KissMeData/128820/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,202400,229647110,3165,3165,3165,3165,1920
20250210,202300,229647110,3165,3165,3165,3165,0
20250210,202200,229647110,3165,3165,3165,3165,0
20250210,202100,229647110,3165,3165,3165,3165,0
20250210,202000,229647110,3165,3165,3165,3165,0
20250210,201900,229647110,3165,3165,3165,3165,0
20250210,201800,229647110,3165,3165,3165,3165,0
20250210,201700,229647110,3165,3165,3165,3165,0
20250210,201600,229647110,3165,3165,3165,3165,0
20250210,201500,229647110,3165,3165,3165,3165,0
20250210,201400,229647110,3165,3165,3165,3165,0
20250210,201300,229647110,3165,3165,3165,3165,0
20250210,201200,229647110,3165,3165,3165,3165,0
20250210,201100,229647110,3165,3165,3165,3165,0
20250210,201000,229647110,3165,3165,3165,3165,0
20250210,200900,229647110,3165,3165,3165,3165,0
20250210,200800,229647110,3165,3165,3165,3165,0
20250210,200700,229647110,3165,3165,3165,3165,0
20250210,200600,229647110,3165,3165,3165,3165,0
20250210,200500,229647110,3165,3165,3165,3165,0
20250210,200400,229647110,3165,3165,3165,3165,0
20250210,200300,229647110,3165,3165,3165,3165,0
20250210,200200,229647110,3165,3165,3165,3165,0
20250210,200100,229647110,3165,3165,3165,3165,0
20250210,200000,229647110,3165,3165,3165,3165,0
20250210,195900,229647110,3165,3165,3165,3165,0
20250210,195800,229647110,3165,3165,3165,3165,0
20250210,195700,229647110,3165,3165,3165,3165,0
20250210,195600,229647110,3165,3165,3165,3165,0
20250210,195500,229647110,3165,3165,3165,3165,0
20250210,195400,229647110,3165,3165,3165,3165,1920
20250210,195300,229647110,3165,3165,3165,3165,0
20250210,195200,229647110,3165,3165,3165,3165,0
20250210,195100,229647110,3165,3165,3165,3165,0
20250210,195000,229647110,3165,3165,3165,3165,0
20250210,194900,229647110,3165,3165,3165,3165,0
20250210,194800,229647110,3165,3165,3165,3165,0
20250210,194700,229647110,3165,3165,3165,3165,0
20250210,194600,229647110,3165,3165,3165,3165,0
20250210,194500,229647110,3165,3165,3165,3165,0
20250210,194400,229647110,3165,3165,3165,3165,0
20250210,194300,229647110,3165,3165,3165,3165,0
20250210,194200,229647110,3165,3165,3165,3165,0
20250210,194100,229647110,3165,3165,3165,3165,0
20250210,194000,229647110,3165,3165,3165,3165,0
20250210,193900,229647110,3165,3165,3165,3165,0
20250210,193800,229647110,3165,3165,3165,3165,0
20250210,193700,229647110,3165,3165,3165,3165,0
20250210,193600,229647110,3165,3165,3165,3165,0
20250210,193500,229647110,3165,3165,3165,3165,0
20250210,193400,229647110,3165,3165,3165,3165,0
20250210,193300,229647110,3165,3165,3165,3165,0
20250210,193200,229647110,3165,3165,3165,3165,0
20250210,193100,229647110,3165,3165,3165,3165,0
20250210,193000,229647110,3165,3165,3165,3165,0
20250210,192900,229647110,3165,3165,3165,3165,0
20250210,192800,229647110,3165,3165,3165,3165,0
20250210,192700,229647110,3165,3165,3165,3165,0
20250210,192600,229647110,3165,3165,3165,3165,0
20250210,192500,229647110,3165,3165,3165,3165,0
20250210,192400,229647110,3165,3165,3165,3165,1920
20250210,192300,229647110,3165,3165,3165,3165,0
20250210,192200,229647110,3165,3165,3165,3165,0
20250210,192100,229647110,3165,3165,3165,3165,0
20250210,192000,229647110,3165,3165,3165,3165,0
20250210,191900,229647110,3165,3165,3165,3165,0
20250210,191800,229647110,3165,3165,3165,3165,0
20250210,191700,229647110,3165,3165,3165,3165,0
20250210,191600,229647110,3165,3165,3165,3165,0
20250210,191500,229647110,3165,3165,3165,3165,0
20250210,191400,229647110,3165,3165,3165,3165,0
20250210,191300,229647110,3165,3165,3165,3165,0
20250210,191200,229647110,3165,3165,3165,3165,0
20250210,191100,229647110,3165,3165,3165,3165,0
20250210,191000,229647110,3165,3165,3165,3165,0
20250210,190900,229647110,3165,3165,3165,3165,0
20250210,190800,229647110,3165,3165,3165,3165,0
20250210,190700,229647110,3165,3165,3165,3165,0
20250210,190600,229647110,3165,3165,3165,3165,0
20250210,190500,229647110,3165,3165,3165,3165,0
20250210,190400,229647110,3165,3165,3165,3165,0
20250210,190300,229647110,3165,3165,3165,3165,0
20250210,190200,229647110,3165,3165,3165,3165,0
20250210,190100,229647110,3165,3165,3165,3165,0
