KissMeData/317120/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,211700,143109155,3295,3295,3295,3295,3369
20250210,211600,143109155,3295,3295,3295,3295,0
20250210,211500,143109155,3295,3295,3295,3295,0
20250210,211400,143109155,3295,3295,3295,3295,0
20250210,211300,143109155,3295,3295,3295,3295,0
20250210,211200,143109155,3295,3295,3295,3295,0
20250210,211100,143109155,3295,3295,3295,3295,0
20250210,211000,143109155,3295,3295,3295,3295,0
20250210,210900,143109155,3295,3295,3295,3295,0
20250210,210800,143109155,3295,3295,3295,3295,0
20250210,210700,143109155,3295,3295,3295,3295,0
20250210,210600,143109155,3295,3295,3295,3295,0
20250210,210500,143109155,3295,3295,3295,3295,0
20250210,210400,143109155,3295,3295,3295,3295,0
20250210,210300,143109155,3295,3295,3295,3295,0
20250210,210200,143109155,3295,3295,3295,3295,0
20250210,210100,143109155,3295,3295,3295,3295,0
20250210,210000,143109155,3295,3295,3295,3295,0
20250210,205900,143109155,3295,3295,3295,3295,0
20250210,205800,143109155,3295,3295,3295,3295,0
20250210,205700,143109155,3295,3295,3295,3295,0
20250210,205600,143109155,3295,3295,3295,3295,0
20250210,205500,143109155,3295,3295,3295,3295,0
20250210,205400,143109155,3295,3295,3295,3295,0
20250210,205300,143109155,3295,3295,3295,3295,0
20250210,205200,143109155,3295,3295,3295,3295,0
20250210,205100,143109155,3295,3295,3295,3295,0
20250210,205000,143109155,3295,3295,3295,3295,0
20250210,204900,143109155,3295,3295,3295,3295,0
20250210,204800,143109155,3295,3295,3295,3295,0
20250210,204700,143109155,3295,3295,3295,3295,3369
20250210,204600,143109155,3295,3295,3295,3295,0
20250210,204500,143109155,3295,3295,3295,3295,0
20250210,204400,143109155,3295,3295,3295,3295,0
20250210,204300,143109155,3295,3295,3295,3295,0
20250210,204200,143109155,3295,3295,3295,3295,0
20250210,204100,143109155,3295,3295,3295,3295,0
20250210,204000,143109155,3295,3295,3295,3295,0
20250210,203900,143109155,3295,3295,3295,3295,0
20250210,203800,143109155,3295,3295,3295,3295,0
20250210,203700,143109155,3295,3295,3295,3295,0
20250210,203600,143109155,3295,3295,3295,3295,0
20250210,203500,143109155,3295,3295,3295,3295,0
20250210,203400,143109155,3295,3295,3295,3295,0
20250210,203300,143109155,3295,3295,3295,3295,0
20250210,203200,143109155,3295,3295,3295,3295,0
20250210,203100,143109155,3295,3295,3295,3295,0
20250210,203000,143109155,3295,3295,3295,3295,0
20250210,202900,143109155,3295,3295,3295,3295,0
20250210,202800,143109155,3295,3295,3295,3295,0
20250210,202700,143109155,3295,3295,3295,3295,0
20250210,202600,143109155,3295,3295,3295,3295,0
20250210,202500,143109155,3295,3295,3295,3295,0
20250210,202400,143109155,3295,3295,3295,3295,0
20250210,202300,143109155,3295,3295,3295,3295,0
20250210,202200,143109155,3295,3295,3295,3295,0
20250210,202100,143109155,3295,3295,3295,3295,0
20250210,202000,143109155,3295,3295,3295,3295,0
20250210,201900,143109155,3295,3295,3295,3295,0
20250210,201800,143109155,3295,3295,3295,3295,0
20250210,201700,143109155,3295,3295,3295,3295,3369
20250210,201600,143109155,3295,3295,3295,3295,0
20250210,201500,143109155,3295,3295,3295,3295,0
20250210,201400,143109155,3295,3295,3295,3295,0
20250210,201300,143109155,3295,3295,3295,3295,0
20250210,201200,143109155,3295,3295,3295,3295,0
20250210,201100,143109155,3295,3295,3295,3295,0
20250210,201000,143109155,3295,3295,3295,3295,0
20250210,200900,143109155,3295,3295,3295,3295,0
20250210,200800,143109155,3295,3295,3295,3295,0
20250210,200700,143109155,3295,3295,3295,3295,0
20250210,200600,143109155,3295,3295,3295,3295,0
20250210,200500,143109155,3295,3295,3295,3295,0
20250210,200400,143109155,3295,3295,3295,3295,0
20250210,200300,143109155,3295,3295,3295,3295,0
20250210,200200,143109155,3295,3295,3295,3295,0
20250210,200100,143109155,3295,3295,3295,3295,0
20250210,200000,143109155,3295,3295,3295,3295,0
20250210,195900,143109155,3295,3295,3295,3295,0
20250210,195800,143109155,3295,3295,3295,3295,0
20250210,195700,143109155,3295,3295,3295,3295,0
20250210,195600,143109155,3295,3295,3295,3295,0
20250210,195500,143109155,3295,3295,3295,3295,0
20250210,195400,143109155,3295,3295,3295,3295,0
20250210,195300,143109155,3295,3295,3295,3295,0
20250210,195200,143109155,3295,3295,3295,3295,0
20250210,195100,143109155,3295,3295,3295,3295,0
20250210,195000,143109155,3295,3295,3295,3295,0
20250210,194900,143109155,3295,3295,3295,3295,0
20250210,194800,143109155,3295,3295,3295,3295,0
20250210,194700,143109155,3295,3295,3295,3295,3369
