KissMeData/115310/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,201900,1510648400,32000,32000,32000,32000,605
20250210,201800,1510648400,32000,32000,32000,32000,0
20250210,201700,1510648400,32000,32000,32000,32000,0
20250210,201600,1510648400,32000,32000,32000,32000,0
20250210,201500,1510648400,32000,32000,32000,32000,0
20250210,201400,1510648400,32000,32000,32000,32000,0
20250210,201300,1510648400,32000,32000,32000,32000,0
20250210,201200,1510648400,32000,32000,32000,32000,0
20250210,201100,1510648400,32000,32000,32000,32000,0
20250210,201000,1510648400,32000,32000,32000,32000,0
20250210,200900,1510648400,32000,32000,32000,32000,0
20250210,200800,1510648400,32000,32000,32000,32000,0
20250210,200700,1510648400,32000,32000,32000,32000,0
20250210,200600,1510648400,32000,32000,32000,32000,0
20250210,200500,1510648400,32000,32000,32000,32000,0
20250210,200400,1510648400,32000,32000,32000,32000,0
20250210,200300,1510648400,32000,32000,32000,32000,0
20250210,200200,1510648400,32000,32000,32000,32000,0
20250210,200100,1510648400,32000,32000,32000,32000,0
20250210,200000,1510648400,32000,32000,32000,32000,0
20250210,195900,1510648400,32000,32000,32000,32000,0
20250210,195800,1510648400,32000,32000,32000,32000,0
20250210,195700,1510648400,32000,32000,32000,32000,0
20250210,195600,1510648400,32000,32000,32000,32000,0
20250210,195500,1510648400,32000,32000,32000,32000,0
20250210,195400,1510648400,32000,32000,32000,32000,0
20250210,195300,1510648400,32000,32000,32000,32000,0
20250210,195200,1510648400,32000,32000,32000,32000,0
20250210,195100,1510648400,32000,32000,32000,32000,0
20250210,195000,1510648400,32000,32000,32000,32000,0
20250210,194900,1510648400,32000,32000,32000,32000,605
20250210,194800,1510648400,32000,32000,32000,32000,0
20250210,194700,1510648400,32000,32000,32000,32000,0
20250210,194600,1510648400,32000,32000,32000,32000,0
20250210,194500,1510648400,32000,32000,32000,32000,0
20250210,194400,1510648400,32000,32000,32000,32000,0
20250210,194300,1510648400,32000,32000,32000,32000,0
20250210,194200,1510648400,32000,32000,32000,32000,0
20250210,194100,1510648400,32000,32000,32000,32000,0
20250210,194000,1510648400,32000,32000,32000,32000,0
20250210,193900,1510648400,32000,32000,32000,32000,0
20250210,193800,1510648400,32000,32000,32000,32000,0
20250210,193700,1510648400,32000,32000,32000,32000,0
20250210,193600,1510648400,32000,32000,32000,32000,0
20250210,193500,1510648400,32000,32000,32000,32000,0
20250210,193400,1510648400,32000,32000,32000,32000,0
20250210,193300,1510648400,32000,32000,32000,32000,0
20250210,193200,1510648400,32000,32000,32000,32000,0
20250210,193100,1510648400,32000,32000,32000,32000,0
20250210,193000,1510648400,32000,32000,32000,32000,0
20250210,192900,1510648400,32000,32000,32000,32000,0
20250210,192800,1510648400,32000,32000,32000,32000,0
20250210,192700,1510648400,32000,32000,32000,32000,0
20250210,192600,1510648400,32000,32000,32000,32000,0
20250210,192500,1510648400,32000,32000,32000,32000,0
20250210,192400,1510648400,32000,32000,32000,32000,0
20250210,192300,1510648400,32000,32000,32000,32000,0
20250210,192200,1510648400,32000,32000,32000,32000,0
20250210,192100,1510648400,32000,32000,32000,32000,0
20250210,192000,1510648400,32000,32000,32000,32000,0
20250210,191900,1510648400,32000,32000,32000,32000,605
20250210,191800,1510648400,32000,32000,32000,32000,0
20250210,191700,1510648400,32000,32000,32000,32000,0
20250210,191600,1510648400,32000,32000,32000,32000,0
20250210,191500,1510648400,32000,32000,32000,32000,0
20250210,191400,1510648400,32000,32000,32000,32000,0
20250210,191300,1510648400,32000,32000,32000,32000,0
20250210,191200,1510648400,32000,32000,32000,32000,0
20250210,191100,1510648400,32000,32000,32000,32000,0
20250210,191000,1510648400,32000,32000,32000,32000,0
20250210,190900,1510648400,32000,32000,32000,32000,0
20250210,190800,1510648400,32000,32000,32000,32000,0
20250210,190700,1510648400,32000,32000,32000,32000,0
20250210,190600,1510648400,32000,32000,32000,32000,0
20250210,190500,1510648400,32000,32000,32000,32000,0
20250210,190400,1510648400,32000,32000,32000,32000,0
20250210,190300,1510648400,32000,32000,32000,32000,0
20250210,190200,1510648400,32000,32000,32000,32000,0
20250210,190100,1510648400,32000,32000,32000,32000,0
20250210,190000,1510648400,32000,32000,32000,32000,0
20250210,185900,1510648400,32000,32000,32000,32000,0
20250210,185800,1510648400,32000,32000,32000,32000,0
20250210,185700,1510648400,32000,32000,32000,32000,0
20250210,185600,1510648400,32000,32000,32000,32000,0