20250210,190000,229647110,3165,3165,3165,3165,0
20250210,185900,229647110,3165,3165,3165,3165,0
20250210,185800,229647110,3165,3165,3165,3165,0
20250210,185700,229647110,3165,3165,3165,3165,0
20250210,185600,229647110,3165,3165,3165,3165,0
20250210,185500,229647110,3165,3165,3165,3165,0
20250210,185400,229647110,3165,3165,3165,3165,1920
20250210,185300,229647110,3165,3165,3165,3165,0
20250210,185200,229647110,3165,3165,3165,3165,0
20250210,185100,229647110,3165,3165,3165,3165,0
20250210,185000,229647110,3165,3165,3165,3165,0
20250210,184900,229647110,3165,3165,3165,3165,0
20250210,184800,229647110,3165,3165,3165,3165,0
20250210,184700,229647110,3165,3165,3165,3165,0
20250210,184600,229647110,3165,3165,3165,3165,0
20250210,184500,229647110,3165,3165,3165,3165,0
20250210,184400,229647110,3165,3165,3165,3165,0
20250210,184300,229647110,3165,3165,3165,3165,0
20250210,184200,229647110,3165,3165,3165,3165,0
20250210,184100,229647110,3165,3165,3165,3165,0
20250210,184000,229647110,3165,3165,3165,3165,0
20250210,183900,229647110,3165,3165,3165,3165,0
20250210,183800,229647110,3165,3165,3165,3165,0
20250210,183700,229647110,3165,3165,3165,3165,0
20250210,183600,229647110,3165,3165,3165,3165,0
20250210,183500,229647110,3165,3165,3165,3165,0
20250210,183400,229647110,3165,3165,3165,3165,0
20250210,183300,229647110,3165,3165,3165,3165,0
20250210,183200,229647110,3165,3165,3165,3165,0
20250210,183100,229647110,3165,3165,3165,3165,0
20250210,183000,229647110,3165,3165,3165,3165,0
20250210,182900,229647110,3165,3165,3165,3165,0
20250210,182800,229647110,3165,3165,3165,3165,0
20250210,182700,229647110,3165,3165,3165,3165,0
20250210,182600,229647110,3165,3165,3165,3165,0
20250210,182500,229647110,3165,3165,3165,3165,0
20250210,182400,229647110,3165,3165,3165,3165,1920
20250210,182300,229647110,3165,3165,3165,3165,0
20250210,182200,229647110,3165,3165,3165,3165,0
20250210,182100,229647110,3165,3165,3165,3165,0
20250210,182000,229647110,3165,3165,3165,3165,0
20250210,181900,229647110,3165,3165,3165,3165,0
20250210,181800,229647110,3165,3165,3165,3165,0
20250210,181700,229647110,3165,3165,3165,3165,0
20250210,181600,229647110,3165,3165,3165,3165,0
20250210,181500,229647110,3165,3165,3165,3165,0
20250210,181400,229647110,3165,3165,3165,3165,0
20250210,181300,229647110,3165,3165,3165,3165,0
20250210,181200,229647110,3165,3165,3165,3165,0
20250210,181100,229647110,3165,3165,3165,3165,0
20250210,181000,229647110,3165,3165,3165,3165,0
20250210,180900,229647110,3165,3165,3165,3165,0
20250210,180800,229647110,3165,3165,3165,3165,0
20250210,180700,229647110,3165,3165,3165,3165,0
20250210,180600,229647110,3165,3165,3165,3165,0
20250210,180500,229647110,3165,3165,3165,3165,0
20250210,180400,229647110,3165,3165,3165,3165,0
20250210,180300,229647110,3165,3165,3165,3165,0
20250210,180200,229647110,3165,3165,3165,3165,0
20250210,180100,229647110,3165,3165,3165,3165,0
20250210,180000,229647110,3165,3165,3165,3165,0
20250210,175900,229647110,3165,3165,3165,3165,0
20250210,175800,229647110,3165,3165,3165,3165,0
20250210,175700,229647110,3165,3165,3165,3165,0
20250210,175600,229647110,3165,3165,3165,3165,0
20250210,175500,229647110,3165,3165,3165,3165,0
20250210,175400,229647110,3165,3165,3165,3165,1920
20250210,175300,229647110,3165,3165,3165,3165,0
20250210,175200,229647110,3165,3165,3165,3165,0
20250210,175100,229647110,3165,3165,3165,3165,0
20250210,175000,229647110,3165,3165,3165,3165,0
20250210,174900,229647110,3165,3165,3165,3165,0
20250210,174800,229647110,3165,3165,3165,3165,0
20250210,174700,229647110,3165,3165,3165,3165,0
20250210,174600,229647110,3165,3165,3165,3165,0
20250210,174500,229647110,3165,3165,3165,3165,0
20250210,174400,229647110,3165,3165,3165,3165,0
20250210,174300,229647110,3165,3165,3165,3165,0
20250210,174200,229647110,3165,3165,3165,3165,0
20250210,174100,229647110,3165,3165,3165,3165,0
20250210,174000,229647110,3165,3165,3165,3165,0
20250210,173900,229647110,3165,3165,3165,3165,0
20250210,173800,229647110,3165,3165,3165,3165,0
20250210,173700,229647110,3165,3165,3165,3165,0
20250210,173600,229647110,3165,3165,3165,3165,0
20250210,173500,229647110,3165,3165,3165,3165,0
