KissMeData/127120/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,202300,695594950,5600,5600,5600,5600,1103
20250210,202200,695594950,5600,5600,5600,5600,0
20250210,202100,695594950,5600,5600,5600,5600,0
20250210,202000,695594950,5600,5600,5600,5600,0
20250210,201900,695594950,5600,5600,5600,5600,0
20250210,201800,695594950,5600,5600,5600,5600,0
20250210,201700,695594950,5600,5600,5600,5600,0
20250210,201600,695594950,5600,5600,5600,5600,0
20250210,201500,695594950,5600,5600,5600,5600,0
20250210,201400,695594950,5600,5600,5600,5600,0
20250210,201300,695594950,5600,5600,5600,5600,0
20250210,201200,695594950,5600,5600,5600,5600,0
20250210,201100,695594950,5600,5600,5600,5600,0
20250210,201000,695594950,5600,5600,5600,5600,0
20250210,200900,695594950,5600,5600,5600,5600,0
20250210,200800,695594950,5600,5600,5600,5600,0
20250210,200700,695594950,5600,5600,5600,5600,0
20250210,200600,695594950,5600,5600,5600,5600,0
20250210,200500,695594950,5600,5600,5600,5600,0
20250210,200400,695594950,5600,5600,5600,5600,0
20250210,200300,695594950,5600,5600,5600,5600,0
20250210,200200,695594950,5600,5600,5600,5600,0
20250210,200100,695594950,5600,5600,5600,5600,0
20250210,200000,695594950,5600,5600,5600,5600,0
20250210,195900,695594950,5600,5600,5600,5600,0
20250210,195800,695594950,5600,5600,5600,5600,0
20250210,195700,695594950,5600,5600,5600,5600,0
20250210,195600,695594950,5600,5600,5600,5600,0
20250210,195500,695594950,5600,5600,5600,5600,0
20250210,195400,695594950,5600,5600,5600,5600,0
20250210,195300,695594950,5600,5600,5600,5600,1103
20250210,195200,695594950,5600,5600,5600,5600,0
20250210,195100,695594950,5600,5600,5600,5600,0
20250210,195000,695594950,5600,5600,5600,5600,0
20250210,194900,695594950,5600,5600,5600,5600,0
20250210,194800,695594950,5600,5600,5600,5600,0
20250210,194700,695594950,5600,5600,5600,5600,0
20250210,194600,695594950,5600,5600,5600,5600,0
20250210,194500,695594950,5600,5600,5600,5600,0
20250210,194400,695594950,5600,5600,5600,5600,0
20250210,194300,695594950,5600,5600,5600,5600,0
20250210,194200,695594950,5600,5600,5600,5600,0
20250210,194100,695594950,5600,5600,5600,5600,0
20250210,194000,695594950,5600,5600,5600,5600,0
20250210,193900,695594950,5600,5600,5600,5600,0
20250210,193800,695594950,5600,5600,5600,5600,0
20250210,193700,695594950,5600,5600,5600,5600,0
20250210,193600,695594950,5600,5600,5600,5600,0
20250210,193500,695594950,5600,5600,5600,5600,0
20250210,193400,695594950,5600,5600,5600,5600,0
20250210,193300,695594950,5600,5600,5600,5600,0
20250210,193200,695594950,5600,5600,5600,5600,0
20250210,193100,695594950,5600,5600,5600,5600,0
20250210,193000,695594950,5600,5600,5600,5600,0
20250210,192900,695594950,5600,5600,5600,5600,0
20250210,192800,695594950,5600,5600,5600,5600,0
20250210,192700,695594950,5600,5600,5600,5600,0
20250210,192600,695594950,5600,5600,5600,5600,0
20250210,192500,695594950,5600,5600,5600,5600,0
20250210,192400,695594950,5600,5600,5600,5600,0
20250210,192300,695594950,5600,5600,5600,5600,1103
20250210,192200,695594950,5600,5600,5600,5600,0
20250210,192100,695594950,5600,5600,5600,5600,0
20250210,192000,695594950,5600,5600,5600,5600,0
20250210,191900,695594950,5600,5600,5600,5600,0
20250210,191800,695594950,5600,5600,5600,5600,0
20250210,191700,695594950,5600,5600,5600,5600,0
20250210,191600,695594950,5600,5600,5600,5600,0
20250210,191500,695594950,5600,5600,5600,5600,0
20250210,191400,695594950,5600,5600,5600,5600,0
20250210,191300,695594950,5600,5600,5600,5600,0
20250210,191200,695594950,5600,5600,5600,5600,0
20250210,191100,695594950,5600,5600,5600,5600,0
20250210,191000,695594950,5600,5600,5600,5600,0
20250210,190900,695594950,5600,5600,5600,5600,0
20250210,190800,695594950,5600,5600,5600,5600,0
20250210,190700,695594950,5600,5600,5600,5600,0
20250210,190600,695594950,5600,5600,5600,5600,0
20250210,190500,695594950,5600,5600,5600,5600,0
20250210,190400,695594950,5600,5600,5600,5600,0
20250210,190300,695594950,5600,5600,5600,5600,0
20250210,190200,695594950,5600,5600,5600,5600,0
20250210,190100,695594950,5600,5600,5600,5600,0
20250210,190000,695594950,5600,5600,5600,5600,0
20250210,185900,695594950,5600,5600,5600,5600,0
