KissMeData/047400/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,193200,4422424525,2435,2435,2435,2435,17639
20250210,193100,4422424525,2435,2435,2435,2435,0
20250210,193000,4422424525,2435,2435,2435,2435,0
20250210,192900,4422424525,2435,2435,2435,2435,0
20250210,192800,4422424525,2435,2435,2435,2435,0
20250210,192700,4422424525,2435,2435,2435,2435,0
20250210,192600,4422424525,2435,2435,2435,2435,0
20250210,192500,4422424525,2435,2435,2435,2435,0
20250210,192400,4422424525,2435,2435,2435,2435,0
20250210,192300,4422424525,2435,2435,2435,2435,0
20250210,192200,4422424525,2435,2435,2435,2435,0
20250210,192100,4422424525,2435,2435,2435,2435,0
20250210,192000,4422424525,2435,2435,2435,2435,0
20250210,191900,4422424525,2435,2435,2435,2435,0
20250210,191800,4422424525,2435,2435,2435,2435,0
20250210,191700,4422424525,2435,2435,2435,2435,0
20250210,191600,4422424525,2435,2435,2435,2435,0
20250210,191500,4422424525,2435,2435,2435,2435,0
20250210,191400,4422424525,2435,2435,2435,2435,0
20250210,191300,4422424525,2435,2435,2435,2435,0
20250210,191200,4422424525,2435,2435,2435,2435,0
20250210,191100,4422424525,2435,2435,2435,2435,0
20250210,191000,4422424525,2435,2435,2435,2435,0
20250210,190900,4422424525,2435,2435,2435,2435,0
20250210,190800,4422424525,2435,2435,2435,2435,0
20250210,190700,4422424525,2435,2435,2435,2435,0
20250210,190600,4422424525,2435,2435,2435,2435,0
20250210,190500,4422424525,2435,2435,2435,2435,0
20250210,190400,4422424525,2435,2435,2435,2435,0
20250210,190300,4422424525,2435,2435,2435,2435,0
20250210,190200,4422424525,2435,2435,2435,2435,17639
20250210,190100,4422424525,2435,2435,2435,2435,0
20250210,190000,4422424525,2435,2435,2435,2435,0
20250210,185900,4422424525,2435,2435,2435,2435,0
20250210,185800,4422424525,2435,2435,2435,2435,0
20250210,185700,4422424525,2435,2435,2435,2435,0
20250210,185600,4422424525,2435,2435,2435,2435,0
20250210,185500,4422424525,2435,2435,2435,2435,0
20250210,185400,4422424525,2435,2435,2435,2435,0
20250210,185300,4422424525,2435,2435,2435,2435,0
20250210,185200,4422424525,2435,2435,2435,2435,0
20250210,185100,4422424525,2435,2435,2435,2435,0
20250210,185000,4422424525,2435,2435,2435,2435,0
20250210,184900,4422424525,2435,2435,2435,2435,0
20250210,184800,4422424525,2435,2435,2435,2435,0
20250210,184700,4422424525,2435,2435,2435,2435,0
20250210,184600,4422424525,2435,2435,2435,2435,0
20250210,184500,4422424525,2435,2435,2435,2435,0
20250210,184400,4422424525,2435,2435,2435,2435,0
20250210,184300,4422424525,2435,2435,2435,2435,0
20250210,184200,4422424525,2435,2435,2435,2435,0
20250210,184100,4422424525,2435,2435,2435,2435,0
20250210,184000,4422424525,2435,2435,2435,2435,0
20250210,183900,4422424525,2435,2435,2435,2435,0
20250210,183800,4422424525,2435,2435,2435,2435,0
20250210,183700,4422424525,2435,2435,2435,2435,0
20250210,183600,4422424525,2435,2435,2435,2435,0
20250210,183500,4422424525,2435,2435,2435,2435,0
20250210,183400,4422424525,2435,2435,2435,2435,0
20250210,183300,4422424525,2435,2435,2435,2435,0
20250210,183200,4422424525,2435,2435,2435,2435,17639
20250210,183100,4422424525,2435,2435,2435,2435,0
20250210,183000,4422424525,2435,2435,2435,2435,0
20250210,182900,4422424525,2435,2435,2435,2435,0
20250210,182800,4422424525,2435,2435,2435,2435,0
20250210,182700,4422424525,2435,2435,2435,2435,0