20250210,185500,1510648400,32000,32000,32000,32000,0
20250210,185400,1510648400,32000,32000,32000,32000,0
20250210,185300,1510648400,32000,32000,32000,32000,0
20250210,185200,1510648400,32000,32000,32000,32000,0
20250210,185100,1510648400,32000,32000,32000,32000,0
20250210,185000,1510648400,32000,32000,32000,32000,0
20250210,184900,1510648400,32000,32000,32000,32000,605
20250210,184800,1510648400,32000,32000,32000,32000,0
20250210,184700,1510648400,32000,32000,32000,32000,0
20250210,184600,1510648400,32000,32000,32000,32000,0
20250210,184500,1510648400,32000,32000,32000,32000,0
20250210,184400,1510648400,32000,32000,32000,32000,0
20250210,184300,1510648400,32000,32000,32000,32000,0
20250210,184200,1510648400,32000,32000,32000,32000,0
20250210,184100,1510648400,32000,32000,32000,32000,0
20250210,184000,1510648400,32000,32000,32000,32000,0
20250210,183900,1510648400,32000,32000,32000,32000,0
20250210,183800,1510648400,32000,32000,32000,32000,0
20250210,183700,1510648400,32000,32000,32000,32000,0
20250210,183600,1510648400,32000,32000,32000,32000,0
20250210,183500,1510648400,32000,32000,32000,32000,0
20250210,183400,1510648400,32000,32000,32000,32000,0
20250210,183300,1510648400,32000,32000,32000,32000,0
20250210,183200,1510648400,32000,32000,32000,32000,0
20250210,183100,1510648400,32000,32000,32000,32000,0
20250210,183000,1510648400,32000,32000,32000,32000,0
20250210,182900,1510648400,32000,32000,32000,32000,0
20250210,182800,1510648400,32000,32000,32000,32000,0
20250210,182700,1510648400,32000,32000,32000,32000,0
20250210,182600,1510648400,32000,32000,32000,32000,0
20250210,182500,1510648400,32000,32000,32000,32000,0
20250210,182400,1510648400,32000,32000,32000,32000,0
20250210,182300,1510648400,32000,32000,32000,32000,0
20250210,182200,1510648400,32000,32000,32000,32000,0
20250210,182100,1510648400,32000,32000,32000,32000,0
20250210,182000,1510648400,32000,32000,32000,32000,0
20250210,181900,1510648400,32000,32000,32000,32000,605
20250210,181800,1510648400,32000,32000,32000,32000,0
20250210,181700,1510648400,32000,32000,32000,32000,0
20250210,181600,1510648400,32000,32000,32000,32000,0
20250210,181500,1510648400,32000,32000,32000,32000,0
20250210,181400,1510648400,32000,32000,32000,32000,0
20250210,181300,1510648400,32000,32000,32000,32000,0
20250210,181200,1510648400,32000,32000,32000,32000,0
20250210,181100,1510648400,32000,32000,32000,32000,0
20250210,181000,1510648400,32000,32000,32000,32000,0
20250210,180900,1510648400,32000,32000,32000,32000,0
20250210,180800,1510648400,32000,32000,32000,32000,0
20250210,180700,1510648400,32000,32000,32000,32000,0
20250210,180600,1510648400,32000,32000,32000,32000,0
20250210,180500,1510648400,32000,32000,32000,32000,0
20250210,180400,1510648400,32000,32000,32000,32000,0
20250210,180300,1510648400,32000,32000,32000,32000,0
20250210,180200,1510648400,32000,32000,32000,32000,0
20250210,180100,1510648400,32000,32000,32000,32000,0
20250210,180000,1510648400,32000,32000,32000,32000,0
20250210,175900,1510648400,32000,32000,32000,32000,0
20250210,175800,1510648400,32000,32000,32000,32000,0
20250210,175700,1510648400,32000,32000,32000,32000,0
20250210,175600,1510648400,32000,32000,32000,32000,0
20250210,175500,1510648400,32000,32000,32000,32000,0
20250210,175400,1510648400,32000,32000,32000,32000,0
20250210,175300,1510648400,32000,32000,32000,32000,0
20250210,175200,1510648400,32000,32000,32000,32000,0
20250210,175100,1510648400,32000,32000,32000,32000,0
20250210,175000,1510648400,32000,32000,32000,32000,0
20250210,174900,1510648400,32000,32000,32000,32000,605
20250210,174800,1510648400,32000,32000,32000,32000,0
20250210,174700,1510648400,32000,32000,32000,32000,0
20250210,174600,1510648400,32000,32000,32000,32000,0
20250210,174500,1510648400,32000,32000,32000,32000,0
20250210,174400,1510648400,32000,32000,32000,32000,0
20250210,174300,1510648400,32000,32000,32000,32000,0
20250210,174200,1510648400,32000,32000,32000,32000,0
20250210,174100,1510648400,32000,32000,32000,32000,0
20250210,174000,1510648400,32000,32000,32000,32000,0
20250210,173900,1510648400,32000,32000,32000,32000,0
20250210,173800,1510648400,32000,32000,32000,32000,0
20250210,173700,1510648400,32000,32000,32000,32000,0
20250210,173600,1510648400,32000,32000,32000,32000,0
20250210,173500,1510648400,32000,32000,32000,32000,0
20250210,173400,1510648400,32000,32000,32000,32000,0
20250210,173300,1510648400,32000,32000,32000,32000,0
20250210,173200,1510648400,32000,32000,32000,32000,0
20250210,173100,1510648400,32000,32000,32000,32000,0