20250210,185800,695594950,5600,5600,5600,5600,0
20250210,185700,695594950,5600,5600,5600,5600,0
20250210,185600,695594950,5600,5600,5600,5600,0
20250210,185500,695594950,5600,5600,5600,5600,0
20250210,185400,695594950,5600,5600,5600,5600,0
20250210,185300,695594950,5600,5600,5600,5600,1103
20250210,185200,695594950,5600,5600,5600,5600,0
20250210,185100,695594950,5600,5600,5600,5600,0
20250210,185000,695594950,5600,5600,5600,5600,0
20250210,184900,695594950,5600,5600,5600,5600,0
20250210,184800,695594950,5600,5600,5600,5600,0
20250210,184700,695594950,5600,5600,5600,5600,0
20250210,184600,695594950,5600,5600,5600,5600,0
20250210,184500,695594950,5600,5600,5600,5600,0
20250210,184400,695594950,5600,5600,5600,5600,0
20250210,184300,695594950,5600,5600,5600,5600,0
20250210,184200,695594950,5600,5600,5600,5600,0
20250210,184100,695594950,5600,5600,5600,5600,0
20250210,184000,695594950,5600,5600,5600,5600,0
20250210,183900,695594950,5600,5600,5600,5600,0
20250210,183800,695594950,5600,5600,5600,5600,0
20250210,183700,695594950,5600,5600,5600,5600,0
20250210,183600,695594950,5600,5600,5600,5600,0
20250210,183500,695594950,5600,5600,5600,5600,0
20250210,183400,695594950,5600,5600,5600,5600,0
20250210,183300,695594950,5600,5600,5600,5600,0
20250210,183200,695594950,5600,5600,5600,5600,0
20250210,183100,695594950,5600,5600,5600,5600,0
20250210,183000,695594950,5600,5600,5600,5600,0
20250210,182900,695594950,5600,5600,5600,5600,0
20250210,182800,695594950,5600,5600,5600,5600,0
20250210,182700,695594950,5600,5600,5600,5600,0
20250210,182600,695594950,5600,5600,5600,5600,0
20250210,182500,695594950,5600,5600,5600,5600,0
20250210,182400,695594950,5600,5600,5600,5600,0
20250210,182300,695594950,5600,5600,5600,5600,1103
20250210,182200,695594950,5600,5600,5600,5600,0
20250210,182100,695594950,5600,5600,5600,5600,0
20250210,182000,695594950,5600,5600,5600,5600,0
20250210,181900,695594950,5600,5600,5600,5600,0
20250210,181800,695594950,5600,5600,5600,5600,0
20250210,181700,695594950,5600,5600,5600,5600,0
20250210,181600,695594950,5600,5600,5600,5600,0
20250210,181500,695594950,5600,5600,5600,5600,0
20250210,181400,695594950,5600,5600,5600,5600,0
20250210,181300,695594950,5600,5600,5600,5600,0
20250210,181200,695594950,5600,5600,5600,5600,0
20250210,181100,695594950,5600,5600,5600,5600,0
20250210,181000,695594950,5600,5600,5600,5600,0
20250210,180900,695594950,5600,5600,5600,5600,0
20250210,180800,695594950,5600,5600,5600,5600,0
20250210,180700,695594950,5600,5600,5600,5600,0
20250210,180600,695594950,5600,5600,5600,5600,0
20250210,180500,695594950,5600,5600,5600,5600,0
20250210,180400,695594950,5600,5600,5600,5600,0
20250210,180300,695594950,5600,5600,5600,5600,0
20250210,180200,695594950,5600,5600,5600,5600,0
20250210,180100,695594950,5600,5600,5600,5600,0
20250210,180000,695594950,5600,5600,5600,5600,0
20250210,175900,695594950,5600,5600,5600,5600,0
20250210,175800,695594950,5600,5600,5600,5600,0
20250210,175700,695594950,5600,5600,5600,5600,0
20250210,175600,695594950,5600,5600,5600,5600,0
20250210,175500,695594950,5600,5600,5600,5600,0
20250210,175400,695594950,5600,5600,5600,5600,0
20250210,175300,695594950,5600,5600,5600,5600,1103
20250210,175200,695594950,5600,5600,5600,5600,0
20250210,175100,695594950,5600,5600,5600,5600,0
20250210,175000,695594950,5600,5600,5600,5600,0
20250210,174900,695594950,5600,5600,5600,5600,0
20250210,174800,695594950,5600,5600,5600,5600,0
20250210,174700,695594950,5600,5600,5600,5600,0
20250210,174600,695594950,5600,5600,5600,5600,0
20250210,174500,695594950,5600,5600,5600,5600,0
20250210,174400,695594950,5600,5600,5600,5600,0
20250210,174300,695594950,5600,5600,5600,5600,0
20250210,174200,695594950,5600,5600,5600,5600,0
20250210,174100,695594950,5600,5600,5600,5600,0
20250210,174000,695594950,5600,5600,5600,5600,0
20250210,173900,695594950,5600,5600,5600,5600,0
20250210,173800,695594950,5600,5600,5600,5600,0
20250210,173700,695594950,5600,5600,5600,5600,0
20250210,173600,695594950,5600,5600,5600,5600,0
20250210,173500,695594950,5600,5600,5600,5600,0
20250210,173400,695594950,5600,5600,5600,5600,0
20250210,173300,695594950,5600,5600,5600,5600,0