20250210,194600,143109155,3295,3295,3295,3295,0
20250210,194500,143109155,3295,3295,3295,3295,0
20250210,194400,143109155,3295,3295,3295,3295,0
20250210,194300,143109155,3295,3295,3295,3295,0
20250210,194200,143109155,3295,3295,3295,3295,0
20250210,194100,143109155,3295,3295,3295,3295,0
20250210,194000,143109155,3295,3295,3295,3295,0
20250210,193900,143109155,3295,3295,3295,3295,0
20250210,193800,143109155,3295,3295,3295,3295,0
20250210,193700,143109155,3295,3295,3295,3295,0
20250210,193600,143109155,3295,3295,3295,3295,0
20250210,193500,143109155,3295,3295,3295,3295,0
20250210,193400,143109155,3295,3295,3295,3295,0
20250210,193300,143109155,3295,3295,3295,3295,0
20250210,193200,143109155,3295,3295,3295,3295,0
20250210,193100,143109155,3295,3295,3295,3295,0
20250210,193000,143109155,3295,3295,3295,3295,0
20250210,192900,143109155,3295,3295,3295,3295,0
20250210,192800,143109155,3295,3295,3295,3295,0
20250210,192700,143109155,3295,3295,3295,3295,0
20250210,192600,143109155,3295,3295,3295,3295,0
20250210,192500,143109155,3295,3295,3295,3295,0
20250210,192400,143109155,3295,3295,3295,3295,0
20250210,192300,143109155,3295,3295,3295,3295,0
20250210,192200,143109155,3295,3295,3295,3295,0
20250210,192100,143109155,3295,3295,3295,3295,0
20250210,192000,143109155,3295,3295,3295,3295,0
20250210,191900,143109155,3295,3295,3295,3295,0
20250210,191800,143109155,3295,3295,3295,3295,0
20250210,191700,143109155,3295,3295,3295,3295,3369
20250210,191600,143109155,3295,3295,3295,3295,0
20250210,191500,143109155,3295,3295,3295,3295,0
20250210,191400,143109155,3295,3295,3295,3295,0
20250210,191300,143109155,3295,3295,3295,3295,0
20250210,191200,143109155,3295,3295,3295,3295,0
20250210,191100,143109155,3295,3295,3295,3295,0
20250210,191000,143109155,3295,3295,3295,3295,0
20250210,190900,143109155,3295,3295,3295,3295,0
20250210,190800,143109155,3295,3295,3295,3295,0
20250210,190700,143109155,3295,3295,3295,3295,0
20250210,190600,143109155,3295,3295,3295,3295,0
20250210,190500,143109155,3295,3295,3295,3295,0
20250210,190400,143109155,3295,3295,3295,3295,0
20250210,190300,143109155,3295,3295,3295,3295,0
20250210,190200,143109155,3295,3295,3295,3295,0
20250210,190100,143109155,3295,3295,3295,3295,0
20250210,190000,143109155,3295,3295,3295,3295,0
20250210,185900,143109155,3295,3295,3295,3295,0
20250210,185800,143109155,3295,3295,3295,3295,0
20250210,185700,143109155,3295,3295,3295,3295,0
20250210,185600,143109155,3295,3295,3295,3295,0
20250210,185500,143109155,3295,3295,3295,3295,0
20250210,185400,143109155,3295,3295,3295,3295,0
20250210,185300,143109155,3295,3295,3295,3295,0
20250210,185200,143109155,3295,3295,3295,3295,0
20250210,185100,143109155,3295,3295,3295,3295,0
20250210,185000,143109155,3295,3295,3295,3295,0
20250210,184900,143109155,3295,3295,3295,3295,0
20250210,184800,143109155,3295,3295,3295,3295,0
20250210,184700,143109155,3295,3295,3295,3295,3369
20250210,184600,143109155,3295,3295,3295,3295,0
20250210,184500,143109155,3295,3295,3295,3295,0
20250210,184400,143109155,3295,3295,3295,3295,0
20250210,184300,143109155,3295,3295,3295,3295,0
20250210,184200,143109155,3295,3295,3295,3295,0
20250210,184100,143109155,3295,3295,3295,3295,0
20250210,184000,143109155,3295,3295,3295,3295,0
20250210,183900,143109155,3295,3295,3295,3295,0
20250210,183800,143109155,3295,3295,3295,3295,0
20250210,183700,143109155,3295,3295,3295,3295,0
20250210,183600,143109155,3295,3295,3295,3295,0
20250210,183500,143109155,3295,3295,3295,3295,0
20250210,183400,143109155,3295,3295,3295,3295,0
20250210,183300,143109155,3295,3295,3295,3295,0
20250210,183200,143109155,3295,3295,3295,3295,0
20250210,183100,143109155,3295,3295,3295,3295,0
20250210,183000,143109155,3295,3295,3295,3295,0
20250210,182900,143109155,3295,3295,3295,3295,0
20250210,182800,143109155,3295,3295,3295,3295,0
20250210,182700,143109155,3295,3295,3295,3295,0
20250210,182600,143109155,3295,3295,3295,3295,0
20250210,182500,143109155,3295,3295,3295,3295,0
20250210,182400,143109155,3295,3295,3295,3295,0
20250210,182300,143109155,3295,3295,3295,3295,0
20250210,182200,143109155,3295,3295,3295,3295,0
20250210,182100,143109155,3295,3295,3295,3295,0
20250210,182000,143109155,3295,3295,3295,3295,0
20250210,181900,143109155,3295,3295,3295,3295,0
20250210,181800,143109155,3295,3295,3295,3295,0
20250210,181700,143109155,3295,3295,3295,3295,3369
20250210,181600,143109155,3295,3295,3295,3295,0
20250210,181500,143109155,3295,3295,3295,3295,0
