300,272594955,2765,2765,2765,2765,0
20250210,115200,272594955,2765,2765,2765,2765,0
20250210,115100,272594955,2765,2765,2765,2765,3
20250210,115000,272586660,2765,2765,2765,2765,0
20250210,114900,272586660,2765,2765,2765,2765,50
20250210,114800,272448410,2765,2765,2765,2765,5
20250210,114700,272434585,2760,2760,2760,2760,1898
20250210,114600,267196105,2760,2760,2760,2760,0
20250210,114500,267196105,2760,2760,2760,2760,5
20250210,114400,267182305,2755,2755,2755,2755,0
20250210,114300,267182305,2755,2755,2755,2755,0
20250210,114200,267182305,2755,2755,2755,2755,720
20250210,114100,265198705,2760,2760,2760,2760,7
20250210,114000,265179385,2760,2760,2760,2760,1
20250210,113900,265176625,2760,2760,2760,2760,1
20250210,113800,265173865,2755,2755,2755,2755,0
20250210,113700,265173865,2755,2755,2755,2755,10
20250210,113600,265146315,2755,2755,2755,2755,0
20250210,113500,265146315,2755,2755,2755,2755,0
20250210,113400,265146315,2755,2755,2755,2755,0
20250210,113300,265146315,2755,2755,2755,2755,500
20250210,113200,263768815,2755,2755,2755,2755,0
20250210,113100,263768815,2755,2755,2755,2755,361
20250210,113000,262774260,2755,2755,2755,2755,10
20250210,112900,262746710,2760,2760,2760,2760,0
20250210,112800,262746710,2760,2760,2760,2760,7
20250210,112700,262727390,2755,2755,2755,2755,3
20250210,112600,262719125,2760,2760,2760,2760,0
20250210,112500,262719125,2760,2760,2760,2760,0
20250210,112400,262719125,2760,2760,2760,2760,0
20250210,112300,262719125,2760,2760,2760,2760,0
20250210,112200,262719125,2760,2760,2760,2760,0
20250210,112100,262719125,2760,2755,2760,2755,117
20250210,112000,262396755,2755,2755,2755,2755,0
20250210,111900,262396755,2755,2755,2755,2755,30
20250210,111800,262314105,2760,2760,2760,2760,0
20250210,111700,262314105,2760,2760,2760,2760,7
20250210,111600,262294785,2755,2755,2755,2755,790
20250210,111500,260118335,2760,2760,2760,2760,0
20250210,111400,260118335,2760,2760,2760,2760,3
20250210,111300,260110055,2760,2760,2760,2760,6
20250210,111200,260093495,2770,2770,2770,2770,0
20250210,111100,260093495,2770,2770,2770,2770,0
20250210,111000,260093495,2770,2770,2770,2770,0
20250210,110900,260093495,2770,2770,2770,2770,0
20250210,110800,260093495,2770,2770,2770,2770,0
20250210,110700,260093495,2770,2770,2770,2770,0
20250210,110600,260093495,2770,2770,2770,2770,0
20250210,110500,260093495,2770,2770,2770,2770,0
20250210,110400,260093495,2770,2770,2770,2770,0
20250210,110300,260093495,2770,2770,2770,2770,0
20250210,110200,260093495,2770,2770,2770,2770,0
20250210,110100,260093495,2770,2770,2770,2770,0
20250210,110000,260093495,2770,2770,2770,2770,1
20250210,105900,260090725,2760,2760,2760,2760,0
20250210,105800,260090725,2760,2760,2760,2760,10000
20250210,105700,232490725,2760,2760,2760,2760,0
20250210,105600,232490725,2760,2760,2760,2760,0
20250210,105500,232490725,2760,2760,2760,2760,0
20250210,105400,232490725,2760,2765,2765,2760,856
20250210,105300,230123935,2770,2770,2770,2770,3
20250210,105200,230115625,2775,2775,2775,2775,0
20250210,105100,230115625,2775,2765,2775,2765,65
20250210,105000,229935890,2770,2770,2770,2770,1056
20250210,104900,227010770,2770,2765,2770,2765,101
20250210,104800,226731500,2770,2770,2770,2770,1
20250210,104700,226728730,2770,2770,2775,2770,3015
20250210,104600,218377130,2770,2770,2770,2770,0
20250210,104500,218377130,2770,2770,2770,2770,319
20250210,104400,217493500,2770,2770,2770,2770,0
20250210,104300,217493500,2770,2770,2770,2770,1
20250210,104200,217490730,2770,2765,2770,2765,2657
20250210,104100,210130845,2770,2770,2770,2770,0
20250210,104000,210130845,2770,2770,2770,2770,0
20250210,103900,210130845,2770,2770,2770,2770,0
20250210,103800,210130845,2770,2765,2770,2765,391
20250210,103700,209049725,2765,2765,2765,2765,1
20250210,103600,209046960,2770,2770,2770,2770,0
20250210,103500,209046960,2770,2770,2770,2770,313
20250210,103400,208179950,2770,2770,2770,2770,1
20250210,103300,208177180,2770,2765,2770,2765,3301
20250210,103200,199033910,2770,2770,2770,2770,0
20250210,103100,199033910,2770,2770,2770,2770,0
20250210,103000,199033910,2770,2770,2770,2770,1
20250210,102900,199031140,2770,2770,2770,2770,2928
20250210,102800,190920580,2770,2770,2770,2770,5
20250210,102700,190906730,2770,2760,2770,2760,2741
20250210,102600,183341560,2770,2770,2770,2770,0