20250210,173000,1510648400,32000,32000,32000,32000,0
20250210,172900,1510648400,32000,32000,32000,32000,0
20250210,172800,1510648400,32000,32000,32000,32000,0
20250210,172700,1510648400,32000,32000,32000,32000,0
20250210,172600,1510648400,32000,32000,32000,32000,0
20250210,172500,1510648400,32000,32000,32000,32000,0
20250210,172400,1510648400,32000,32000,32000,32000,0
20250210,172300,1510648400,32000,32000,32000,32000,0
20250210,172200,1510648400,32000,32000,32000,32000,0
20250210,172100,1510648400,32000,32000,32000,32000,0
20250210,172000,1510648400,32000,32000,32000,32000,0
20250210,171900,1510648400,32000,32000,32000,32000,605
20250210,171800,1510648400,32000,32000,32000,32000,0
20250210,171700,1510648400,32000,32000,32000,32000,0
20250210,171600,1510648400,32000,32000,32000,32000,0
20250210,171500,1510648400,32000,32000,32000,32000,0
20250210,171400,1510648400,32000,32000,32000,32000,0
20250210,171300,1510648400,32000,32000,32000,32000,0
20250210,171200,1510648400,32000,32000,32000,32000,0
20250210,171100,1510648400,32000,32000,32000,32000,0
20250210,171000,1510648400,32000,32000,32000,32000,0
20250210,170900,1510648400,32000,32000,32000,32000,0
20250210,170800,1510648400,32000,32000,32000,32000,0
20250210,170700,1510648400,32000,32000,32000,32000,0
20250210,170600,1510648400,32000,32000,32000,32000,0
20250210,170500,1510648400,32000,32000,32000,32000,0
20250210,170400,1510648400,32000,32000,32000,32000,0
20250210,170300,1510648400,32000,32000,32000,32000,0
20250210,170200,1510648400,32000,32000,32000,32000,0
20250210,170100,1510648400,32000,32000,32000,32000,0
20250210,170000,1510648400,32000,32000,32000,32000,0
20250210,165900,1510648400,32000,32000,32000,32000,0
20250210,165800,1510648400,32000,32000,32000,32000,0
20250210,165700,1510648400,32000,32000,32000,32000,0
20250210,165600,1510648400,32000,32000,32000,32000,0
20250210,165500,1510648400,32000,32000,32000,32000,0
20250210,165400,1510648400,32000,32000,32000,32000,0
20250210,165300,1510648400,32000,32000,32000,32000,0
20250210,165200,1510648400,32000,32000,32000,32000,0
20250210,165100,1510648400,32000,32000,32000,32000,0
20250210,165000,1510648400,32000,32000,32000,32000,0
20250210,164900,1510648400,32000,32000,32000,32000,605
20250210,164800,1510648400,32000,32000,32000,32000,0
20250210,164700,1510648400,32000,32000,32000,32000,0
20250210,164600,1510648400,32000,32000,32000,32000,0
20250210,164500,1510648400,32000,32000,32000,32000,0
20250210,164400,1510648400,32000,32000,32000,32000,0
20250210,164300,1510648400,32000,32000,32000,32000,0
20250210,164200,1510648400,32000,32000,32000,32000,0
20250210,164100,1510648400,32000,32000,32000,32000,0
20250210,164000,1510648400,32000,32000,32000,32000,0
20250210,163900,1510648400,32000,32000,32000,32000,0
20250210,163800,1510648400,32000,32000,32000,32000,0
20250210,163700,1510648400,32000,32000,32000,32000,0
20250210,163600,1510648400,32000,32000,32000,32000,0
20250210,163500,1510648400,32000,32000,32000,32000,0
20250210,163400,1510648400,32000,32000,32000,32000,0
20250210,163300,1510648400,32000,32000,32000,32000,0
20250210,163200,1510648400,32000,32000,32000,32000,0
20250210,163100,1510648400,32000,32000,32000,32000,0
20250210,163000,1510648400,32000,32000,32000,32000,0
20250210,162900,1510648400,32000,32000,32000,32000,0
20250210,162800,1510648400,32000,32000,32000,32000,0
20250210,162700,1510648400,32000,32000,32000,32000,0
20250210,162600,1510648400,32000,32000,32000,32000,0
20250210,162500,1510648400,32000,32000,32000,32000,0
20250210,162400,1510648400,32000,32000,32000,32000,0
20250210,162300,1510648400,32000,32000,32000,32000,0
20250210,162200,1510648400,32000,32000,32000,32000,0
20250210,162100,1510648400,32000,32000,32000,32000,0
20250210,162000,1510648400,32000,32000,32000,32000,0
20250210,161900,1510648400,32000,32000,32000,32000,605
20250210,161800,1510648400,32000,32000,32000,32000,0
20250210,161700,1510648400,32000,32000,32000,32000,0
20250210,161600,1510648400,32000,32000,32000,32000,0
20250210,161500,1510648400,32000,32000,32000,32000,0
20250210,161400,1510648400,32000,32000,32000,32000,0
20250210,161300,1510648400,32000,32000,32000,32000,0
20250210,161200,1510648400,32000,32000,32000,32000,0
20250210,161100,1510648400,32000,32000,32000,32000,0
20250210,161000,1510648400,32000,32000,32000,32000,0
20250210,160900,1510648400,32000,32000,32000,32000,0
20250210,160800,1510648400,32000,32000,32000,32000,0
20250210,160700,1510648400,32000,32000,32000,32000,0
20250210,160600,1510648400,32000,32000,32000,32000,0