20250210,181400,143109155,3295,3295,3295,3295,0
20250210,181300,143109155,3295,3295,3295,3295,0
20250210,181200,143109155,3295,3295,3295,3295,0
20250210,181100,143109155,3295,3295,3295,3295,0
20250210,181000,143109155,3295,3295,3295,3295,0
20250210,180900,143109155,3295,3295,3295,3295,0
20250210,180800,143109155,3295,3295,3295,3295,0
20250210,180700,143109155,3295,3295,3295,3295,0
20250210,180600,143109155,3295,3295,3295,3295,0
20250210,180500,143109155,3295,3295,3295,3295,0
20250210,180400,143109155,3295,3295,3295,3295,0
20250210,180300,143109155,3295,3295,3295,3295,0
20250210,180200,143109155,3295,3295,3295,3295,0
20250210,180100,143109155,3295,3295,3295,3295,0
20250210,180000,143109155,3295,3295,3295,3295,0
20250210,175900,143109155,3295,3295,3295,3295,0
20250210,175800,143109155,3295,3295,3295,3295,0
20250210,175700,143109155,3295,3295,3295,3295,0
20250210,175600,143109155,3295,3295,3295,3295,0
20250210,175500,143109155,3295,3295,3295,3295,0
20250210,175400,143109155,3295,3295,3295,3295,0
20250210,175300,143109155,3295,3295,3295,3295,0
20250210,175200,143109155,3295,3295,3295,3295,0
20250210,175100,143109155,3295,3295,3295,3295,0
20250210,175000,143109155,3295,3295,3295,3295,0
20250210,174900,143109155,3295,3295,3295,3295,0
20250210,174800,143109155,3295,3295,3295,3295,0
20250210,174700,143109155,3295,3295,3295,3295,3369
20250210,174600,143109155,3295,3295,3295,3295,0
20250210,174500,143109155,3295,3295,3295,3295,0
20250210,174400,143109155,3295,3295,3295,3295,0
20250210,174300,143109155,3295,3295,3295,3295,0
20250210,174200,143109155,3295,3295,3295,3295,0
20250210,174100,143109155,3295,3295,3295,3295,0
20250210,174000,143109155,3295,3295,3295,3295,0
20250210,173900,143109155,3295,3295,3295,3295,0
20250210,173800,143109155,3295,3295,3295,3295,0
20250210,173700,143109155,3295,3295,3295,3295,0
20250210,173600,143109155,3295,3295,3295,3295,0
20250210,173500,143109155,3295,3295,3295,3295,0
20250210,173400,143109155,3295,3295,3295,3295,0
20250210,173300,143109155,3295,3295,3295,3295,0
20250210,173200,143109155,3295,3295,3295,3295,0
20250210,173100,143109155,3295,3295,3295,3295,0
20250210,173000,143109155,3295,3295,3295,3295,0
20250210,172900,143109155,3295,3295,3295,3295,0
20250210,172800,143109155,3295,3295,3295,3295,0
20250210,172700,143109155,3295,3295,3295,3295,0
20250210,172600,143109155,3295,3295,3295,3295,0
20250210,172500,143109155,3295,3295,3295,3295,0
20250210,172400,143109155,3295,3295,3295,3295,0
20250210,172300,143109155,3295,3295,3295,3295,0
20250210,172200,143109155,3295,3295,3295,3295,0
20250210,172100,143109155,3295,3295,3295,3295,0
20250210,172000,143109155,3295,3295,3295,3295,0
20250210,171900,143109155,3295,3295,3295,3295,0
20250210,171800,143109155,3295,3295,3295,3295,0
20250210,171700,143109155,3295,3295,3295,3295,3369
20250210,171600,143109155,3295,3295,3295,3295,0
20250210,171500,143109155,3295,3295,3295,3295,0
20250210,171400,143109155,3295,3295,3295,3295,0
20250210,171300,143109155,3295,3295,3295,3295,0
20250210,171200,143109155,3295,3295,3295,3295,0
20250210,171100,143109155,3295,3295,3295,3295,0
20250210,171000,143109155,3295,3295,3295,3295,0
20250210,170900,143109155,3295,3295,3295,3295,0
20250210,170800,143109155,3295,3295,3295,3295,0
20250210,170700,143109155,3295,3295,3295,3295,0
20250210,170600,143109155,3295,3295,3295,3295,0
20250210,170500,143109155,3295,3295,3295,3295,0
20250210,170400,143109155,3295,3295,3295,3295,0
20250210,170300,143109155,3295,3295,3295,3295,0
20250210,170200,143109155,3295,3295,3295,3295,0
20250210,170100,143109155,3295,3295,3295,3295,0
20250210,170000,143109155,3295,3295,3295,3295,0
20250210,165900,143109155,3295,3295,3295,3295,0
20250210,165800,143109155,3295,3295,3295,3295,0
20250210,165700,143109155,3295,3295,3295,3295,0
20250210,165600,143109155,3295,3295,3295,3295,0
20250210,165500,143109155,3295,3295,3295,3295,0
20250210,165400,143109155,3295,3295,3295,3295,0
20250210,165300,143109155,3295,3295,3295,3295,0
20250210,165200,143109155,3295,3295,3295,3295,0
20250210,165100,143109155,3295,3295,3295,3295,0
20250210,165000,143109155,3295,3295,3295,3295,0
20250210,164900,143109155,3295,3295,3295,3295,0
20250210,164800,143109155,3295,3295,3295,3295,0
20250210,164700,143109155,3295,3295,3295,3295,3369
20250210,164600,143109155,3295,3295,3295,3295,0
20250210,164500,143109155,3295,3295,3295,3295,0
20250210,164400,143109155,3295,3295,3295,3295,0
20250210,164300,143109155,3295,3295,3295,3295,0