20250210,173400,229647110,3165,3165,3165,3165,0
20250210,173300,229647110,3165,3165,3165,3165,0
20250210,173200,229647110,3165,3165,3165,3165,0
20250210,173100,229647110,3165,3165,3165,3165,0
20250210,173000,229647110,3165,3165,3165,3165,0
20250210,172900,229647110,3165,3165,3165,3165,0
20250210,172800,229647110,3165,3165,3165,3165,0
20250210,172700,229647110,3165,3165,3165,3165,0
20250210,172600,229647110,3165,3165,3165,3165,0
20250210,172500,229647110,3165,3165,3165,3165,0
20250210,172400,229647110,3165,3165,3165,3165,1920
20250210,172300,229647110,3165,3165,3165,3165,0
20250210,172200,229647110,3165,3165,3165,3165,0
20250210,172100,229647110,3165,3165,3165,3165,0
20250210,172000,229647110,3165,3165,3165,3165,0
20250210,171900,229647110,3165,3165,3165,3165,0
20250210,171800,229647110,3165,3165,3165,3165,0
20250210,171700,229647110,3165,3165,3165,3165,0
20250210,171600,229647110,3165,3165,3165,3165,0
20250210,171500,229647110,3165,3165,3165,3165,0
20250210,171400,229647110,3165,3165,3165,3165,0
20250210,171300,229647110,3165,3165,3165,3165,0
20250210,171200,229647110,3165,3165,3165,3165,0
20250210,171100,229647110,3165,3165,3165,3165,0
20250210,171000,229647110,3165,3165,3165,3165,0
20250210,170900,229647110,3165,3165,3165,3165,0
20250210,170800,229647110,3165,3165,3165,3165,0
20250210,170700,229647110,3165,3165,3165,3165,0
20250210,170600,229647110,3165,3165,3165,3165,0
20250210,170500,229647110,3165,3165,3165,3165,0
20250210,170400,229647110,3165,3165,3165,3165,0
20250210,170300,229647110,3165,3165,3165,3165,0
20250210,170200,229647110,3165,3165,3165,3165,0
20250210,170100,229647110,3165,3165,3165,3165,0
20250210,170000,229647110,3165,3165,3165,3165,0
20250210,165900,229647110,3165,3165,3165,3165,0
20250210,165800,229647110,3165,3165,3165,3165,0
20250210,165700,229647110,3165,3165,3165,3165,0
20250210,165600,229647110,3165,3165,3165,3165,0
20250210,165500,229647110,3165,3165,3165,3165,0
20250210,165400,229647110,3165,3165,3165,3165,1920
20250210,165300,229647110,3165,3165,3165,3165,0
20250210,165200,229647110,3165,3165,3165,3165,0
20250210,165100,229647110,3165,3165,3165,3165,0
20250210,165000,229647110,3165,3165,3165,3165,0
20250210,164900,229647110,3165,3165,3165,3165,0
20250210,164800,229647110,3165,3165,3165,3165,0
20250210,164700,229647110,3165,3165,3165,3165,0
20250210,164600,229647110,3165,3165,3165,3165,0
20250210,164500,229647110,3165,3165,3165,3165,0
20250210,164400,229647110,3165,3165,3165,3165,0
20250210,164300,229647110,3165,3165,3165,3165,0
20250210,164200,229647110,3165,3165,3165,3165,0
20250210,164100,229647110,3165,3165,3165,3165,0
20250210,164000,229647110,3165,3165,3165,3165,0
20250210,163900,229647110,3165,3165,3165,3165,0
20250210,163800,229647110,3165,3165,3165,3165,0
20250210,163700,229647110,3165,3165,3165,3165,0
20250210,163600,229647110,3165,3165,3165,3165,0
20250210,163500,229647110,3165,3165,3165,3165,0
20250210,163400,229647110,3165,3165,3165,3165,0
20250210,163300,229647110,3165,3165,3165,3165,0
20250210,163200,229647110,3165,3165,3165,3165,0
20250210,163100,229647110,3165,3165,3165,3165,0
20250210,163000,229647110,3165,3165,3165,3165,0
20250210,162900,229647110,3165,3165,3165,3165,0
20250210,162800,229647110,3165,3165,3165,3165,0
20250210,162700,229647110,3165,3165,3165,3165,0
20250210,162600,229647110,3165,3165,3165,3165,0
20250210,162500,229647110,3165,3165,3165,3165,0
20250210,162400,229647110,3165,3165,3165,3165,1920
20250210,162300,229647110,3165,3165,3165,3165,0
20250210,162200,229647110,3165,3165,3165,3165,0
20250210,162100,229647110,3165,3165,3165,3165,0
20250210,162000,229647110,3165,3165,3165,3165,0
20250210,161900,229647110,3165,3165,3165,3165,0
20250210,161800,229647110,3165,3165,3165,3165,0
20250210,161700,229647110,3165,3165,3165,3165,0
20250210,161600,229647110,3165,3165,3165,3165,0
20250210,161500,229647110,3165,3165,3165,3165,0
20250210,161400,229647110,3165,3165,3165,3165,0
20250210,161300,229647110,3165,3165,3165,3165,0
20250210,161200,229647110,3165,3165,3165,3165,0
20250210,161100,229647110,3165,3165,3165,3165,0
20250210,161000,229647110,3165,3165,3165,3165,0
20250210,160900,229647110,3165,3165,3165,3165,0