20250210,160500,1510648400,32000,32000,32000,32000,0
20250210,160400,1510648400,32000,32000,32000,32000,0
20250210,160300,1510648400,32000,32000,32000,32000,0
20250210,160200,1510648400,32000,32000,32000,32000,0
20250210,160100,1510648400,32000,32000,32000,32000,0
20250210,160000,1510648400,32000,32000,32000,32000,0
20250210,155900,1510648400,32000,32000,32000,32000,0
20250210,155800,1510648400,32000,32000,32000,32000,0
20250210,155700,1510648400,32000,32000,32000,32000,0
20250210,155600,1510648400,32000,32000,32000,32000,0
20250210,155500,1510648400,32000,32000,32000,32000,0
20250210,155400,1510648400,32000,32000,32000,32000,0
20250210,155300,1510648400,32000,32000,32000,32000,0
20250210,155200,1510648400,32000,32000,32000,32000,0
20250210,155100,1510648400,32000,32000,32000,32000,0
20250210,155000,1510648400,32000,32000,32000,32000,0
20250210,154900,1510648400,32000,32000,32000,32000,605
20250210,154800,1510648400,32000,32000,32000,32000,0
20250210,154700,1510648400,32000,32000,32000,32000,0
20250210,154600,1510648400,32000,32000,32000,32000,0
20250210,154500,1510648400,32000,32000,32000,32000,0
20250210,154400,1510648400,32000,32000,32000,32000,0
20250210,154300,1510648400,32000,32000,32000,32000,0
20250210,154200,1510648400,32000,32000,32000,32000,0
20250210,154100,1510648400,32000,32000,32000,32000,0
20250210,154000,1510648400,32000,32000,32000,32000,0
20250210,153900,1510648400,32000,32000,32000,32000,0
20250210,153800,1510648400,32000,32000,32000,32000,0
20250210,153700,1510648400,32000,32000,32000,32000,0
20250210,153600,1510648400,32000,32000,32000,32000,0
20250210,153500,1510648400,32000,32000,32000,32000,0
20250210,153400,1510648400,32000,32000,32000,32000,0
20250210,153300,1510648400,32000,32000,32000,32000,0
20250210,153200,1510648400,32000,32000,32000,32000,0
20250210,153100,1510648400,32000,32000,32000,32000,0
20250210,153000,1510648400,32000,32000,32000,32000,605
20250210,152900,1491288400,31900,31900,31900,31900,0
20250210,152800,1491288400,31900,31900,31900,31900,0
20250210,152700,1491288400,31900,31900,31900,31900,0
20250210,152600,1491288400,31900,31900,31900,31900,0
20250210,152500,1491288400,31900,31900,31900,31900,0
20250210,152400,1491288400,31900,31900,31900,31900,0
20250210,152300,1491288400,31900,31900,31900,31900,0
20250210,152200,1491288400,31900,31900,31900,31900,0
20250210,152100,1491288400,31900,31900,31900,31900,0
20250210,152000,1491288400,31900,31900,31900,31900,0
20250210,151900,1491288400,31900,32000,32000,31900,62
20250210,151800,1489308300,32150,32150,32150,32150,1
20250210,151700,1489276150,32100,32100,32100,32100,6
20250210,151600,1489083550,32100,32100,32100,32100,94
20250210,151500,1486066150,32100,32150,32150,32050,4
20250210,151400,1485937750,32200,32000,32200,32000,49
20250210,151300,1484369400,32000,31900,32000,31900,492
20250210,151200,1468674000,31900,31900,31900,31900,0
20250210,151100,1468674000,31900,31900,31900,31900,0
20250210,151000,1468674000,31900,31900,31900,31900,1
20250210,150900,1468642100,32000,32000,32000,32000,0
20250210,150800,1468642100,32000,32000,32000,32000,0
20250210,150700,1468642100,32000,32000,32000,32000,0
20250210,150600,1468642100,32000,32150,32150,32000,134
20250210,150500,1464353850,32200,32200,32200,32200,0
20250210,150400,1464353850,32200,32200,32200,32200,0
20250210,150300,1464353850,32200,32200,32200,32200,1
20250210,150200,1464321650,32050,32050,32050,32050,0
20250210,150100,1464321650,32050,32050,32050,32050,0
20250210,150000,1464321650,32050,32050,32050,32050,1
20250210,145900,1464289600,32050,32200,32200,32050,18
20250210,145800,1463712100,32400,32400,32400,32400,0
20250210,145700,1463712100,32400,32400,32400,32400,0
20250210,145600,1463712100,32400,32400,32400,32400,0
20250210,145500,1463712100,32400,32400,32400,32400,0
20250210,145400,1463712100,32400,32400,32400,32400,0
20250210,145300,1463712100,32400,32400,32400,32400,0
20250210,145200,1463712100,32400,32400,32400,32400,0
20250210,145100,1463712100,32400,32400,32400,32400,8
20250210,145000,1463452900,32450,32450,32450,32450,10
20250210,144900,1463128400,32500,32500,32500,32500,0
20250210,144800,1463128400,32500,32500,32500,32500,0
20250210,144700,1463128400,32500,32500,32500,32500,0
20250210,144600,1463128400,32500,32500,32500,32500,1
20250210,144500,1463095900,32500,32500,32500,32500,0
20250210,144400,1463095900,32500,32500,32500,32500,402
20250210,144300,1450030900,32500,32500,32500,32500,0
20250210,144200,1450030900,32500,32500,32500,32500,198
20250210,144100,1443595900,32400,32650,32650,32400,290