20250210,164200,143109155,3295,3295,3295,3295,0
20250210,164100,143109155,3295,3295,3295,3295,0
20250210,164000,143109155,3295,3295,3295,3295,0
20250210,163900,143109155,3295,3295,3295,3295,0
20250210,163800,143109155,3295,3295,3295,3295,0
20250210,163700,143109155,3295,3295,3295,3295,0
20250210,163600,143109155,3295,3295,3295,3295,0
20250210,163500,143109155,3295,3295,3295,3295,0
20250210,163400,143109155,3295,3295,3295,3295,0
20250210,163300,143109155,3295,3295,3295,3295,0
20250210,163200,143109155,3295,3295,3295,3295,0
20250210,163100,143109155,3295,3295,3295,3295,0
20250210,163000,143109155,3295,3295,3295,3295,0
20250210,162900,143109155,3295,3295,3295,3295,0
20250210,162800,143109155,3295,3295,3295,3295,0
20250210,162700,143109155,3295,3295,3295,3295,0
20250210,162600,143109155,3295,3295,3295,3295,0
20250210,162500,143109155,3295,3295,3295,3295,0
20250210,162400,143109155,3295,3295,3295,3295,0
20250210,162300,143109155,3295,3295,3295,3295,0
20250210,162200,143109155,3295,3295,3295,3295,0
20250210,162100,143109155,3295,3295,3295,3295,0
20250210,162000,143109155,3295,3295,3295,3295,0
20250210,161900,143109155,3295,3295,3295,3295,0
20250210,161800,143109155,3295,3295,3295,3295,0
20250210,161700,143109155,3295,3295,3295,3295,3369
20250210,161600,143109155,3295,3295,3295,3295,0
20250210,161500,143109155,3295,3295,3295,3295,0
20250210,161400,143109155,3295,3295,3295,3295,0
20250210,161300,143109155,3295,3295,3295,3295,0
20250210,161200,143109155,3295,3295,3295,3295,0
20250210,161100,143109155,3295,3295,3295,3295,0
20250210,161000,143109155,3295,3295,3295,3295,0
20250210,160900,143109155,3295,3295,3295,3295,0
20250210,160800,143109155,3295,3295,3295,3295,0
20250210,160700,143109155,3295,3295,3295,3295,0
20250210,160600,143109155,3295,3295,3295,3295,0
20250210,160500,143109155,3295,3295,3295,3295,0
20250210,160400,143109155,3295,3295,3295,3295,0
20250210,160300,143109155,3295,3295,3295,3295,0
20250210,160200,143109155,3295,3295,3295,3295,0
20250210,160100,143109155,3295,3295,3295,3295,0
20250210,160000,143109155,3295,3295,3295,3295,0
20250210,155900,143109155,3295,3295,3295,3295,0
20250210,155800,143109155,3295,3295,3295,3295,0
20250210,155700,143109155,3295,3295,3295,3295,0
20250210,155600,143109155,3295,3295,3295,3295,0
20250210,155500,143109155,3295,3295,3295,3295,0
20250210,155400,143109155,3295,3295,3295,3295,0
20250210,155300,143109155,3295,3295,3295,3295,0
20250210,155200,143109155,3295,3295,3295,3295,0
20250210,155100,143109155,3295,3295,3295,3295,0
20250210,155000,143109155,3295,3295,3295,3295,0
20250210,154900,143109155,3295,3295,3295,3295,0
20250210,154800,143109155,3295,3295,3295,3295,0
20250210,154700,143109155,3295,3295,3295,3295,3369
20250210,154600,143109155,3295,3295,3295,3295,0
20250210,154500,143109155,3295,3295,3295,3295,0
20250210,154400,143109155,3295,3295,3295,3295,0
20250210,154300,143109155,3295,3295,3295,3295,0
20250210,154200,143109155,3295,3295,3295,3295,0
20250210,154100,143109155,3295,3295,3295,3295,0
20250210,154000,143109155,3295,3295,3295,3295,0
20250210,153900,143109155,3295,3295,3295,3295,0
20250210,153800,143109155,3295,3295,3295,3295,0
20250210,153700,143109155,3295,3295,3295,3295,0
20250210,153600,143109155,3295,3295,3295,3295,0
20250210,153500,143109155,3295,3295,3295,3295,0
20250210,153400,143109155,3295,3295,3295,3295,0
20250210,153300,143109155,3295,3295,3295,3295,0
20250210,153200,143109155,3295,3295,3295,3295,0
20250210,153100,143109155,3295,3295,3295,3295,0
20250210,153000,143109155,3295,3295,3295,3295,3369
20250210,152900,132008300,3315,3315,3315,3315,0
20250210,152800,132008300,3315,3315,3315,3315,0
20250210,152700,132008300,3315,3315,3315,3315,0
20250210,152600,132008300,3315,3315,3315,3315,0
20250210,152500,132008300,3315,3315,3315,3315,0
20250210,152400,132008300,3315,3315,3315,3315,0
20250210,152300,132008300,3315,3315,3315,3315,0
20250210,152200,132008300,3315,3315,3315,3315,0
20250210,152100,132008300,3315,3315,3315,3315,0
20250210,152000,132008300,3315,3315,3315,3315,0
20250210,151900,132008300,3315,3305,3315,3305,30
20250210,151800,131909070,3305,3310,3315,3305,532
20250210,151700,130148195,3315,3315,3315,3315,0
20250210,151600,130148195,3315,3315,3315,3315,0
20250210,151500,130148195,3315,3315,3315,3315,0
20250210,151400,130148195,3315,3315,3315,3315,50
20250210,151300,129982445,3315,3310,3315,3310,15
20250210,151200,129932790,3310,3310,3310,3310,1
20250210,151100,129929480,3315,3315,3315,3315,3