20250210,173200,695594950,5600,5600,5600,5600,0
20250210,173100,695594950,5600,5600,5600,5600,0
20250210,173000,695594950,5600,5600,5600,5600,0
20250210,172900,695594950,5600,5600,5600,5600,0
20250210,172800,695594950,5600,5600,5600,5600,0
20250210,172700,695594950,5600,5600,5600,5600,0
20250210,172600,695594950,5600,5600,5600,5600,0
20250210,172500,695594950,5600,5600,5600,5600,0
20250210,172400,695594950,5600,5600,5600,5600,0
20250210,172300,695594950,5600,5600,5600,5600,1103
20250210,172200,695594950,5600,5600,5600,5600,0
20250210,172100,695594950,5600,5600,5600,5600,0
20250210,172000,695594950,5600,5600,5600,5600,0
20250210,171900,695594950,5600,5600,5600,5600,0
20250210,171800,695594950,5600,5600,5600,5600,0
20250210,171700,695594950,5600,5600,5600,5600,0
20250210,171600,695594950,5600,5600,5600,5600,0
20250210,171500,695594950,5600,5600,5600,5600,0
20250210,171400,695594950,5600,5600,5600,5600,0
20250210,171300,695594950,5600,5600,5600,5600,0
20250210,171200,695594950,5600,5600,5600,5600,0
20250210,171100,695594950,5600,5600,5600,5600,0
20250210,171000,695594950,5600,5600,5600,5600,0
20250210,170900,695594950,5600,5600,5600,5600,0
20250210,170800,695594950,5600,5600,5600,5600,0
20250210,170700,695594950,5600,5600,5600,5600,0
20250210,170600,695594950,5600,5600,5600,5600,0
20250210,170500,695594950,5600,5600,5600,5600,0
20250210,170400,695594950,5600,5600,5600,5600,0
20250210,170300,695594950,5600,5600,5600,5600,0
20250210,170200,695594950,5600,5600,5600,5600,0
20250210,170100,695594950,5600,5600,5600,5600,0
20250210,170000,695594950,5600,5600,5600,5600,0
20250210,165900,695594950,5600,5600,5600,5600,0
20250210,165800,695594950,5600,5600,5600,5600,0
20250210,165700,695594950,5600,5600,5600,5600,0
20250210,165600,695594950,5600,5600,5600,5600,0
20250210,165500,695594950,5600,5600,5600,5600,0
20250210,165400,695594950,5600,5600,5600,5600,0
20250210,165300,695594950,5600,5600,5600,5600,1103
20250210,165200,695594950,5600,5600,5600,5600,0
20250210,165100,695594950,5600,5600,5600,5600,0
20250210,165000,695594950,5600,5600,5600,5600,0
20250210,164900,695594950,5600,5600,5600,5600,0
20250210,164800,695594950,5600,5600,5600,5600,0
20250210,164700,695594950,5600,5600,5600,5600,0
20250210,164600,695594950,5600,5600,5600,5600,0
20250210,164500,695594950,5600,5600,5600,5600,0
20250210,164400,695594950,5600,5600,5600,5600,0
20250210,164300,695594950,5600,5600,5600,5600,0
20250210,164200,695594950,5600,5600,5600,5600,0
20250210,164100,695594950,5600,5600,5600,5600,0
20250210,164000,695594950,5600,5600,5600,5600,0
20250210,163900,695594950,5600,5600,5600,5600,0
20250210,163800,695594950,5600,5600,5600,5600,0
20250210,163700,695594950,5600,5600,5600,5600,0
20250210,163600,695594950,5600,5600,5600,5600,0
20250210,163500,695594950,5600,5600,5600,5600,0
20250210,163400,695594950,5600,5600,5600,5600,0
20250210,163300,695594950,5600,5600,5600,5600,0
20250210,163200,695594950,5600,5600,5600,5600,0
20250210,163100,695594950,5600,5600,5600,5600,0
20250210,163000,695594950,5600,5600,5600,5600,0
20250210,162900,695594950,5600,5600,5600,5600,0
20250210,162800,695594950,5600,5600,5600,5600,0
20250210,162700,695594950,5600,5600,5600,5600,0
20250210,162600,695594950,5600,5600,5600,5600,0
20250210,162500,695594950,5600,5600,5600,5600,0
20250210,162400,695594950,5600,5600,5600,5600,0
20250210,162300,695594950,5600,5600,5600,5600,1103
20250210,162200,695594950,5600,5600,5600,5600,0
20250210,162100,695594950,5600,5600,5600,5600,0
20250210,162000,695594950,5600,5600,5600,5600,0
20250210,161900,695594950,5600,5600,5600,5600,0
20250210,161800,695594950,5600,5600,5600,5600,0
20250210,161700,695594950,5600,5600,5600,5600,0
20250210,161600,695594950,5600,5600,5600,5600,0
20250210,161500,695594950,5600,5600,5600,5600,0
20250210,161400,695594950,5600,5600,5600,5600,0
20250210,161300,695594950,5600,5600,5600,5600,0
20250210,161200,695594950,5600,5600,5600,5600,0
20250210,161100,695594950,5600,5600,5600,5600,0
20250210,161000,695594950,5600,5600,5600,5600,0
20250210,160900,695594950,5600,5600,5600,5600,0
20250210,160800,695594950,5600,5600,5600,5600,0
20250210,160700,695594950,5600,5600,5600,5600,0