20250210,160800,229647110,3165,3165,3165,3165,0
20250210,160700,229647110,3165,3165,3165,3165,0
20250210,160600,229647110,3165,3165,3165,3165,0
20250210,160500,229647110,3165,3165,3165,3165,0
20250210,160400,229647110,3165,3165,3165,3165,0
20250210,160300,229647110,3165,3165,3165,3165,0
20250210,160200,229647110,3165,3165,3165,3165,0
20250210,160100,229647110,3165,3165,3165,3165,0
20250210,160000,229647110,3165,3165,3165,3165,0
20250210,155900,229647110,3165,3165,3165,3165,0
20250210,155800,229647110,3165,3165,3165,3165,0
20250210,155700,229647110,3165,3165,3165,3165,0
20250210,155600,229647110,3165,3165,3165,3165,0
20250210,155500,229647110,3165,3165,3165,3165,0
20250210,155400,229647110,3165,3165,3165,3165,1920
20250210,155300,229647110,3165,3165,3165,3165,0
20250210,155200,229647110,3165,3165,3165,3165,0
20250210,155100,229647110,3165,3165,3165,3165,0
20250210,155000,229647110,3165,3165,3165,3165,0
20250210,154900,229647110,3165,3165,3165,3165,0
20250210,154800,229647110,3165,3165,3165,3165,0
20250210,154700,229647110,3165,3165,3165,3165,0
20250210,154600,229647110,3165,3165,3165,3165,0
20250210,154500,229647110,3165,3165,3165,3165,0
20250210,154400,229647110,3165,3165,3165,3165,0
20250210,154300,229647110,3165,3165,3165,3165,0
20250210,154200,229647110,3165,3165,3165,3165,0
20250210,154100,229647110,3165,3165,3165,3165,0
20250210,154000,229647110,3165,3165,3165,3165,0
20250210,153900,229647110,3165,3165,3165,3165,0
20250210,153800,229647110,3165,3165,3165,3165,0
20250210,153700,229647110,3165,3165,3165,3165,0
20250210,153600,229647110,3165,3165,3165,3165,0
20250210,153500,229647110,3165,3165,3165,3165,0
20250210,153400,229647110,3165,3165,3165,3165,0
20250210,153300,229647110,3165,3165,3165,3165,0
20250210,153200,229647110,3165,3165,3165,3165,0
20250210,153100,229647110,3165,3165,3165,3165,0
20250210,153000,229647110,3165,3165,3165,3165,1920
20250210,152900,223570310,3155,3155,3155,3155,0
20250210,152800,223570310,3155,3155,3155,3155,0
20250210,152700,223570310,3155,3155,3155,3155,0
20250210,152600,223570310,3155,3155,3155,3155,0
20250210,152500,223570310,3155,3155,3155,3155,0
20250210,152400,223570310,3155,3155,3155,3155,0
20250210,152300,223570310,3155,3155,3155,3155,0
20250210,152200,223570310,3155,3155,3155,3155,0
20250210,152100,223570310,3155,3155,3155,3155,0
20250210,152000,223570310,3155,3155,3155,3155,0
20250210,151900,223570310,3155,3140,3155,3140,7
20250210,151800,223548300,3140,3140,3140,3140,111
20250210,151700,223199760,3150,3150,3150,3150,0
20250210,151600,223199760,3150,3145,3150,3145,512
20250210,151500,221587750,3140,3140,3140,3140,0
20250210,151400,221587750,3140,3140,3140,3140,8
20250210,151300,221562630,3145,3145,3145,3145,0
20250210,151200,221562630,3145,3145,3145,3145,0
20250210,151100,221562630,3145,3145,3145,3145,0
20250210,151000,221562630,3145,3145,3145,3145,194
20250210,150900,220952500,3145,3145,3145,3145,117
20250210,150800,220584535,3145,3145,3145,3145,212
20250210,150700,219917795,3135,3135,3135,3135,0
20250210,150600,219917795,3135,3135,3135,3135,22
20250210,150500,219848825,3150,3150,3150,3150,0
20250210,150400,219848825,3150,3150,3150,3150,0
20250210,150300,219848825,3150,3150,3150,3150,0
20250210,150200,219848825,3150,3150,3150,3150,0
20250210,150100,219848825,3150,3135,3150,3135,502
20250210,150000,218267555,3140,3140,3140,3140,49
20250210,145900,218113695,3135,3145,3145,3135,1089
20250210,145800,214699570,3145,3145,3145,3145,1
20250210,145700,214696425,3145,3145,3145,3145,2
20250210,145600,214690135,3145,3145,3145,3145,1
20250210,145500,214686990,3150,3150,3150,3150,1571
20250210,145400,209738340,3150,3135,3150,3135,13
20250210,145300,209697435,3135,3140,3140,3135,653
20250210,145200,207647020,3140,3140,3140,3140,0
20250210,145100,207647020,3140,3155,3155,3140,20
20250210,145000,207583960,3140,3140,3140,3140,0
20250210,144900,207583960,3140,3140,3140,3140,2
20250210,144800,207577680,3140,3140,3140,3140,1
20250210,144700,207574540,3140,3140,3140,3140,1
20250210,144600,207571400,3155,3140,3155,3140,8
20250210,144500,207546220,3140,3140,3140,3140,0
20250210,144400,207546220,3140,3140,3140,3140,1