20250210,151000,129919535,3310,3310,3310,3310,0
20250210,150900,129919535,3310,3310,3310,3310,0
20250210,150800,129919535,3310,3310,3310,3310,71
20250210,150700,129684525,3320,3320,3320,3320,0
20250210,150600,129684525,3320,3320,3320,3320,0
20250210,150500,129684525,3320,3320,3320,3320,0
20250210,150400,129684525,3320,3320,3320,3320,127
20250210,150300,129262885,3320,3320,3320,3320,10
20250210,150200,129229685,3320,3320,3320,3320,3
20250210,150100,129219725,3320,3320,3320,3320,37
20250210,150000,129096885,3325,3325,3325,3325,0
20250210,145900,129096885,3325,3325,3325,3325,3
20250210,145800,129086910,3335,3335,3335,3335,0
20250210,145700,129086910,3335,3335,3335,3335,0
20250210,145600,129086910,3335,3335,3335,3335,0
20250210,145500,129086910,3335,3335,3335,3335,0
20250210,145400,129086910,3335,3335,3335,3335,0
20250210,145300,129086910,3335,3330,3335,3330,5
20250210,145200,129070240,3325,3325,3325,3325,0
20250210,145100,129070240,3325,3325,3325,3325,20
20250210,145000,129003740,3330,3330,3330,3330,0
20250210,144900,129003740,3330,3330,3330,3330,0
20250210,144800,129003740,3330,3330,3330,3330,0
20250210,144700,129003740,3330,3330,3330,3330,0
20250210,144600,129003740,3330,3330,3330,3330,0
20250210,144500,129003740,3330,3330,3330,3330,0
20250210,144400,129003740,3330,3330,3330,3330,0
20250210,144300,129003740,3330,3330,3330,3330,0
20250210,144200,129003740,3330,3330,3330,3330,0
20250210,144100,129003740,3330,3330,3330,3330,2
20250210,144000,128997080,3330,3330,3330,3330,0
20250210,143900,128997080,3330,3330,3330,3330,197
20250210,143800,128341070,3340,3340,3340,3340,0
20250210,143700,128341070,3340,3340,3340,3340,0
20250210,143600,128341070,3340,3340,3340,3340,360
20250210,143500,127138670,3330,3335,3335,3330,176
20250210,143400,126552575,3340,3335,3340,3335,2
20250210,143300,126545900,3340,3340,3340,3340,100
20250210,143200,126211900,3365,3365,3365,3365,0
20250210,143100,126211900,3365,3365,3365,3365,0
20250210,143000,126211900,3365,3365,3365,3365,0
20250210,142900,126211900,3365,3365,3365,3365,0
20250210,142800,126211900,3365,3365,3365,3365,0
20250210,142700,126211900,3365,3365,3365,3365,0
20250210,142600,126211900,3365,3365,3365,3365,0
20250210,142500,126211900,3365,3365,3365,3365,0
20250210,142400,126211900,3365,3365,3365,3365,0
20250210,142300,126211900,3365,3365,3365,3365,2
20250210,142200,126205170,3365,3365,3365,3365,4
20250210,142100,126191710,3345,3345,3345,3345,343
20250210,142000,125044375,3345,3345,3345,3345,0
20250210,141900,125044375,3345,3345,3345,3345,93
20250210,141800,124733290,3345,3345,3345,3345,1
20250210,141700,124729945,3365,3365,3365,3365,0
20250210,141600,124729945,3365,3365,3365,3365,150
20250210,141500,124225195,3365,3365,3365,3365,0
20250210,141400,124225195,3365,3365,3365,3365,0
20250210,141300,124225195,3365,3365,3370,3360,300
20250210,141200,123214220,3370,3370,3370,3370,0
20250210,141100,123214220,3370,3370,3370,3370,25
20250210,141000,123129970,3370,3370,3370,3370,5
20250210,140900,123113120,3345,3345,3345,3345,2
20250210,140800,123106430,3375,3375,3375,3375,0
20250210,140700,123106430,3375,3375,3375,3375,0
20250210,140600,123106430,3375,3375,3375,3375,1
20250210,140500,123103055,3370,3370,3370,3370,185
20250210,140400,122479605,3375,3375,3375,3375,0
20250210,140300,122479605,3375,3375,3375,3375,0
20250210,140200,122479605,3375,3355,3375,3350,571
20250210,140100,120564425,3385,3385,3385,3385,0
20250210,140000,120564425,3385,3365,3385,3365,2
20250210,135900,120557675,3365,3385,3385,3365,437
20250210,135800,119081415,3345,3330,3450,3330,3003
20250210,135700,108943140,3330,3330,3330,3330,10
20250210,135600,108909840,3325,3325,3325,3325,0
20250210,135500,108909840,3325,3325,3325,3325,0
20250210,135400,108909840,3325,3325,3325,3325,0
20250210,135300,108909840,3325,3325,3325,3325,0
20250210,135200,108909840,3325,3325,3325,3325,0
20250210,135100,108909840,3325,3325,3325,3325,0
20250210,135000,108909840,3325,3325,3325,3325,50
20250210,134900,108743590,3330,3330,3330,3330,515
20250210,134800,107028640,3320,3320,3320,3320,0
20250210,134700,107028640,3320,3320,3320,3320,0
20250210,134600,107028640,3320,3320,3320,3320,0
20250210,134500,107028640,3320,3320,3320,3320,0
20250210,134400,107028640,3320,3320,3320,3320,0
20250210,134300,107028640,3320,3320,3320,3320,0
20250210,134200,107028640,3320,3320,3320,3320,0
20250210,134100,107028640,3320,3320,3320,3320,1
20250210,134000,107025320,3340,3340,3340,3340,0
20250210,133900,107025320,3340,3340,3340,3340,10