20250210,144000,1434198150,32650,32550,32700,32400,2935
20250210,143900,1338377700,32600,32550,32600,32450,1908
20250210,143800,1276197850,32500,32500,32500,32500,601
20250210,143700,1256665350,32500,32100,32500,32100,2510
20250210,143600,1175463650,32050,32050,32050,32050,16
20250210,143500,1174950850,32050,32050,32050,32050,0
20250210,143400,1174950850,32050,32050,32050,32050,1
20250210,143300,1174918800,32000,32000,32000,32000,0
20250210,143200,1174918800,32000,32000,32000,32000,0
20250210,143100,1174918800,32000,32000,32000,32000,1
20250210,143000,1174886800,32000,32000,32000,32000,0
20250210,142900,1174886800,32000,32000,32000,32000,0
20250210,142800,1174886800,32000,32000,32000,32000,7
20250210,142700,1174662800,32000,32000,32000,32000,0
20250210,142600,1174662800,32000,32000,32000,32000,0
20250210,142500,1174662800,32000,32000,32000,32000,217
20250210,142400,1167718800,32050,32050,32050,32050,0
20250210,142300,1167718800,32050,32050,32050,32050,0
20250210,142200,1167718800,32050,32050,32050,32050,0
20250210,142100,1167718800,32050,32050,32050,32050,0
20250210,142000,1167718800,32050,32050,32050,32050,1
20250210,141900,1167686750,32100,32100,32100,32100,13
20250210,141800,1167269450,32050,32050,32050,32050,0
20250210,141700,1167269450,32050,32050,32050,32050,0
20250210,141600,1167269450,32050,32050,32050,32050,0
20250210,141500,1167269450,32050,32050,32050,32050,0
20250210,141400,1167269450,32050,32050,32050,32050,0
20250210,141300,1167269450,32050,32050,32050,32050,0
20250210,141200,1167269450,32050,32050,32050,32050,0
20250210,141100,1167269450,32050,32050,32050,32050,0
20250210,141000,1167269450,32050,32050,32050,32050,1
20250210,140900,1167237400,32000,32100,32100,32000,75
20250210,140800,1164837000,32100,32100,32100,32100,0
20250210,140700,1164837000,32100,32100,32100,32100,0
20250210,140600,1164837000,32100,32100,32100,32100,11
20250210,140500,1164483900,32000,32000,32000,32000,0
20250210,140400,1164483900,32000,32000,32000,32000,5
20250210,140300,1164323900,32050,32050,32050,32050,0
20250210,140200,1164323900,32050,32050,32050,32050,13
20250210,140100,1163907250,32150,32150,32150,32150,0
20250210,140000,1163907250,32150,32150,32150,32150,0
20250210,135900,1163907250,32150,32150,32150,32150,10
20250210,135800,1163585750,32100,32100,32100,32100,4
20250210,135700,1163457350,32100,32100,32100,32100,12
20250210,135600,1163072150,32100,32100,32100,32100,0
20250210,135500,1163072150,32100,32100,32100,32100,0
20250210,135400,1163072150,32100,32100,32100,32100,0
20250210,135300,1163072150,32100,32100,32100,32100,8
20250210,135200,1162815350,32100,32100,32100,32100,0
20250210,135100,1162815350,32100,32150,32150,32100,29
20250210,135000,1161883700,32100,32100,32100,32100,20
20250210,134900,1161241700,32150,32150,32150,32150,10
20250210,134800,1160920200,32050,32050,32050,32050,0
20250210,134700,1160920200,32050,32050,32050,32050,3
20250210,134600,1160824050,32050,32050,32050,32050,0
20250210,134500,1160824050,32050,32050,32050,32050,0
20250210,134400,1160824050,32050,32050,32050,32050,14
20250210,134300,1160375350,32050,32050,32050,32050,0
20250210,134200,1160375350,32050,32050,32050,32050,0
20250210,134100,1160375350,32050,32050,32050,32050,0
20250210,134000,1160375350,32050,32050,32050,32050,1
20250210,133900,1160343300,32000,32000,32000,32000,2
20250210,133800,1160279300,32000,32000,32000,32000,0
20250210,133700,1160279300,32000,32100,32100,32000,70
20250210,133600,1158035400,32150,32150,32150,32150,23
20250210,133500,1157295950,32150,32150,32150,32150,1
20250210,133400,1157263800,32150,32150,32150,32150,0
20250210,133300,1157263800,32150,32150,32150,32150,0
20250210,133200,1157263800,32150,32150,32150,32150,50
20250210,133100,1155656300,32150,32150,32150,32150,0
20250210,133000,1155656300,32150,32150,32150,32150,4
20250210,132900,1155527700,32150,32150,32150,32150,113
20250210,132800,1151894750,32200,32200,32200,32200,1
20250210,132700,1151862550,32050,32050,32050,32000,2005
20250210,132600,1087700700,32100,32100,32100,32100,25
20250210,132500,1086898200,32200,32200,32200,32200,0
20250210,132400,1086898200,32200,32200,32200,32200,0
20250210,132300,1086898200,32200,32200,32200,32200,0
20250210,132200,1086898200,32200,32150,32200,32150,27
20250210,132100,1086028850,32100,32100,32100,32100,0
20250210,132000,1086028850,32100,32100,32100,32100,1
20250210,131900,1085996750,32050,32050,32050,32050,0
20250210,131800,1085996750,32050,32050,32050,32050,0
20250210,131700,1085996750,32050,32050,32050,32050,0
20250210,131600,1085996750,32050,32050,32050,32050,0