20250210,144300,207543080,3140,3140,3155,3140,1053
20250210,144200,204220910,3140,3140,3140,3140,0
20250210,144100,204220910,3140,3140,3140,3140,50
20250210,144000,204063910,3140,3140,3140,3140,3
20250210,143900,204054490,3160,3160,3160,3160,0
20250210,143800,204054490,3160,3160,3160,3160,1
20250210,143700,204051330,3165,3165,3165,3165,1
20250210,143600,204048165,3155,3165,3165,3155,6
20250210,143500,204029195,3165,3160,3165,3155,206
20250210,143400,203378245,3155,3155,3155,3155,328
20250210,143300,202343405,3140,3140,3140,3140,181
20250210,143200,201775065,3140,3155,3155,3140,4
20250210,143100,201762490,3145,3145,3145,3145,0
20250210,143000,201762490,3145,3145,3145,3145,321
20250210,142900,200752945,3145,3145,3145,3145,4
20250210,142800,200740365,3150,3150,3150,3150,778
20250210,142700,198289665,3145,3145,3145,3145,52
20250210,142600,198126125,3145,3145,3145,3145,1
20250210,142500,198122980,3145,3145,3145,3145,1
20250210,142400,198119835,3160,3145,3160,3145,4
20250210,142300,198107240,3145,3145,3145,3145,0
20250210,142200,198107240,3145,3145,3145,3145,1
20250210,142100,198104095,3145,3150,3150,3145,26
20250210,142000,198022200,3145,3145,3145,3145,0
20250210,141900,198022200,3145,3145,3145,3145,0
20250210,141800,198022200,3145,3145,3145,3145,2
20250210,141700,198015910,3145,3145,3145,3145,1
20250210,141600,198012765,3145,3145,3145,3145,4
20250210,141500,198000185,3145,3145,3145,3145,0
20250210,141400,198000185,3145,3145,3145,3145,2
20250210,141300,197993895,3145,3145,3145,3145,2
20250210,141200,197987605,3145,3145,3145,3145,0
20250210,141100,197987605,3145,3145,3145,3145,0
20250210,141000,197987605,3145,3145,3145,3145,3
20250210,140900,197978170,3175,3170,3175,3170,550
20250210,140800,196232475,3165,3155,3165,3130,4150
20250210,140700,183200245,3155,3155,3155,3155,80
20250210,140600,182947845,3155,3155,3155,3155,2
20250210,140500,182941535,3155,3155,3155,3155,21
20250210,140400,182875280,3155,3155,3155,3155,0
20250210,140300,182875280,3155,3155,3155,3155,1
20250210,140200,182872125,3150,3150,3150,3150,2
20250210,140100,182865825,3165,3165,3165,3165,0
20250210,140000,182865825,3165,3165,3165,3165,0
20250210,135900,182865825,3165,3165,3165,3160,38
20250210,135800,182745575,3170,3170,3170,3170,0
20250210,135700,182745575,3170,3170,3170,3170,6
20250210,135600,182726555,3160,3160,3160,3160,13
20250210,135500,182685475,3160,3150,3160,3150,4
20250210,135400,182672845,3165,3150,3165,3150,6
20250210,135300,182653885,3170,3170,3170,3170,0
20250210,135200,182653885,3170,3170,3170,3170,6
20250210,135100,182634865,3150,3150,3150,3150,4
20250210,135000,182622265,3160,3160,3160,3160,54
20250210,134900,182451625,3170,3170,3170,3170,3
20250210,134800,182442115,3160,3160,3160,3160,3
20250210,134700,182432635,3170,3170,3170,3170,0
20250210,134600,182432635,3170,3170,3170,3170,10
20250210,134500,182400935,3160,3160,3160,3160,3
20250210,134400,182391455,3175,3160,3175,3160,2062
20250210,134300,175850495,3155,3155,3155,3155,2
20250210,134200,175844185,3155,3155,3155,3155,62
20250210,134100,175648575,3160,3160,3160,3160,6
20250210,134000,175629615,3155,3160,3160,3155,2
20250210,133900,175623300,3170,3170,3170,3170,0
20250210,133800,175623300,3170,3170,3170,3170,4
20250210,133700,175610620,3150,3150,3150,3150,3
20250210,133600,175601170,3150,3170,3170,3150,7
20250210,133500,175579000,3150,3160,3160,3150,102
20250210,133400,175257390,3160,3160,3160,3160,0
20250210,133300,175257390,3160,3165,3170,3160,337
20250210,133200,174190860,3165,3165,3165,3165,53
20250210,133100,174023115,3175,3175,3175,3175,105
20250210,133000,173689740,3175,3170,3175,3170,51
20250210,132900,173528065,3155,3155,3155,3155,4
20250210,132800,173515445,3175,3180,3180,3150,105
20250210,132700,173184270,3180,3180,3180,3180,9
20250210,132600,173155650,3185,3165,3185,3165,3811
20250210,132500,161028215,3185,3160,3185,3150,607
20250210,132400,159098845,3185,3180,3185,3160,1003
20250210,132300,155909340,3175,3165,3175,3165,2004
20250210,132200,149546680,3160,3155,3165,3155,3
20250210,132100,149537200,3160,3160,3160,3160,5
20250210,132000,149521400,3165,3165,3165,3165,49
20250210,131900,149366315,3175,3170,3175,3170,2