20250210,160600,695594950,5600,5600,5600,5600,0
20250210,160500,695594950,5600,5600,5600,5600,0
20250210,160400,695594950,5600,5600,5600,5600,0
20250210,160300,695594950,5600,5600,5600,5600,0
20250210,160200,695594950,5600,5600,5600,5600,0
20250210,160100,695594950,5600,5600,5600,5600,0
20250210,160000,695594950,5600,5600,5600,5600,0
20250210,155900,695594950,5600,5600,5600,5600,0
20250210,155800,695594950,5600,5600,5600,5600,0
20250210,155700,695594950,5600,5600,5600,5600,0
20250210,155600,695594950,5600,5600,5600,5600,0
20250210,155500,695594950,5600,5600,5600,5600,0
20250210,155400,695594950,5600,5600,5600,5600,0
20250210,155300,695594950,5600,5600,5600,5600,1103
20250210,155200,695594950,5600,5600,5600,5600,0
20250210,155100,695594950,5600,5600,5600,5600,0
20250210,155000,695594950,5600,5600,5600,5600,0
20250210,154900,695594950,5600,5600,5600,5600,0
20250210,154800,695594950,5600,5600,5600,5600,0
20250210,154700,695594950,5600,5600,5600,5600,0
20250210,154600,695594950,5600,5600,5600,5600,0
20250210,154500,695594950,5600,5600,5600,5600,0
20250210,154400,695594950,5600,5600,5600,5600,0
20250210,154300,695594950,5600,5600,5600,5600,0
20250210,154200,695594950,5600,5600,5600,5600,0
20250210,154100,695594950,5600,5600,5600,5600,0
20250210,154000,695594950,5600,5600,5600,5600,0
20250210,153900,695594950,5600,5600,5600,5600,0
20250210,153800,695594950,5600,5600,5600,5600,0
20250210,153700,695594950,5600,5600,5600,5600,0
20250210,153600,695594950,5600,5600,5600,5600,0
20250210,153500,695594950,5600,5600,5600,5600,0
20250210,153400,695594950,5600,5600,5600,5600,0
20250210,153300,695594950,5600,5600,5600,5600,0
20250210,153200,695594950,5600,5600,5600,5600,0
20250210,153100,695594950,5600,5600,5600,5600,0
20250210,153000,695594950,5600,5600,5600,5600,1103
20250210,152900,689418150,5600,5600,5600,5600,0
20250210,152800,689418150,5600,5600,5600,5600,0
20250210,152700,689418150,5600,5600,5600,5600,0
20250210,152600,689418150,5600,5600,5600,5600,0
20250210,152500,689418150,5600,5600,5600,5600,0
20250210,152400,689418150,5600,5600,5600,5600,0
20250210,152300,689418150,5600,5600,5600,5600,0
20250210,152200,689418150,5600,5600,5600,5600,0
20250210,152100,689418150,5600,5600,5600,5600,0
20250210,152000,689418150,5600,5600,5600,5600,0
20250210,151900,689418150,5600,5600,5600,5600,8
20250210,151800,689373350,5590,5590,5590,5590,1
20250210,151700,689367760,5590,5590,5590,5590,16
20250210,151600,689278320,5560,5560,5560,5560,0
20250210,151500,689278320,5560,5560,5560,5560,0
20250210,151400,689278320,5560,5580,5580,5560,2010
20250210,151300,678100930,5580,5590,5590,5580,130
20250210,151200,677375230,5600,5600,5600,5600,0
20250210,151100,677375230,5600,5600,5600,5600,0
20250210,151000,677375230,5600,5600,5600,5600,178
20250210,150900,676378430,5600,5590,5600,5580,71
20250210,150800,675981920,5590,5590,5590,5590,50
20250210,150700,675702420,5600,5600,5600,5600,50
20250210,150600,675422420,5600,5600,5600,5600,0
20250210,150500,675422420,5600,5600,5600,5600,0
20250210,150400,675422420,5600,5600,5600,5600,0
20250210,150300,675422420,5600,5600,5600,5600,0
20250210,150200,675422420,5600,5600,5600,5600,0
20250210,150100,675422420,5600,5590,5600,5590,108
20250210,150000,674817700,5590,5590,5590,5590,71
20250210,145900,674420810,5600,5590,5600,5590,219
20250210,145800,673195860,5590,5590,5590,5590,106
20250210,145700,672603320,5590,5590,5590,5590,0
20250210,145600,672603320,5590,5590,5590,5590,0
20250210,145500,672603320,5590,5590,5590,5590,59
20250210,145400,672273510,5590,5590,5590,5590,301
20250210,145300,670590920,5590,5590,5590,5590,0
20250210,145200,670590920,5590,5590,5590,5590,0
20250210,145100,670590920,5590,5580,5590,5580,2
20250210,145000,670579750,5570,5570,5570,5570,0
20250210,144900,670579750,5570,5570,5570,5570,0
20250210,144800,670579750,5570,5590,5590,5570,5365
20250210,144700,640613440,5610,5610,5610,5610,0
20250210,144600,640613440,5610,5610,5610,5610,10
20250210,144500,640557340,5610,5610,5610,5610,1
20250210,144400,640551730,5590,5590,5590,5590,2000
20250210,144300,629371730,5600,5600,5600,5600,13
20250210,144200,629298930,5600,5590,5600,5590,37
20250210,144100,629091740,5600,5600,5600,5600,0