20250210,131500,1085996750,32050,32050,32050,32050,10
20250210,131400,1085676250,32050,32100,32100,32050,927
20250210,131300,1055962750,32100,32100,32100,32100,0
20250210,131200,1055962750,32100,32100,32100,32100,1
20250210,131100,1055930650,32100,32100,32100,32100,0
20250210,131000,1055930650,32100,32100,32100,32100,0
20250210,130900,1055930650,32100,32100,32100,32100,5
20250210,130800,1055770150,32150,32150,32150,32150,0
20250210,130700,1055770150,32150,32150,32150,32150,0
20250210,130600,1055770150,32150,32150,32150,32150,0
20250210,130500,1055770150,32150,32150,32150,32150,0
20250210,130400,1055770150,32150,32150,32150,32150,0
20250210,130300,1055770150,32150,32150,32150,32150,1
20250210,130200,1055738000,32100,32100,32100,32100,2
20250210,130100,1055673800,32100,32100,32100,32100,0
20250210,130000,1055673800,32100,32100,32100,32100,8
20250210,125900,1055417000,32100,32100,32100,32100,0
20250210,125800,1055417000,32100,32100,32100,32100,2
20250210,125700,1055352800,32100,32100,32100,32100,2
20250210,125600,1055288600,32100,32100,32100,32100,2
20250210,125500,1055224400,32100,32100,32100,32100,2
20250210,125400,1055160200,32100,32100,32100,32100,1
20250210,125300,1055128100,32100,32100,32100,32100,2
20250210,125200,1055063900,32100,32100,32100,32100,2
20250210,125100,1054999700,32100,32100,32100,32100,2
20250210,125000,1054935500,32150,32150,32150,32150,1
20250210,124900,1054903350,32250,32150,32250,32150,32
20250210,124800,1053871550,32150,32150,32150,32150,1
20250210,124700,1053839400,32100,32100,32100,32100,2
20250210,124600,1053775200,32100,32100,32100,32100,2
20250210,124500,1053711000,32100,32100,32100,32100,2
20250210,124400,1053646800,32150,32150,32150,32150,1
20250210,124300,1053614650,32100,32100,32100,32100,2
20250210,124200,1053550450,32100,32100,32100,32100,0
20250210,124100,1053550450,32100,32150,32150,32100,3
20250210,124000,1053454100,32100,32100,32100,32100,2
20250210,123900,1053389900,32150,32150,32150,32150,1
20250210,123800,1053357750,32150,32100,32150,32050,153
20250210,123700,1048449100,32100,32100,32100,32100,2
20250210,123600,1048384900,32100,32100,32100,32100,0
20250210,123500,1048384900,32100,32100,32100,32100,2
20250210,123400,1048320700,32100,32100,32100,32100,2
20250210,123300,1048256500,32100,32100,32100,32100,2
20250210,123200,1048192300,32100,32100,32100,32100,2
20250210,123100,1048128100,32100,32100,32100,32100,3
20250210,123000,1048031800,32100,32100,32100,32100,3
20250210,122900,1047935500,32100,32100,32100,32100,7
20250210,122800,1047710800,32100,32100,32100,32100,2
20250210,122700,1047646600,32150,32100,32150,32100,21
20250210,122600,1046971550,32100,32100,32100,32100,2
20250210,122500,1046907350,32100,32100,32100,32100,2
20250210,122400,1046843150,32100,32100,32100,32100,0
20250210,122300,1046843150,32100,32100,32100,32100,2
20250210,122200,1046778950,32100,32100,32100,32100,2
20250210,122100,1046714750,32100,32100,32100,32100,2
20250210,122000,1046650550,32150,32150,32150,32150,2
20250210,121900,1046586250,32250,32250,32250,32250,6
20250210,121800,1046392750,32150,32150,32150,32150,2
20250210,121700,1046328450,32150,32100,32150,32100,3
20250210,121600,1046232100,32100,32100,32100,32100,2
20250210,121500,1046167900,32100,32100,32100,32100,2
20250210,121400,1046103700,32100,32100,32100,32100,2
20250210,121300,1046039500,32100,32100,32100,32100,0
20250210,121200,1046039500,32100,32100,32100,32100,2
20250210,121100,1045975300,32100,32100,32100,32100,2
20250210,121000,1045911100,32100,32100,32100,32100,2
20250210,120900,1045846900,32100,32100,32100,32100,2
20250210,120800,1045782700,32100,32100,32100,32100,2
20250210,120700,1045718500,32100,32100,32100,32100,10
20250210,120600,1045397500,32050,32050,32050,32050,2
20250210,120500,1045333400,32050,32050,32050,32050,2
20250210,120400,1045269300,32050,32050,32050,32050,2
20250210,120300,1045205200,32100,32100,32100,32100,2
20250210,120200,1045141000,32250,32100,32250,32100,3
20250210,120100,1045044550,32200,32150,32200,32150,2
20250210,120000,1044980200,32100,32100,32100,32100,3
20250210,115900,1044883900,32100,32100,32100,32100,2
20250210,115800,1044819700,32100,32100,32100,32100,2
20250210,115700,1044755500,32100,32100,32100,32100,2
20250210,115600,1044691300,32150,32150,32150,32150,1
20250210,115500,1044659150,32150,32150,32150,32150,1
20250210,115400,1044627000,32150,32150,32150,32150,2
20250210,115300,1044562700,32200,32200,32200,32200,1
20250210,115200,1044530500,32200,32200,32200,32200,2
20250210,115100,1044466100,32250,32150,32250,32150,18