20250210,131800,149359970,3165,3165,3175,3165,106
20250210,131700,149024440,3165,3175,3175,3165,294
20250210,131600,148093285,3175,3165,3175,3165,1665
20250210,131500,142818535,3165,3140,3165,3140,2011
20250210,131400,136458860,3140,3140,3140,3140,1
20250210,131300,136455720,3145,3145,3145,3145,2
20250210,131200,136449430,3155,3155,3155,3155,4
20250210,131100,136436810,3155,3150,3155,3150,1024
20250210,131000,133206380,3160,3160,3160,3150,14
20250210,130900,133162200,3155,3155,3155,3155,1
20250210,130800,133159045,3155,3140,3160,3140,2173
20250210,130700,126315735,3135,3130,3135,3130,407
20250210,130600,125039810,3135,3135,3135,3135,300
20250210,130500,124099310,3135,3135,3135,3135,5
20250210,130400,124083635,3130,3130,3130,3130,2
20250210,130300,124077375,3135,3130,3135,3130,5
20250210,130200,124061720,3135,3125,3135,3125,8
20250210,130100,124036660,3130,3130,3130,3130,375
20250210,130000,122862910,3135,3135,3135,3135,0
20250210,125900,122862910,3135,3130,3135,3125,1280
20250210,125800,118857730,3125,3125,3125,3125,1
20250210,125700,118854605,3130,3130,3130,3130,3
20250210,125600,118845215,3125,3125,3125,3125,27
20250210,125500,118760840,3125,3125,3125,3125,1
20250210,125400,118757715,3130,3130,3130,3130,5
20250210,125300,118742065,3125,3125,3125,3125,2
20250210,125200,118735815,3125,3130,3130,3125,6
20250210,125100,118717040,3125,3125,3130,3125,5
20250210,125000,118701410,3130,3130,3130,3130,0
20250210,124900,118701410,3130,3125,3130,3125,10
20250210,124800,118670125,3125,3125,3125,3125,4
20250210,124700,118657625,3130,3130,3130,3130,0
20250210,124600,118657625,3130,3130,3130,3130,3
20250210,124500,118648235,3130,3125,3130,3125,6
20250210,124400,118629475,3125,3130,3130,3125,6
20250210,124300,118610700,3125,3125,3125,3125,0
20250210,124200,118610700,3125,3125,3125,3125,3
20250210,124100,118601325,3125,3130,3130,3125,6
20250210,124000,118582550,3125,3125,3125,3125,3
20250210,123900,118573175,3130,3130,3130,3130,6
20250210,123800,118554395,3125,3125,3125,3125,1
20250210,123700,118551270,3125,3125,3125,3125,4
20250210,123600,118538770,3130,3130,3130,3125,663
20250210,123500,116465230,3125,3125,3125,3125,1172
20250210,123400,112802730,3125,3120,3125,3120,12
20250210,123300,112765240,3125,3120,3125,3120,7
20250210,123200,112743370,3125,3125,3125,3125,1
20250210,123100,112740245,3120,3125,3125,3120,8
20250210,123000,112715260,3125,3120,3125,3120,4
20250210,122900,112702775,3120,3120,3120,3120,271
20250210,122800,111857255,3125,3125,3125,3125,701
20250210,122700,109666630,3125,3125,3125,3125,5
20250210,122600,109651005,3125,3130,3130,3120,57
20250210,122500,109472610,3125,3120,3125,3120,13
20250210,122400,109432000,3120,3120,3120,3120,1
20250210,122300,109428880,3125,3130,3130,3125,6
20250210,122200,109410105,3120,3120,3130,3120,4
20250210,122100,109397615,3120,3120,3120,3120,3
20250210,122000,109388255,3130,3130,3130,3130,4
20250210,121900,109375735,3120,3120,3120,3120,3000
20250210,121800,100015735,3120,3125,3130,3120,10
20250210,121700,99984470,3125,3125,3125,3125,1
20250210,121600,99981345,3125,3125,3125,3125,571
20250210,121500,98196970,3125,3125,3125,3120,35
20250210,121400,98087605,3120,3120,3120,3120,2
20250210,121300,98081365,3120,3125,3125,3120,772
20250210,121200,95672705,3120,3125,3125,3120,231
20250210,121100,94950845,3130,3125,3130,3125,2
20250210,121000,94944590,3130,3125,3130,3125,7
20250210,120900,94922690,3130,3130,3130,3130,1
20250210,120800,94919560,3125,3125,3125,3125,1
20250210,120700,94916435,3130,3125,3130,3125,10
20250210,120600,94885155,3130,3130,3130,3130,0
20250210,120500,94885155,3130,3130,3130,3130,4
20250210,120400,94872635,3125,3125,3125,3125,3
20250210,120300,94863260,3125,3125,3125,3125,1
20250210,120200,94860135,3130,3130,3130,3130,5
20250210,120100,94844485,3125,3125,3125,3125,2
20250210,120000,94838235,3130,3130,3130,3130,4
20250210,115900,94825715,3125,3120,3130,3120,8
20250210,115800,94800725,3130,3125,3130,3125,207
20250210,115700,94153845,3130,3130,3130,3130,6
20250210,115600,94135065,3120,3120,3120,3120,3
20250210,115500,94125705,3125,3125,3125,3125,273
20250210,115400,93272580,3130,3125,3130,3125,5