20250210,182600,4422424525,2435,2435,2435,2435,0
20250210,182500,4422424525,2435,2435,2435,2435,0
20250210,182400,4422424525,2435,2435,2435,2435,0
20250210,182300,4422424525,2435,2435,2435,2435,0
20250210,182200,4422424525,2435,2435,2435,2435,0
20250210,182100,4422424525,2435,2435,2435,2435,0
20250210,182000,4422424525,2435,2435,2435,2435,0
20250210,181900,4422424525,2435,2435,2435,2435,0
20250210,181800,4422424525,2435,2435,2435,2435,0
20250210,181700,4422424525,2435,2435,2435,2435,0
20250210,181600,4422424525,2435,2435,2435,2435,0
20250210,181500,4422424525,2435,2435,2435,2435,0
20250210,181400,4422424525,2435,2435,2435,2435,0
20250210,181300,4422424525,2435,2435,2435,2435,0
20250210,181200,4422424525,2435,2435,2435,2435,0
20250210,181100,4422424525,2435,2435,2435,2435,0
20250210,181000,4422424525,2435,2435,2435,2435,0
20250210,180900,4422424525,2435,2435,2435,2435,0
20250210,180800,4422424525,2435,2435,2435,2435,0
20250210,180700,4422424525,2435,2435,2435,2435,0
20250210,180600,4422424525,2435,2435,2435,2435,0
20250210,180500,4422424525,2435,2435,2435,2435,0
20250210,180400,4422424525,2435,2435,2435,2435,0
20250210,180300,4422424525,2435,2435,2435,2435,0
20250210,180200,4422424525,2435,2435,2435,2435,17639
20250210,180100,4422424525,2435,2435,2435,2435,0
20250210,180000,4422424525,2435,2435,2435,2435,0
20250210,175900,4422424525,2435,2435,2435,2435,0
20250210,175800,4422424525,2435,2435,2435,2435,0
20250210,175700,4422424525,2435,2435,2435,2435,0
20250210,175600,4422424525,2435,2435,2435,2435,0
20250210,175500,4422424525,2435,2435,2435,2435,0
20250210,175400,4422424525,2435,2435,2435,2435,0
20250210,175300,4422424525,2435,2435,2435,2435,0
20250210,175200,4422424525,2435,2435,2435,2435,0
20250210,175100,4422424525,2435,2435,2435,2435,0
20250210,175000,4422424525,2435,2435,2435,2435,0
20250210,174900,4422424525,2435,2435,2435,2435,0
20250210,174800,4422424525,2435,2435,2435,2435,0
20250210,174700,4422424525,2435,2435,2435,2435,0
20250210,174600,4422424525,2435,2435,2435,2435,0
20250210,174500,4422424525,2435,2435,2435,2435,0
20250210,174400,4422424525,2435,2435,2435,2435,0
20250210,174300,4422424525,2435,2435,2435,2435,0
20250210,174200,4422424525,2435,2435,2435,2435,0
20250210,174100,4422424525,2435,2435,2435,2435,0
20250210,174000,4422424525,2435,2435,2435,2435,0
20250210,173900,4422424525,2435,2435,2435,2435,0
20250210,173800,4422424525,2435,2435,2435,2435,0
20250210,173700,4422424525,2435,2435,2435,2435,0
20250210,173600,4422424525,2435,2435,2435,2435,0
20250210,173500,4422424525,2435,2435,2435,2435,0
20250210,173400,4422424525,2435,2435,2435,2435,0
20250210,173300,4422424525,2435,2435,2435,2435,0
20250210,173200,4422424525,2435,2435,2435,2435,17639
20250210,173100,4422424525,2435,2435,2435,2435,0
20250210,173000,4422424525,2435,2435,2435,2435,0
20250210,172900,4422424525,2435,2435,2435,2435,0
20250210,172800,4422424525,2435,2435,2435,2435,0
20250210,172700,4422424525,2435,2435,2435,2435,0
20250210,172600,4422424525,2435,2435,2435,2435,0
20250210,172500,4422424525,2435,2435,2435,2435,0
20250210,172400,4422424525,2435,2435,2435,2435,0
20250210,172300,4422424525,2435,2435,2435,2435,0
20250210,172200,4422424525,2435,2435,2435,2435,0
20250210,172100,4422424525,2435,2435,2435,2435,0
20250210,172000,4422424525,2435,2435,2435,2435,0