20250210,115000,1043885800,32100,32100,32100,32100,4
20250210,114900,1043757400,32100,32100,32100,32100,0
20250210,114800,1043757400,32100,32100,32100,32100,2
20250210,114700,1043693200,32100,32100,32100,32100,2
20250210,114600,1043629000,32100,32100,32100,32100,2
20250210,114500,1043564800,32100,32100,32100,32100,2
20250210,114400,1043500600,32100,32100,32100,32100,2
20250210,114300,1043436400,32150,32150,32150,32150,0
20250210,114200,1043436400,32150,32150,32250,32150,4
20250210,114100,1043307650,32000,32150,32150,32000,101
20250210,114000,1040075350,32200,32050,32200,32000,6
20250210,113900,1039882700,32000,32000,32000,32000,0
20250210,113800,1039882700,32000,32000,32000,32000,0
20250210,113700,1039882700,32000,32150,32200,32000,61
20250210,113600,1037924450,32150,32150,32200,32150,20
20250210,113500,1037280550,32150,32050,32150,32050,3
20250210,113400,1037184300,32050,32050,32050,32050,2
20250210,113300,1037120200,32050,32050,32050,32050,2
20250210,113200,1037056100,32050,32050,32050,32050,0
20250210,113100,1037056100,32050,32050,32050,32050,2
20250210,113000,1036992000,32050,32100,32100,32050,3
20250210,112900,1036895800,32050,32050,32050,32050,2
20250210,112800,1036831700,32050,32250,32250,32050,33
20250210,112700,1035767850,32200,32050,32200,32050,27
20250210,112600,1034898800,32050,32050,32050,32050,0
20250210,112500,1034898800,32050,32050,32050,32050,2
20250210,112400,1034834700,32050,32050,32050,32050,2
20250210,112300,1034770600,32050,32050,32050,32050,2
20250210,112200,1034706500,32050,32050,32050,32050,2
20250210,112100,1034642400,32050,32050,32050,32050,2
20250210,112000,1034578300,32050,32100,32100,32050,48
20250210,111900,1033039450,32100,32100,32100,32100,2
20250210,111800,1032975250,32100,32100,32100,32100,7
20250210,111700,1032750550,32100,32100,32100,32100,2
20250210,111600,1032686350,32300,32000,32300,32000,729
20250210,111500,1009293200,32150,32150,32150,32150,24
20250210,111400,1008521600,32150,32150,32150,32150,0
20250210,111300,1008521600,32150,32150,32150,32150,3
20250210,111200,1008425150,32150,32250,32250,32150,45
20250210,111100,1006975100,32250,32400,32400,32250,146
20250210,111000,1002262600,32400,32300,32400,32300,6
20250210,110900,1002068500,32300,32050,32400,32050,1129
20250210,110800,965721250,32000,32000,32000,32000,1
20250210,110700,965689250,32000,32000,32000,32000,0
20250210,110600,965689250,32000,32000,32000,32000,0
20250210,110500,965689250,32000,32000,32000,32000,0
20250210,110400,965689250,32000,32000,32000,32000,0
20250210,110300,965689250,32000,32000,32000,32000,0
20250210,110200,965689250,32000,32000,32000,32000,0
20250210,110100,965689250,32000,32000,32000,32000,500
20250210,110000,949689250,32000,32050,32050,32000,3
20250210,105900,949593200,32000,32000,32000,32000,357
20250210,105800,938169200,32000,32000,32000,32000,0
20250210,105700,938169200,32000,31950,32000,31950,242
20250210,105600,930435200,32000,32000,32000,32000,0
20250210,105500,930435200,32000,32000,32000,32000,5
20250210,105400,930275200,31950,32000,32000,31950,153
20250210,105300,925379300,32000,32000,32000,32000,3
20250210,105200,925283300,32050,32050,32050,32050,13
20250210,105100,924866650,32050,32050,32050,32050,2
20250210,105000,924802550,32050,32050,32050,32050,11
20250210,104900,924450000,32000,32000,32000,32000,60
20250210,104800,922530000,32000,32000,32000,32000,20
20250210,104700,921890000,32000,32050,32050,32000,53
20250210,104600,920192800,32050,32050,32050,32050,3
20250210,104500,920096650,32050,32050,32050,32050,0
20250210,104400,920096650,32050,32050,32050,32050,6
20250210,104300,919904350,32050,32150,32150,32000,1957
20250210,104200,857165300,32150,32150,32150,32150,3
20250210,104100,857068850,32150,32150,32150,32150,4
20250210,104000,856940250,32150,32150,32150,32150,24
20250210,103900,856168650,32150,32150,32150,32150,6
20250210,103800,855975750,32150,32150,32150,32150,3
20250210,103700,855879300,32250,32200,32250,32150,15
20250210,103600,855396000,32150,32150,32150,32150,90
20250210,103500,852502500,32150,32150,32150,32150,3
20250210,103400,852406050,32150,32150,32150,32150,3
20250210,103300,852309600,32150,32150,32150,32150,155
20250210,103200,847326350,32150,32150,32150,32150,3
20250210,103100,847229900,32150,32150,32150,32150,34
20250210,103000,846136800,32150,32100,32150,32100,4
20250210,102900,846008350,32100,32100,32100,32100,3
20250210,102800,845912050,32250,32100,32250,32100,4
20250210,102700,845783500,32250,32250,32250,32250,1
20250210,102600,845751250,32100,32100,32100,32100,3
20250210,102500,845654950,32100,32100,32100,32100,3