20250210,133800,106991920,3340,3340,3340,3340,0
20250210,133700,106991920,3340,3340,3340,3340,10
20250210,133600,106958520,3320,3320,3320,3320,1
20250210,133500,106955200,3340,3340,3340,3340,0
20250210,133400,106955200,3340,3340,3340,3340,10
20250210,133300,106921800,3330,3330,3330,3330,381
20250210,133200,105653070,3330,3330,3330,3330,736
20250210,133100,103202190,3330,3330,3330,3330,0
20250210,133000,103202190,3330,3330,3330,3330,7
20250210,132900,103178880,3330,3330,3330,3330,0
20250210,132800,103178880,3330,3330,3330,3330,121
20250210,132700,102775950,3305,3305,3305,3305,0
20250210,132600,102775950,3305,3305,3305,3305,0
20250210,132500,102775950,3305,3305,3305,3305,104
20250210,132400,102432230,3330,3330,3330,3330,0
20250210,132300,102432230,3330,3330,3330,3330,46
20250210,132200,102279050,3330,3330,3330,3330,0
20250210,132100,102279050,3330,3330,3330,3330,5
20250210,132000,102262400,3330,3330,3330,3330,0
20250210,131900,102262400,3330,3330,3330,3330,1
20250210,131800,102259070,3310,3310,3310,3310,900
20250210,131700,99280070,3330,3330,3330,3330,5
20250210,131600,99263420,3330,3330,3330,3330,0
20250210,131500,99263420,3330,3330,3330,3330,0
20250210,131400,99263420,3330,3330,3330,3330,0
20250210,131300,99263420,3330,3330,3330,3330,0
20250210,131200,99263420,3330,3330,3330,3330,0
20250210,131100,99263420,3330,3330,3330,3330,0
20250210,131000,99263420,3330,3330,3330,3330,0
20250210,130900,99263420,3330,3330,3330,3330,85
20250210,130800,98980370,3330,3330,3330,3330,0
20250210,130700,98980370,3330,3330,3330,3330,0
20250210,130600,98980370,3330,3330,3330,3330,3003
20250210,130500,88980380,3330,3330,3330,3330,0
20250210,130400,88980380,3330,3330,3330,3330,0
20250210,130300,88980380,3330,3330,3330,3330,0
20250210,130200,88980380,3330,3330,3330,3330,0
20250210,130100,88980380,3330,3325,3330,3325,50
20250210,130000,88814075,3325,3325,3325,3325,0
20250210,125900,88814075,3325,3325,3325,3325,0
20250210,125800,88814075,3325,3325,3325,3325,10
20250210,125700,88780825,3300,3300,3300,3300,0
20250210,125600,88780825,3300,3300,3300,3300,462
20250210,125500,87256225,3325,3325,3325,3325,0
20250210,125400,87256225,3325,3325,3325,3325,0
20250210,125300,87256225,3325,3325,3325,3325,0
20250210,125200,87256225,3325,3325,3325,3325,1
20250210,125100,87252900,3300,3315,3315,3300,500
20250210,125000,85602315,3325,3320,3325,3320,9
20250210,124900,85572395,3325,3325,3325,3325,0
20250210,124800,85572395,3325,3315,3325,3315,210
20250210,124700,84876145,3325,3325,3325,3325,1
20250210,124600,84872820,3325,3325,3325,3325,3
20250210,124500,84862845,3325,3325,3325,3325,2
20250210,124400,84856195,3325,3325,3325,3325,0
20250210,124300,84856195,3325,3325,3325,3325,0
20250210,124200,84856195,3325,3325,3325,3325,3
20250210,124100,84846220,3325,3325,3325,3325,0
20250210,124000,84846220,3325,3325,3325,3325,0
20250210,123900,84846220,3325,3325,3325,3320,20
20250210,123800,84779725,3320,3320,3320,3320,0
20250210,123700,84779725,3320,3320,3320,3320,0
20250210,123600,84779725,3320,3320,3320,3320,10
20250210,123500,84746525,3325,3325,3325,3325,0
20250210,123400,84746525,3325,3325,3325,3325,0
20250210,123300,84746525,3325,3325,3325,3325,50
20250210,123200,84580275,3315,3315,3315,3315,0
20250210,123100,84580275,3315,3315,3315,3315,306
20250210,123000,83565885,3315,3315,3315,3315,0
20250210,122900,83565885,3315,3315,3315,3315,0
20250210,122800,83565885,3315,3315,3315,3315,0
20250210,122700,83565885,3315,3315,3315,3315,0
20250210,122600,83565885,3315,3315,3315,3315,0
20250210,122500,83565885,3315,3315,3315,3315,0
20250210,122400,83565885,3315,3315,3315,3315,0
20250210,122300,83565885,3315,3315,3315,3315,0
20250210,122200,83565885,3315,3315,3315,3315,0
20250210,122100,83565885,3315,3315,3315,3315,3
20250210,122000,83555940,3310,3310,3310,3310,0
20250210,121900,83555940,3310,3310,3310,3310,105
20250210,121800,83208390,3310,3310,3310,3310,50
20250210,121700,83042890,3310,3300,3310,3300,402
20250210,121600,81716280,3305,3305,3305,3305,190
20250210,121500,81088330,3320,3320,3320,3320,0
20250210,121400,81088330,3320,3320,3320,3320,0
20250210,121300,81088330,3320,3320,3320,3320,0
20250210,121200,81088330,3320,3320,3320,3320,1
20250210,121100,81085010,3305,3305,3305,3305,0
20250210,121000,81085010,3305,3305,3305,3305,0
20250210,120900,81085010,3305,3305,3305,3305,0
20250210,120800,81085010,3305,3305,3305,3305,13
20250210,120700,81042045,3315,3315,3315,3315,0
20250210,120600,81042045,3315,3315,3315,3315,0