20250210,144000,629091740,5600,5600,5600,5600,100
20250210,143900,628531740,5620,5610,5620,5610,200
20250210,143800,627408890,5590,5590,5590,5590,0
20250210,143700,627408890,5590,5610,5610,5590,505
20250210,143600,624585840,5620,5620,5620,5620,0
20250210,143500,624585840,5620,5620,5620,5620,0
20250210,143400,624585840,5620,5620,5620,5620,0
20250210,143300,624585840,5620,5620,5620,5620,0
20250210,143200,624585840,5620,5620,5620,5620,0
20250210,143100,624585840,5620,5620,5620,5620,0
20250210,143000,624585840,5620,5620,5620,5620,20
20250210,142900,624473440,5620,5620,5620,5620,0
20250210,142800,624473440,5620,5620,5620,5620,0
20250210,142700,624473440,5620,5620,5620,5620,0
20250210,142600,624473440,5620,5620,5620,5620,10
20250210,142500,624417240,5600,5600,5600,5600,0
20250210,142400,624417240,5600,5600,5600,5600,93
20250210,142300,623896440,5630,5590,5630,5590,3081
20250210,142200,606591350,5610,5610,5610,5610,20
20250210,142100,606479150,5610,5610,5610,5610,10
20250210,142000,606423050,5600,5600,5600,5600,43
20250210,141900,606182250,5610,5610,5610,5610,0
20250210,141800,606182250,5610,5590,5610,5590,746
20250210,141700,602011980,5590,5620,5640,5590,5502
20250210,141600,571127980,5620,5570,5620,5570,11196
20250210,141500,508338100,5570,5550,5570,5550,1099
20250210,141400,502231670,5560,5560,5560,5560,0
20250210,141300,502231670,5560,5560,5560,5560,127
20250210,141200,501525550,5570,5550,5570,5550,672
20250210,141100,497789150,5570,5570,5570,5570,0
20250210,141000,497789150,5570,5570,5570,5570,0
20250210,140900,497789150,5570,5570,5570,5570,0
20250210,140800,497789150,5570,5550,5570,5550,36
20250210,140700,497588830,5570,5570,5570,5570,64
20250210,140600,497232350,5560,5560,5560,5560,0
20250210,140500,497232350,5560,5570,5570,5560,411
20250210,140400,494944470,5570,5570,5570,5570,189
20250210,140300,493891740,5580,5580,5580,5580,1
20250210,140200,493886160,5590,5590,5590,5590,1
20250210,140100,493880570,5580,5580,5580,5580,1251
20250210,140000,486899990,5560,5560,5560,5560,108
20250210,135900,486299510,5560,5550,5560,5530,6212
20250210,135800,451919870,5550,5600,5600,5550,1810
20250210,135700,441866900,5570,5590,5590,5570,1800
20250210,135600,431833110,5610,5610,5610,5610,0
20250210,135500,431833110,5610,5610,5610,5610,201
20250210,135400,430705500,5580,5580,5580,5580,0
20250210,135300,430705500,5580,5580,5580,5580,1798
20250210,135200,420672660,5580,5600,5620,5580,6898
20250210,135100,381984090,5590,5590,5590,5590,969
20250210,135000,376567380,5560,5560,5560,5560,0
20250210,134900,376567380,5560,5560,5560,5560,0
20250210,134800,376567380,5560,5560,5560,5560,0
20250210,134700,376567380,5560,5560,5560,5560,0
20250210,134600,376567380,5560,5540,5560,5540,725
20250210,134500,372542070,5540,5540,5540,5540,0
20250210,134400,372542070,5540,5540,5540,5540,0
20250210,134300,372542070,5540,5540,5540,5540,0
20250210,134200,372542070,5540,5540,5540,5540,0
20250210,134100,372542070,5540,5540,5540,5540,164
20250210,134000,371633510,5540,5540,5540,5540,944
20250210,133900,366403750,5540,5540,5540,5540,497
20250210,133800,363650370,5550,5550,5550,5550,17
20250210,133700,363556020,5550,5550,5550,5550,0
20250210,133600,363556020,5550,5550,5550,5550,0
20250210,133500,363556020,5550,5550,5550,5550,0
20250210,133400,363556020,5550,5550,5550,5550,0
20250210,133300,363556020,5550,5550,5550,5550,0
20250210,133200,363556020,5550,5550,5550,5550,33
20250210,133100,363372870,5560,5560,5560,5560,0
20250210,133000,363372870,5560,5560,5560,5560,0
20250210,132900,363372870,5560,5560,5560,5560,0
20250210,132800,363372870,5560,5560,5560,5560,0
20250210,132700,363372870,5560,5560,5560,5560,0
20250210,132600,363372870,5560,5560,5560,5560,0
20250210,132500,363372870,5560,5560,5560,5560,62
20250210,132400,363028150,5560,5560,5560,5560,0
20250210,132300,363028150,5560,5560,5560,5560,0
20250210,132200,363028150,5560,5560,5560,5560,0
20250210,132100,363028150,5560,5560,5560,5560,0
20250210,132000,363028150,5560,5560,5560,5560,0
20250210,131900,363028150,5560,5560,5560,5560,0
20250210,131800,363028150,5560,5560,5560,5560,0
20250210,131700,363028150,5560,5560,5560,5560,0
20250210,131600,363028150,5560,5550,5560,5550,500