20250210,102400,845558650,32100,32200,32200,32100,544
20250210,102300,828073600,32200,32200,32200,32200,8
20250210,102200,827816000,32450,32200,32450,32200,8
20250210,102100,827557550,32200,32200,32200,32200,0
20250210,102000,827557550,32200,32250,32250,32200,165
20250210,101900,822243900,32250,32250,32250,32250,70
20250210,101800,819986400,32250,32250,32250,32250,3
20250210,101700,819889650,32250,32250,32250,32250,50
20250210,101600,818277150,32350,32350,32350,32350,9
20250210,101500,817986000,32350,32350,32350,32350,13
20250210,101400,817565450,32400,32450,32450,32400,2
20250210,101300,817500600,32500,32500,32600,32500,629
20250210,101200,797001400,32550,32250,32550,32200,1843
20250210,101100,737145250,32250,32250,32250,32200,6
20250210,101000,736951900,32200,32200,32200,32200,2
20250210,100900,736887500,32200,32200,32200,32200,2
20250210,100800,736823100,32200,32200,32200,32200,5
20250210,100700,736662100,32100,32100,32100,32100,3
20250210,100600,736565800,32150,32150,32150,32150,3
20250210,100500,736469350,32200,32200,32200,32200,1
20250210,100400,736437150,32200,32200,32200,32200,1
20250210,100300,736404950,32200,32250,32250,32200,8
20250210,100200,736147100,32100,32150,32150,32100,116
20250210,100100,732423300,32150,32250,32250,32150,23
20250210,100000,731681850,32250,32150,32250,32050,1116
20250210,095900,695912050,32150,32150,32150,32150,3
20250210,095800,695815600,32200,32450,32450,32200,127
20250210,095700,691713900,32250,32150,32500,32150,6683
20250210,095600,474742150,32100,32100,32100,32100,85
20250210,095500,472013650,32100,32050,32100,32050,200
20250210,095400,465598200,32000,32000,32000,32000,16
20250210,095300,465086200,32250,32100,32250,32100,1000
20250210,095200,432891650,32000,32050,32250,32000,919
20250210,095100,403374350,32050,31950,32250,31900,270
20250210,095000,394737400,32000,32000,32050,32000,268
20250210,094900,386159000,32050,32100,32150,32050,11
20250210,094800,385806250,32200,31950,32200,31950,170
20250210,094700,380366650,31950,31950,31950,31950,1
20250210,094600,380334700,31900,31950,31950,31850,173
20250210,094500,374808950,32000,31800,32000,31750,64
20250210,094400,372772900,31900,31900,31900,31900,17
20250210,094300,372230600,31900,31900,31900,31900,1
20250210,094200,372198700,31700,31850,31850,31700,72
20250210,094100,369910100,31900,31900,31900,31900,0
20250210,094000,369910100,31900,31850,31900,31800,35
20250210,093900,368795350,31850,31800,31850,31800,152
20250210,093800,363959900,31800,31800,31800,31750,30
20250210,093700,363007150,31600,31550,31600,31400,240
20250210,093600,355439300,31350,31500,31500,31300,3897
20250210,093500,233119750,31500,31600,31600,31500,1052
20250210,093400,199967600,31650,31600,31650,31550,264
20250210,093300,191633000,31600,31700,31700,31600,82
20250210,093200,189040600,31700,31900,31900,31700,528
20250210,093100,172254550,31950,31950,31950,31950,0
20250210,093000,172254550,31950,31850,31950,31850,8
20250210,092900,171999200,31800,32000,32000,31800,136
20250210,092800,167668950,32000,32000,32000,32000,23
20250210,092700,166932950,32000,31850,32000,31850,21
20250210,092600,166262450,31850,32000,32000,31850,284
20250210,092500,157207500,31950,32200,32200,31950,84
20250210,092400,154509000,32200,32100,32200,32100,17
20250210,092300,153961900,32200,31950,32200,31900,182
20250210,092200,148138350,31900,32000,32000,31900,23
20250210,092100,147404250,32050,31950,32250,31950,83
20250210,092000,144741700,31900,31900,31900,31900,38
20250210,091900,143529500,32050,32050,32050,32000,647
20250210,091800,122823250,32050,32150,32150,32050,76
20250210,091700,120384850,32200,32200,32200,32200,19
20250210,091600,119773050,32200,32200,32200,32200,1
20250210,091500,119740850,32300,32200,32300,32150,105
20250210,091400,116359800,32200,32200,32200,32050,195
20250210,091300,110099600,32050,32100,32200,32050,11
20250210,091200,109746700,32200,32050,32200,32000,115
20250210,091100,106066200,32200,32350,32450,31950,1092
20250210,091000,70935500,32400,32600,32600,32400,4
20250210,090900,70805700,32350,32350,32350,32350,3
20250210,090800,70708650,32450,32350,32450,32350,4
20250210,090700,70579150,32450,32350,32450,32350,4
20250210,090600,70449650,32450,32500,32500,32300,233
20250210,090500,62913350,32550,32700,32700,32550,620
20250210,090400,42672700,32650,32500,32650,32500,228
20250210,090300,35240600,32450,32400,32450,32400,33
20250210,090200,34169900,32450,32550,32550,32450,294
20250210,090100,24617700,32500,32550,32550,32400,182
20250210,090000,18694100,32550,32350,32550,32350,576