20250210,120500,81042045,3315,3320,3320,3315,56
20250210,120400,80856265,3320,3320,3320,3320,0
20250210,120300,80856265,3320,3320,3320,3320,0
20250210,120200,80856265,3320,3320,3320,3320,0
20250210,120100,80856265,3320,3305,3320,3305,10
20250210,120000,80823200,3305,3305,3305,3305,0
20250210,115900,80823200,3305,3305,3305,3305,3
20250210,115800,80813285,3325,3325,3325,3325,0
20250210,115700,80813285,3325,3325,3325,3325,0
20250210,115600,80813285,3325,3325,3325,3325,3
20250210,115500,80803310,3300,3320,3320,3300,1757
20250210,115400,74987565,3320,3320,3320,3320,0
20250210,115300,74987565,3320,3320,3320,3320,309
20250210,115200,73961685,3325,3325,3325,3325,66
20250210,115100,73742235,3325,3325,3325,3325,1
20250210,115000,73738910,3330,3330,3330,3330,36
20250210,114900,73619030,3330,3330,3330,3330,0
20250210,114800,73619030,3330,3320,3330,3320,123
20250210,114700,73210660,3330,3330,3330,3330,0
20250210,114600,73210660,3330,3330,3330,3330,0
20250210,114500,73210660,3330,3330,3330,3330,1
20250210,114400,73207330,3330,3330,3330,3330,0
20250210,114300,73207330,3330,3325,3330,3325,2
20250210,114200,73200675,3330,3330,3330,3330,0
20250210,114100,73200675,3330,3330,3330,3330,30
20250210,114000,73100775,3330,3330,3330,3330,0
20250210,113900,73100775,3330,3330,3330,3330,0
20250210,113800,73100775,3330,3330,3330,3330,0
20250210,113700,73100775,3330,3330,3330,3330,0
20250210,113600,73100775,3330,3320,3330,3320,49
20250210,113500,72938045,3330,3320,3330,3320,230
20250210,113400,72174245,3320,3320,3320,3320,1
20250210,113300,72170925,3310,3310,3310,3310,0
20250210,113200,72170925,3310,3310,3310,3310,0
20250210,113100,72170925,3310,3310,3310,3310,472
20250210,113000,70608605,3310,3310,3310,3310,75
20250210,112900,70360355,3310,3310,3310,3300,1410
20250210,112800,65704745,3310,3310,3310,3310,0
20250210,112700,65704745,3310,3310,3310,3310,83
20250210,112600,65430015,3320,3310,3320,3310,87
20250210,112500,65141750,3315,3315,3315,3315,3
20250210,112400,65131805,3315,3315,3315,3315,0
20250210,112300,65131805,3315,3315,3315,3315,0
20250210,112200,65131805,3315,3315,3315,3315,4
20250210,112100,65118545,3305,3310,3310,3305,192
20250210,112000,64483670,3315,3310,3315,3310,110
20250210,111900,64119490,3315,3315,3315,3315,0
20250210,111800,64119490,3315,3315,3315,3315,0
20250210,111700,64119490,3315,3315,3315,3315,40
20250210,111600,63986890,3315,3315,3315,3315,163
20250210,111500,63446545,3305,3315,3315,3305,529
20250210,111400,61698160,3305,3305,3305,3305,0
20250210,111300,61698160,3305,3310,3310,3305,45
20250210,111200,61549245,3315,3315,3315,3315,0
20250210,111100,61549245,3315,3315,3315,3315,30
20250210,111000,61449795,3315,3315,3315,3315,0
20250210,110900,61449795,3315,3315,3315,3315,30
20250210,110800,61350345,3315,3315,3315,3315,1
20250210,110700,61347030,3315,3315,3315,3315,2
20250210,110600,61340400,3315,3315,3315,3315,0
20250210,110500,61340400,3315,3315,3315,3315,128
20250210,110400,60916080,3310,3310,3310,3310,161
20250210,110300,60383170,3305,3300,3305,3300,281
20250210,110200,59454510,3305,3310,3310,3305,20
20250210,110100,59388360,3300,3300,3300,3300,560
20250210,110000,57540360,3300,3300,3300,3300,0
20250210,105900,57540360,3300,3315,3315,3300,535
20250210,105800,55771875,3315,3315,3315,3315,0
20250210,105700,55771875,3315,3315,3315,3315,0
20250210,105600,55771875,3315,3315,3315,3315,165
20250210,105500,55224900,3315,3315,3315,3315,6
20250210,105400,55205010,3310,3310,3310,3310,0
20250210,105300,55205010,3310,3305,3310,3305,15
20250210,105200,55155410,3305,3305,3305,3305,0
20250210,105100,55155410,3305,3305,3305,3305,0
20250210,105000,55155410,3305,3305,3305,3305,272
20250210,104900,54256450,3315,3315,3315,3315,0
20250210,104800,54256450,3315,3315,3315,3315,0
20250210,104700,54256450,3315,3315,3315,3315,0
20250210,104600,54256450,3315,3315,3315,3315,0
20250210,104500,54256450,3315,3315,3315,3315,0
20250210,104400,54256450,3315,3315,3315,3315,0
20250210,104300,54256450,3315,3315,3315,3315,0
20250210,104200,54256450,3315,3315,3315,3315,0
20250210,104100,54256450,3315,3315,3315,3315,0
20250210,104000,54256450,3315,3315,3315,3315,0
20250210,103900,54256450,3315,3315,3315,3315,1
20250210,103800,54253135,3310,3305,3310,3305,263
20250210,103700,53383915,3315,3315,3315,3315,1
20250210,103600,53380600,3315,3310,3315,3310,45
20250210,103500,53231645,3310,3310,3310,3310,0
20250210,103400,53231645,3310,3310,3310,3310,11
20250210,103300,53195235,3310,3310,3310,3310,0