20250210,102500,183341560,2770,2765,2770,2765,150
20250210,102400,182926095,2760,2760,2760,2760,1
20250210,102300,182923335,2760,2760,2760,2760,0
20250210,102200,182923335,2760,2765,2765,2760,458
20250210,102100,181659215,2765,2765,2765,2765,6
20250210,102000,181642625,2765,2765,2765,2765,80
20250210,101900,181421425,2765,2765,2765,2765,2
20250210,101800,181415895,2770,2770,2770,2770,3
20250210,101700,181407585,2770,2770,2770,2770,0
20250210,101600,181407585,2770,2770,2770,2770,0
20250210,101500,181407585,2770,2770,2770,2770,4
20250210,101400,181396505,2770,2765,2770,2765,50
20250210,101300,181258055,2770,2770,2770,2770,0
20250210,101200,181258055,2770,2770,2770,2770,142
20250210,101100,180864715,2770,2770,2770,2770,0
20250210,101000,180864715,2770,2770,2770,2770,1954
20250210,100900,175452135,2770,2770,2775,2770,3224
20250210,100800,166514960,2770,2770,2770,2770,1
20250210,100700,166512190,2765,2770,2770,2765,18
20250210,100600,166462415,2765,2765,2765,2765,0
20250210,100500,166462415,2765,2765,2765,2765,2
20250210,100400,166456885,2765,2765,2765,2765,0
20250210,100300,166456885,2765,2765,2765,2765,195
20250210,100200,165917710,2770,2770,2770,2770,0
20250210,100100,165917710,2770,2770,2770,2770,0
20250210,100000,165917710,2770,2770,2770,2770,1446
20250210,095900,161912290,2765,2765,2765,2765,10
20250210,095800,161884640,2770,2770,2770,2770,0
20250210,095700,161884640,2770,2770,2770,2770,0
20250210,095600,161884640,2770,2770,2770,2770,2
20250210,095500,161879100,2770,2765,2770,2765,231
20250210,095400,161240380,2765,2760,2765,2760,180
20250210,095300,160743080,2760,2760,2760,2760,224
20250210,095200,160124840,2765,2770,2770,2765,85
20250210,095100,159889440,2755,2755,2755,2755,1
20250210,095000,159886685,2755,2755,2755,2755,360
20250210,094900,158894885,2770,2770,2770,2770,100
20250210,094800,158617885,2770,2770,2770,2770,0
20250210,094700,158617885,2770,2755,2770,2755,393
20250210,094600,157535155,2765,2765,2765,2765,0
20250210,094500,157535155,2765,2765,2765,2765,4000
20250210,094400,146475155,2765,2765,2765,2765,51
20250210,094300,146334140,2770,2765,2770,2765,4151
20250210,094200,134856620,2765,2765,2765,2765,1
20250210,094100,134853855,2765,2765,2765,2765,3
20250210,094000,134845560,2765,2765,2765,2765,42
20250210,093900,134729430,2760,2760,2760,2760,3602
20250210,093800,124787910,2750,2755,2755,2750,362
20250210,093700,123792380,2760,2760,2760,2760,0
20250210,093600,123792380,2760,2760,2760,2760,3
20250210,093500,123784100,2760,2760,2760,2760,0
20250210,093400,123784100,2760,2750,2760,2750,30
20250210,093300,123701550,2760,2755,2765,2745,1946
20250210,093200,118345405,2755,2765,2765,2755,127
20250210,093100,117995465,2760,2765,2765,2760,2001
20250210,093000,112463700,2765,2765,2765,2765,12
20250210,092900,112430520,2760,2755,2760,2755,417
20250210,092800,111279700,2760,2760,2760,2760,0
20250210,092700,111279700,2760,2760,2760,2760,1104
20250210,092600,108232660,2765,2765,2765,2765,1047
20250210,092500,105337705,2765,2760,2765,2755,1198
20250210,092400,102036220,2755,2755,2755,2755,0
20250210,092300,102036220,2755,2755,2755,2755,1
20250210,092200,102033465,2760,2760,2760,2760,1053
20250210,092100,99127185,2765,2765,2765,2765,1139
20250210,092000,95977850,2765,2765,2765,2765,444
20250210,091900,94750190,2765,2765,2765,2765,4348
20250210,091800,82727970,2760,2755,2765,2755,3008
20250210,091700,74421260,2755,2755,2755,2755,4022
20250210,091600,63340650,2760,2755,2760,2755,861
20250210,091500,60966100,2745,2750,2750,2745,2998
20250210,091400,52728370,2745,2745,2745,2745,11
20250210,091300,52698175,2750,2740,2750,2740,1535
20250210,091200,48480790,2745,2745,2745,2745,190
20250210,091100,47959240,2745,2745,2745,2745,1
20250210,091000,47956495,2745,2745,2745,2745,3
20250210,090900,47948260,2745,2750,2750,2745,6
20250210,090800,47931765,2745,2735,2745,2735,1133
20250210,090700,44821710,2735,2740,2740,2735,60
20250210,090600,44657585,2745,2745,2745,2745,0
20250210,090500,44657585,2745,2735,2745,2735,3009
20250210,090400,36427880,2735,2730,2740,2730,3644
20250210,090300,26443335,2730,2730,2735,2730,1843
20250210,090200,21411915,2735,2740,2740,2735,612
20250210,090100,19736285,2725,2745,2750,2725,5117
20250210,090000,5728625,2745,2755,2755,2745,1557