20250210,131500,360248160,5560,5560,5560,5560,0
20250210,131400,360248160,5560,5550,5560,5550,596
20250210,131300,356934490,5540,5540,5540,5540,0
20250210,131200,356934490,5540,5540,5540,5540,173
20250210,131100,355976070,5540,5540,5540,5540,0
20250210,131000,355976070,5540,5540,5540,5540,0
20250210,130900,355976070,5540,5540,5540,5540,0
20250210,130800,355976070,5540,5540,5540,5540,0
20250210,130700,355976070,5540,5540,5540,5540,0
20250210,130600,355976070,5540,5540,5540,5540,0
20250210,130500,355976070,5540,5540,5540,5540,0
20250210,130400,355976070,5540,5540,5540,5540,0
20250210,130300,355976070,5540,5540,5540,5540,0
20250210,130200,355976070,5540,5540,5540,5540,0
20250210,130100,355976070,5540,5540,5540,5540,0
20250210,130000,355976070,5540,5540,5540,5540,668
20250210,125900,352275350,5540,5530,5540,5520,2787
20250210,125800,336878950,5530,5540,5540,5530,976
20250210,125700,331478820,5540,5540,5540,5540,0
20250210,125600,331478820,5540,5540,5540,5540,50
20250210,125500,331201820,5540,5540,5540,5540,445
20250210,125400,328736520,5550,5550,5550,5550,0
20250210,125300,328736520,5550,5550,5550,5550,0
20250210,125200,328736520,5550,5550,5550,5550,414
20250210,125100,326438820,5560,5560,5560,5560,0
20250210,125000,326438820,5560,5560,5560,5560,10
20250210,124900,326383220,5570,5570,5570,5570,0
20250210,124800,326383220,5570,5570,5570,5570,0
20250210,124700,326383220,5570,5570,5570,5570,464
20250210,124600,323798740,5590,5590,5590,5590,0
20250210,124500,323798740,5590,5590,5590,5590,0
20250210,124400,323798740,5590,5590,5590,5590,0
20250210,124300,323798740,5590,5590,5590,5590,0
20250210,124200,323798740,5590,5590,5590,5590,0
20250210,124100,323798740,5590,5590,5590,5590,0
20250210,124000,323798740,5590,5590,5590,5590,0
20250210,123900,323798740,5590,5590,5590,5590,100
20250210,123800,323239740,5580,5580,5580,5580,0
20250210,123700,323239740,5580,5580,5580,5580,0
20250210,123600,323239740,5580,5580,5580,5580,10
20250210,123500,323183940,5580,5580,5580,5580,0
20250210,123400,323183940,5580,5570,5580,5570,731
20250210,123300,319111320,5550,5550,5550,5550,0
20250210,123200,319111320,5550,5550,5550,5550,0
20250210,123100,319111320,5550,5550,5550,5550,0
20250210,123000,319111320,5550,5550,5550,5550,0
20250210,122900,319111320,5550,5550,5550,5550,0
20250210,122800,319111320,5550,5560,5560,5550,163
20250210,122700,318206270,5560,5560,5560,5560,7
20250210,122600,318167350,5570,5570,5570,5570,0
20250210,122500,318167350,5570,5570,5570,5570,0
20250210,122400,318167350,5570,5570,5570,5570,100
20250210,122300,317610350,5560,5560,5560,5560,0
20250210,122200,317610350,5560,5560,5560,5560,10
20250210,122100,317554750,5560,5560,5560,5560,0
20250210,122000,317554750,5560,5560,5560,5560,0
20250210,121900,317554750,5560,5560,5560,5560,0
20250210,121800,317554750,5560,5560,5560,5560,0
20250210,121700,317554750,5560,5560,5560,5560,0
20250210,121600,317554750,5560,5560,5560,5560,0
20250210,121500,317554750,5560,5560,5560,5560,0
20250210,121400,317554750,5560,5560,5560,5560,1
20250210,121300,317549190,5550,5550,5550,5550,0
20250210,121200,317549190,5550,5550,5550,5550,154
20250210,121100,316694490,5550,5550,5550,5550,0
20250210,121000,316694490,5550,5550,5550,5550,0
20250210,120900,316694490,5550,5550,5550,5550,0
20250210,120800,316694490,5550,5550,5550,5550,0
20250210,120700,316694490,5550,5550,5550,5550,1
20250210,120600,316688940,5550,5550,5550,5550,0
20250210,120500,316688940,5550,5550,5550,5550,360
20250210,120400,314690940,5530,5530,5530,5530,0
20250210,120300,314690940,5530,5530,5530,5530,123
20250210,120200,314010750,5540,5540,5540,5540,0
20250210,120100,314010750,5540,5540,5540,5540,165
20250210,120000,313096650,5550,5550,5550,5550,0
20250210,115900,313096650,5550,5590,5600,5550,1065
20250210,115800,307182900,5560,5560,5560,5560,0
20250210,115700,307182900,5560,5560,5560,5560,10
20250210,115600,307127300,5600,5600,5600,5600,0
20250210,115500,307127300,5600,5600,5600,5600,0
20250210,115400,307127300,5600,5600,5600,5600,0
20250210,115300,307127300,5600,5600,5600,5600,0
20250210,115200,307127300,5600,5580,5600,5580,2721
20250210,115100,291916420,5590,5590,5590,5590,0