20250210,115300,93256935,3125,3125,3130,3125,79
20250210,115200,93010045,3125,3130,3130,3125,5
20250210,115100,92994400,3125,3125,3125,3125,0
20250210,115000,92994400,3125,3125,3125,3125,3
20250210,114900,92985025,3130,3130,3130,3130,7
20250210,114800,92963115,3125,3130,3130,3125,5
20250210,114700,92947480,3125,3130,3130,3125,10
20250210,114600,92916200,3130,3130,3130,3130,1
20250210,114500,92913070,3125,3125,3125,3125,3
20250210,114400,92903695,3130,3125,3130,3125,5
20250210,114300,92888050,3130,3125,3130,3125,3
20250210,114200,92878670,3125,3125,3125,3125,3
20250210,114100,92869295,3130,3130,3130,3125,26
20250210,114000,92787920,3125,3125,3125,3125,0
20250210,113900,92787920,3125,3130,3130,3125,6
20250210,113800,92769150,3125,3125,3125,3125,315
20250210,113700,91784775,3125,3120,3125,3120,35
20250210,113600,91675420,3125,3125,3125,3125,6
20250210,113500,91656670,3125,3125,3125,3125,0
20250210,113400,91656670,3125,3125,3125,3120,108
20250210,113300,91319190,3120,3120,3120,3120,1
20250210,113200,91316070,3120,3120,3120,3120,0
20250210,113100,91316070,3120,3125,3125,3120,28
20250210,113000,91228585,3120,3120,3120,3120,100
20250210,112900,90916585,3120,3120,3120,3120,31
20250210,112800,90819865,3120,3125,3125,3120,36
20250210,112700,90707380,3120,3120,3120,3120,301
20250210,112600,89768260,3120,3125,3125,3120,8
20250210,112500,89743275,3125,3125,3125,3125,0
20250210,112400,89743275,3125,3125,3125,3125,0
20250210,112300,89743275,3125,3125,3130,3125,424
20250210,112200,88418250,3125,3125,3125,3125,1
20250210,112100,88415125,3125,3125,3125,3125,5
20250210,112000,88399500,3130,3125,3130,3125,8
20250210,111900,88374475,3125,3125,3125,3125,0
20250210,111800,88374475,3125,3130,3130,3125,5
20250210,111700,88358830,3125,3125,3125,3125,3
20250210,111600,88349455,3130,3130,3130,3130,0
20250210,111500,88349455,3130,3125,3130,3125,8
20250210,111400,88324425,3125,3125,3125,3125,1
20250210,111300,88321300,3130,3130,3130,3130,4
20250210,111200,88308780,3125,3125,3125,3125,3
20250210,111100,88299405,3130,3130,3130,3130,0
20250210,111000,88299405,3130,3130,3130,3130,255
20250210,110900,87501255,3125,3125,3125,3125,2
20250210,110800,87495005,3130,3130,3130,3130,0
20250210,110700,87495005,3130,3120,3130,3120,7
20250210,110600,87473120,3125,3125,3125,3125,11
20250210,110500,87438745,3125,3125,3125,3125,6
20250210,110400,87419995,3120,3120,3120,3120,3
20250210,110300,87410635,3125,3125,3125,3125,0
20250210,110200,87410635,3125,3125,3125,3125,5
20250210,110100,87395010,3120,3120,3120,3120,2
20250210,110000,87388770,3125,3125,3125,3125,4
20250210,105900,87376270,3125,3125,3125,3125,4
20250210,105800,87363770,3125,3120,3130,3120,4
20250210,105700,87351275,3120,3120,3120,3120,10
20250210,105600,87320075,3120,3120,3120,3120,2
20250210,105500,87313835,3125,3125,3125,3125,0
20250210,105400,87313835,3125,3125,3125,3125,0
20250210,105300,87313835,3125,3120,3125,3120,31
20250210,105200,87216970,3120,3120,3120,3120,0
20250210,105100,87216970,3120,3120,3120,3120,0
20250210,105000,87216970,3120,3120,3120,3120,3
20250210,104900,87207610,3125,3125,3125,3125,152
20250210,104800,86732610,3125,3125,3125,3125,0
20250210,104700,86732610,3125,3125,3125,3125,2
20250210,104600,86726360,3125,3125,3125,3125,0
20250210,104500,86726360,3125,3125,3125,3125,2
20250210,104400,86720110,3125,3125,3125,3125,0
20250210,104300,86720110,3125,3125,3125,3125,0
20250210,104200,86720110,3125,3125,3125,3125,3
20250210,104100,86710735,3125,3125,3125,3125,0
20250210,104000,86710735,3125,3125,3125,3125,0
20250210,103900,86710735,3125,3125,3125,3125,2
20250210,103800,86704485,3130,3130,3130,3130,4
20250210,103700,86691965,3130,3130,3130,3130,100
20250210,103600,86378965,3125,3125,3130,3125,928
20250210,103500,83478960,3125,3125,3125,3125,1
20250210,103400,83475835,3120,3120,3120,3120,3
20250210,103300,83466475,3125,3125,3125,3125,53
20250210,103200,83300850,3125,3125,3125,3125,1
20250210,103100,83297725,3120,3120,3120,3120,2
20250210,103000,83291485,3120,3120,3120,3120,0
20250210,102900,83291485,3120,3120,3120,3120,0
20250210,102800,83291485,3120,3120,3120,3120,38
20250210,102700,83172925,3125,3125,3125,3125,0