20250210,103200,53195235,3310,3310,3310,3310,12
20250210,103100,53155515,3315,3315,3315,3315,30
20250210,103000,53056065,3315,3315,3315,3315,0
20250210,102900,53056065,3315,3315,3315,3315,11
20250210,102800,53019600,3310,3310,3310,3310,70
20250210,102700,52787900,3310,3310,3310,3310,0
20250210,102600,52787900,3310,3310,3310,3310,0
20250210,102500,52787900,3310,3310,3310,3310,0
20250210,102400,52787900,3310,3310,3310,3310,0
20250210,102300,52787900,3310,3310,3310,3310,2
20250210,102200,52781280,3310,3310,3310,3310,1
20250210,102100,52777970,3295,3295,3295,3295,343
20250210,102000,51647785,3305,3305,3305,3305,0
20250210,101900,51647785,3305,3305,3305,3305,1
20250210,101800,51644480,3310,3295,3310,3290,5
20250210,101700,51628000,3285,3310,3315,3285,80
20250210,101600,51364250,3315,3315,3315,3315,0
20250210,101500,51364250,3315,3315,3315,3315,1
20250210,101400,51360935,3315,3315,3315,3290,42
20250210,101300,51222245,3285,3300,3300,3285,700
20250210,101200,48921535,3325,3305,3325,3300,310
20250210,101100,47897785,3310,3310,3310,3310,182
20250210,101000,47295365,3330,3330,3330,3330,0
20250210,100900,47295365,3330,3330,3330,3330,0
20250210,100800,47295365,3330,3320,3330,3295,501
20250210,100700,45636725,3335,3335,3335,3335,0
20250210,100600,45636725,3335,3335,3335,3335,1
20250210,100500,45633390,3335,3335,3335,3335,0
20250210,100400,45633390,3335,3335,3335,3335,0
20250210,100300,45633390,3335,3335,3335,3335,1
20250210,100200,45630055,3335,3335,3335,3335,2
20250210,100100,45623385,3335,3335,3335,3335,0
20250210,100000,45623385,3335,3325,3335,3325,33
20250210,095900,45513645,3335,3335,3335,3335,0
20250210,095800,45513645,3335,3335,3335,3335,0
20250210,095700,45513645,3335,3335,3335,3335,0
20250210,095600,45513645,3335,3315,3335,3315,53
20250210,095500,45337750,3345,3345,3345,3345,0
20250210,095400,45337750,3345,3345,3345,3345,0
20250210,095300,45337750,3345,3345,3345,3345,0
20250210,095200,45337750,3345,3305,3345,3305,298
20250210,095100,44348685,3305,3305,3305,3305,0
20250210,095000,44348685,3305,3285,3305,3285,402
20250210,094900,43028075,3285,3285,3285,3285,0
20250210,094800,43028075,3285,3285,3285,3285,0
20250210,094700,43028075,3285,3285,3285,3285,1
20250210,094600,43024790,3285,3285,3285,3285,46
20250210,094500,42873680,3285,3285,3285,3285,0
20250210,094400,42873680,3285,3285,3285,3285,0
20250210,094300,42873680,3285,3285,3285,3285,152
20250210,094200,42374360,3285,3285,3285,3285,0
20250210,094100,42374360,3285,3285,3285,3285,411
20250210,094000,41024225,3280,3280,3280,3280,0
20250210,093900,41024225,3280,3285,3285,3280,1344
20250210,093800,36615490,3285,3285,3285,3285,100
20250210,093700,36286990,3295,3295,3295,3295,32
20250210,093600,36181550,3290,3290,3290,3290,140
20250210,093500,35720950,3280,3295,3295,3280,12
20250210,093400,35681440,3280,3280,3280,3280,40
20250210,093300,35550240,3305,3305,3305,3305,5
20250210,093200,35533715,3300,3295,3300,3295,10
20250210,093100,35500720,3305,3305,3305,3305,0
20250210,093000,35500720,3305,3305,3305,3305,3
20250210,092900,35490805,3320,3320,3320,3320,0
20250210,092800,35490805,3320,3295,3320,3275,702
20250210,092700,33189320,3300,3290,3300,3290,1385
20250210,092600,28632660,3290,3295,3295,3290,229
20250210,092500,27878685,3295,3295,3295,3295,100
20250210,092400,27549185,3295,3295,3295,3295,0
20250210,092300,27549185,3295,3295,3295,3295,1
20250210,092200,27545890,3295,3295,3295,3295,489
20250210,092100,25934635,3335,3335,3335,3335,1
20250210,092000,25931300,3295,3300,3300,3295,784
20250210,091900,23345830,3300,3300,3300,3300,130
20250210,091800,22916830,3300,3300,3300,3300,430
20250210,091700,21497830,3340,3340,3340,3340,0
20250210,091600,21497830,3340,3310,3340,3310,204
20250210,091500,20816960,3295,3295,3295,3295,0
20250210,091400,20816960,3295,3310,3310,3295,1098
20250210,091300,17189765,3360,3360,3360,3360,0
20250210,091200,17189765,3360,3360,3360,3360,0
20250210,091100,17189765,3360,3360,3360,3360,0
20250210,091000,17189765,3360,3360,3360,3360,0
20250210,090900,17189765,3360,3360,3360,3360,0
20250210,090800,17189765,3360,3310,3360,3310,19
20250210,090700,17126625,3390,3300,3400,3300,1244
20250210,090600,12979375,3300,3300,3300,3300,895
20250210,090500,10025875,3300,3340,3340,3300,162
20250210,090400,9490530,3360,3360,3360,3360,0
20250210,090300,9490530,3360,3360,3360,3360,0
20250210,090200,9490530,3360,3310,3360,3300,1342
20250210,090100,5020485,3305,3315,3315,3300,824
20250210,090000,2297780,3330,3360,3360,3330,689