20250210,115000,291916420,5590,5590,5590,5590,0
20250210,114900,291916420,5590,5590,5590,5590,0
20250210,114800,291916420,5590,5590,5590,5590,0
20250210,114700,291916420,5590,5580,5590,5580,70
20250210,114600,291525640,5540,5540,5540,5540,0
20250210,114500,291525640,5540,5540,5540,5540,23
20250210,114400,291398220,5540,5570,5570,5510,1782
20250210,114300,281528610,5560,5570,5570,5560,18
20250210,114200,281428380,5570,5570,5570,5570,0
20250210,114100,281428380,5570,5570,5570,5570,0
20250210,114000,281428380,5570,5570,5570,5570,0
20250210,113900,281428380,5570,5570,5570,5570,365
20250210,113800,279395330,5620,5620,5620,5620,0
20250210,113700,279395330,5620,5620,5620,5620,0
20250210,113600,279395330,5620,5620,5620,5620,0
20250210,113500,279395330,5620,5610,5620,5610,551
20250210,113400,276300280,5610,5610,5610,5610,0
20250210,113300,276300280,5610,5610,5610,5610,0
20250210,113200,276300280,5610,5590,5610,5590,10
20250210,113100,276244260,5580,5580,5580,5580,7
20250210,113000,276205200,5580,5580,5580,5580,0
20250210,112900,276205200,5580,5580,5580,5580,1727
20250210,112800,266568540,5590,5590,5590,5590,0
20250210,112700,266568540,5590,5570,5620,5570,4302
20250210,112600,242485150,5560,5560,5560,5560,0
20250210,112500,242485150,5560,5560,5560,5560,0
20250210,112400,242485150,5560,5560,5560,5560,0
20250210,112300,242485150,5560,5560,5560,5560,570
20250210,112200,239315950,5560,5560,5560,5560,0
20250210,112100,239315950,5560,5560,5560,5560,0
20250210,112000,239315950,5560,5560,5560,5560,0
20250210,111900,239315950,5560,5560,5560,5560,0
20250210,111800,239315950,5560,5560,5560,5560,0
20250210,111700,239315950,5560,5560,5560,5560,0
20250210,111600,239315950,5560,5560,5560,5560,0
20250210,111500,239315950,5560,5560,5560,5560,30
20250210,111400,239149150,5530,5530,5530,5530,0
20250210,111300,239149150,5530,5530,5530,5530,0
20250210,111200,239149150,5530,5530,5530,5530,0
20250210,111100,239149150,5530,5530,5530,5530,200
20250210,111000,238043150,5550,5550,5550,5550,100
20250210,110900,237488150,5550,5570,5580,5530,560
20250210,110800,234376350,5530,5530,5530,5530,371
20250210,110700,232324720,5580,5580,5580,5580,0
20250210,110600,232324720,5580,5580,5580,5580,100
20250210,110500,231766720,5540,5540,5580,5530,1863
20250210,110400,221386720,5580,5580,5580,5580,390
20250210,110300,219210520,5580,5580,5580,5580,2096
20250210,110200,207514840,5580,5560,5580,5560,1100
20250210,110100,201386870,5570,5570,5570,5570,0
20250210,110000,201386870,5570,5570,5570,5570,0
20250210,105900,201386870,5570,5570,5570,5570,0
20250210,105800,201386870,5570,5560,5570,5560,100
20250210,105700,200829890,5570,5550,5570,5550,100
20250210,105600,200272950,5550,5530,5550,5530,100
20250210,105500,199718870,5530,5530,5530,5530,100
20250210,105400,199165870,5520,5520,5520,5520,0
20250210,105300,199165870,5520,5520,5520,5520,0
20250210,105200,199165870,5520,5520,5520,5520,0
20250210,105100,199165870,5520,5520,5520,5520,0
20250210,105000,199165870,5520,5560,5560,5520,257
20250210,104900,197739230,5560,5560,5560,5560,100
20250210,104800,197183230,5530,5530,5530,5530,0
20250210,104700,197183230,5530,5550,5550,5530,305
20250210,104600,195490580,5550,5550,5550,5550,0
20250210,104500,195490580,5550,5560,5570,5490,765
20250210,104400,191263900,5510,5530,5570,5510,157
20250210,104300,190395570,5530,5530,5530,5530,100
20250210,104200,189842570,5490,5550,5580,5490,173
20250210,104100,188885060,5560,5520,5560,5520,260
20250210,104000,187446210,5510,5470,5510,5470,558
20250210,103900,184376810,5470,5480,5490,5470,6683
20250210,103800,147754070,5470,5470,5470,5470,1402
20250210,103700,140085130,5470,5470,5470,5470,0
20250210,103600,140085130,5470,5470,5470,5470,0
20250210,103500,140085130,5470,5420,5470,5420,3080
20250210,103400,123241460,5400,5400,5400,5400,0
20250210,103300,123241460,5400,5400,5400,5400,0
20250210,103200,123241460,5400,5400,5400,5400,0
20250210,103100,123241460,5400,5400,5400,5400,3
20250210,103000,123225260,5420,5420,5420,5420,0
20250210,102900,123225260,5420,5420,5420,5420,0
20250210,102800,123225260,5420,5420,5420,5420,1
20250210,102700,123219840,5420,5420,5420,5420,0
20250210,102600,123219840,5420,5420,5420,5420,500