20250210,102600,83172925,3125,3125,3125,3125,0
20250210,102500,83172925,3125,3125,3125,3125,1
20250210,102400,83169800,3130,3130,3130,3130,0
20250210,102300,83169800,3130,3130,3130,3130,0
20250210,102200,83169800,3130,3130,3130,3130,0
20250210,102100,83169800,3130,3120,3130,3120,3
20250210,102000,83160430,3115,3125,3125,3115,3011
20250210,101900,73778315,3130,3130,3130,3130,0
20250210,101800,73778315,3130,3130,3130,3130,1
20250210,101700,73775185,3130,3130,3130,3130,0
20250210,101600,73775185,3130,3130,3130,3130,0
20250210,101500,73775185,3130,3130,3130,3130,0
20250210,101400,73775185,3130,3130,3130,3130,0
20250210,101300,73775185,3130,3130,3130,3130,0
20250210,101200,73775185,3130,3130,3130,3130,0
20250210,101100,73775185,3130,3125,3130,3125,33
20250210,101000,73672055,3125,3120,3125,3120,1482
20250210,100900,69046065,3120,3120,3120,3120,181
20250210,100800,68481345,3125,3125,3125,3125,0
20250210,100700,68481345,3125,3125,3125,3125,0
20250210,100600,68481345,3125,3125,3125,3125,0
20250210,100500,68481345,3125,3125,3125,3125,0
20250210,100400,68481345,3125,3125,3125,3125,0
20250210,100300,68481345,3125,3125,3125,3125,385
20250210,100200,67278220,3125,3125,3125,3125,0
20250210,100100,67278220,3125,3125,3125,3125,0
20250210,100000,67278220,3125,3125,3125,3125,2
20250210,095900,67271970,3125,3125,3125,3125,1
20250210,095800,67268845,3125,3125,3125,3125,0
20250210,095700,67268845,3125,3125,3125,3125,0
20250210,095600,67268845,3125,3125,3125,3125,1
20250210,095500,67265720,3120,3120,3120,3120,67
20250210,095400,67056680,3125,3125,3125,3125,0
20250210,095300,67056680,3125,3125,3125,3125,1
20250210,095200,67053555,3120,3125,3125,3120,14
20250210,095100,67009870,3130,3130,3130,3130,0
20250210,095000,67009870,3130,3130,3130,3130,2
20250210,094900,67003610,3135,3135,3135,3135,0
20250210,094800,67003610,3135,3135,3135,3135,9
20250210,094700,66975395,3135,3135,3135,3135,0
20250210,094600,66975395,3135,3135,3135,3135,0
20250210,094500,66975395,3135,3135,3135,3135,0
20250210,094400,66975395,3135,3135,3135,3135,5
20250210,094300,66959720,3135,3120,3135,3120,2
20250210,094200,66953465,3115,3115,3115,3115,0
20250210,094100,66953465,3115,3115,3115,3115,0
20250210,094000,66953465,3115,3115,3115,3115,0
20250210,093900,66953465,3115,3125,3125,3115,2450
20250210,093800,59314655,3140,3140,3140,3140,0
20250210,093700,59314655,3140,3140,3140,3140,0
20250210,093600,59314655,3140,3140,3140,3140,0
20250210,093500,59314655,3140,3140,3140,3140,0
20250210,093400,59314655,3140,3140,3140,3140,0
20250210,093300,59314655,3140,3140,3140,3140,0
20250210,093200,59314655,3140,3140,3140,3140,10
20250210,093100,59283255,3140,3140,3140,3140,5
20250210,093000,59267555,3150,3150,3150,3150,0
20250210,092900,59267555,3150,3145,3150,3145,74
20250210,092800,59034500,3130,3130,3130,3130,250
20250210,092700,58252000,3130,3135,3135,3130,300
20250210,092600,57312000,3150,3150,3150,3150,0
20250210,092500,57312000,3150,3150,3150,3150,0
20250210,092400,57312000,3150,3150,3150,3150,0
20250210,092300,57312000,3150,3150,3150,3150,3
20250210,092200,57302550,3150,3150,3150,3150,0
20250210,092100,57302550,3150,3150,3150,3150,0
20250210,092000,57302550,3150,3150,3150,3150,5
20250210,091900,57286800,3150,3150,3150,3150,0
20250210,091800,57286800,3150,3150,3150,3150,320
20250210,091700,56278800,3150,3150,3150,3150,25
20250210,091600,56200050,3145,3145,3145,3145,1
20250210,091500,56196905,3115,3115,3115,3115,0
20250210,091400,56196905,3115,3135,3135,3115,400
20250210,091300,54947835,3130,3130,3130,3130,1300
20250210,091200,50878835,3125,3125,3125,3125,0
20250210,091100,50878835,3125,3125,3125,3125,0
20250210,091000,50878835,3125,3125,3125,3125,0
20250210,090900,50878835,3125,3150,3150,3125,360
20250210,090800,49753585,3145,3140,3145,3140,2000
20250210,090700,43468585,3140,3140,3140,3140,0
20250210,090600,43468585,3140,3125,3140,3125,20
20250210,090500,43406070,3125,3125,3125,3120,4573
20250210,090400,29115545,3150,3125,3150,3125,1011
20250210,090300,25931170,3125,3125,3125,3125,0
20250210,090200,25931170,3125,3145,3155,3125,6576
20250210,090100,5308460,3185,3180,3185,3150,652
20250210,090000,3254095,3150,3150,3155,3150,1031