20250210,102500,120509840,5400,5400,5400,5400,0
20250210,102400,120509840,5400,5400,5400,5400,0
20250210,102300,120509840,5400,5400,5400,5400,100
20250210,102200,119969840,5420,5420,5420,5420,0
20250210,102100,119969840,5420,5420,5420,5420,419
20250210,102000,117698860,5420,5420,5420,5420,0
20250210,101900,117698860,5420,5420,5420,5420,1500
20250210,101800,109568860,5430,5390,5430,5390,25
20250210,101700,109433910,5390,5400,5400,5390,500
20250210,101600,106734210,5430,5430,5430,5430,0
20250210,101500,106734210,5430,5430,5430,5430,9
20250210,101400,106685340,5440,5440,5440,5440,5
20250210,101300,106658140,5410,5420,5420,5410,379
20250210,101200,104604380,5420,5420,5420,5420,100
20250210,101100,104062380,5420,5420,5420,5420,63
20250210,101000,103720920,5420,5420,5420,5420,0
20250210,100900,103720920,5420,5420,5420,5420,0
20250210,100800,103720920,5420,5420,5420,5420,0
20250210,100700,103720920,5420,5380,5420,5380,133
20250210,100600,103005180,5420,5420,5420,5420,5
20250210,100500,102978080,5380,5380,5420,5380,201
20250210,100400,101896500,5420,5400,5420,5390,663
20250210,100300,98320880,5450,5450,5450,5450,0
20250210,100200,98320880,5450,5450,5450,5450,0
20250210,100100,98320880,5450,5450,5450,5450,0
20250210,100000,98320880,5450,5450,5450,5450,0
20250210,095900,98320880,5450,5410,5450,5410,52
20250210,095800,98039210,5380,5380,5380,5380,5
20250210,095700,98012310,5410,5410,5410,5410,0
20250210,095600,98012310,5410,5410,5410,5410,0
20250210,095500,98012310,5410,5390,5410,5380,952
20250210,095400,92889560,5420,5420,5420,5420,128
20250210,095300,92195800,5380,5410,5410,5380,2062
20250210,095200,81044800,5440,5440,5440,5440,7
20250210,095100,81006720,5440,5440,5440,5440,20
20250210,095000,80897920,5440,5420,5440,5420,139
20250210,094900,80144440,5430,5430,5430,5430,200
20250210,094800,79058440,5430,5430,5430,5430,187
20250210,094700,78043030,5410,5420,5420,5410,147
20250210,094600,77246590,5420,5420,5420,5420,0
20250210,094500,77246590,5420,5420,5420,5420,0
20250210,094400,77246590,5420,5370,5420,5370,334
20250210,094300,75450560,5410,5410,5410,5410,0
20250210,094200,75450560,5410,5410,5410,5410,0
20250210,094100,75450560,5410,5410,5410,5410,0
20250210,094000,75450560,5410,5410,5410,5410,1
20250210,093900,75445150,5410,5410,5410,5410,0
20250210,093800,75445150,5410,5410,5410,5410,0
20250210,093700,75445150,5410,5400,5410,5400,169
20250210,093600,74531660,5410,5390,5410,5390,5
20250210,093500,74504630,5390,5390,5390,5390,0
20250210,093400,74504630,5390,5380,5390,5380,186
20250210,093300,73502390,5390,5390,5390,5390,0
20250210,093200,73502390,5390,5390,5390,5390,0
20250210,093100,73502390,5390,5390,5390,5390,0
20250210,093000,73502390,5390,5400,5400,5380,39
20250210,092900,73292500,5400,5400,5400,5400,10
20250210,092800,73238500,5400,5360,5400,5350,369
20250210,092700,71259260,5370,5400,5400,5370,1700
20250210,092600,62113180,5420,5420,5420,5420,0
20250210,092500,62113180,5420,5400,5420,5390,522
20250210,092400,59294470,5400,5400,5400,5400,0
20250210,092300,59294470,5400,5400,5400,5400,185
20250210,092200,58295470,5430,5390,5430,5390,16
20250210,092100,58208820,5390,5390,5390,5390,43
20250210,092000,57977050,5390,5370,5390,5370,116
20250210,091900,57353010,5380,5370,5380,5350,905
20250210,091800,52506140,5430,5400,5440,5380,473
20250210,091700,49959980,5390,5400,5400,5390,281
20250210,091600,48445280,5400,5410,5410,5400,864
20250210,091500,43773590,5430,5430,5430,5430,0
20250210,091400,43773590,5430,5450,5450,5420,736
20250210,091300,39770920,5440,5440,5450,5430,337
20250210,091200,37938620,5430,5430,5430,5430,0
20250210,091100,37938620,5430,5450,5450,5430,997
20250210,091000,32515330,5460,5470,5470,5460,197
20250210,090900,31439690,5480,5480,5480,5470,30
20250210,090800,31275490,5470,5460,5470,5460,100
20250210,090700,30728680,5470,5470,5470,5470,5
20250210,090600,30701330,5430,5510,5510,5430,106
20250210,090500,30125340,5460,5460,5460,5460,24
20250210,090400,29994300,5480,5480,5520,5480,604
20250210,090300,26680620,5480,5480,5530,5470,1491
20250210,090200,18486040,5530,5470,5530,5470,1587
20250210,090100,9722670,5390,5510,5510,5390,553
20250210,090000,6727380,5440,5570,5570,5440,1218