20250210,171900,4422424525,2435,2435,2435,2435,0
20250210,171800,4422424525,2435,2435,2435,2435,0
20250210,171700,4422424525,2435,2435,2435,2435,0
20250210,171600,4422424525,2435,2435,2435,2435,0
20250210,171500,4422424525,2435,2435,2435,2435,0
20250210,171400,4422424525,2435,2435,2435,2435,0
20250210,171300,4422424525,2435,2435,2435,2435,0
20250210,171200,4422424525,2435,2435,2435,2435,0
20250210,171100,4422424525,2435,2435,2435,2435,0
20250210,171000,4422424525,2435,2435,2435,2435,0
20250210,170900,4422424525,2435,2435,2435,2435,0
20250210,170800,4422424525,2435,2435,2435,2435,0
20250210,170700,4422424525,2435,2435,2435,2435,0
20250210,170600,4422424525,2435,2435,2435,2435,0
20250210,170500,4422424525,2435,2435,2435,2435,0
20250210,170400,4422424525,2435,2435,2435,2435,0
20250210,170300,4422424525,2435,2435,2435,2435,0
20250210,170200,4422424525,2435,2435,2435,2435,17639
20250210,170100,4422424525,2435,2435,2435,2435,0
20250210,170000,4422424525,2435,2435,2435,2435,0
20250210,165900,4422424525,2435,2435,2435,2435,0
20250210,165800,4422424525,2435,2435,2435,2435,0
20250210,165700,4422424525,2435,2435,2435,2435,0
20250210,165600,4422424525,2435,2435,2435,2435,0
20250210,165500,4422424525,2435,2435,2435,2435,0
20250210,165400,4422424525,2435,2435,2435,2435,0
20250210,165300,4422424525,2435,2435,2435,2435,0
20250210,165200,4422424525,2435,2435,2435,2435,0
20250210,165100,4422424525,2435,2435,2435,2435,0
20250210,165000,4422424525,2435,2435,2435,2435,0
20250210,164900,4422424525,2435,2435,2435,2435,0
20250210,164800,4422424525,2435,2435,2435,2435,0
20250210,164700,4422424525,2435,2435,2435,2435,0
20250210,164600,4422424525,2435,2435,2435,2435,0
20250210,164500,4422424525,2435,2435,2435,2435,0
20250210,164400,4422424525,2435,2435,2435,2435,0
20250210,164300,4422424525,2435,2435,2435,2435,0
20250210,164200,4422424525,2435,2435,2435,2435,0
20250210,164100,4422424525,2435,2435,2435,2435,0
20250210,164000,4422424525,2435,2435,2435,2435,0
20250210,163900,4422424525,2435,2435,2435,2435,0
20250210,163800,4422424525,2435,2435,2435,2435,0
20250210,163700,4422424525,2435,2435,2435,2435,0
20250210,163600,4422424525,2435,2435,2435,2435,0
20250210,163500,4422424525,2435,2435,2435,2435,0
20250210,163400,4422424525,2435,2435,2435,2435,0
20250210,163300,4422424525,2435,2435,2435,2435,0
20250210,163200,4422424525,2435,2435,2435,2435,17639
20250210,163100,4422424525,2435,2435,2435,2435,0
20250210,163000,4422424525,2435,2435,2435,2435,0
20250210,162900,4422424525,2435,2435,2435,2435,0
20250210,162800,4422424525,2435,2435,2435,2435,0
20250210,162700,4422424525,2435,2435,2435,2435,0
20250210,162600,4422424525,2435,2435,2435,2435,0
20250210,162500,4422424525,2435,2435,2435,2435,0
20250210,162400,4422424525,2435,2435,2435,2435,0
20250210,162300,4422424525,2435,2435,2435,2435,0
20250210,162200,4422424525,2435,2435,2435,2435,0
20250210,162100,4422424525,2435,2435,2435,2435,0
20250210,162000,4422424525,2435,2435,2435,2435,0
20250210,161900,4422424525,2435,2435,2435,2435,0
20250210,161800,4422424525,2435,2435,2435,2435,0
20250210,161700,4422424525,2435,2435,2435,2435,0
20250210,161600,4422424525,2435,2435,2435,2435,0
20250210,161500,4422424525,2435,2435,2435,2435,0
20250210,161400,4422424525,2435,2435,2435,2435,0
20250210,161300,4422424525,2435,2435,2435,2435,0
20250210,161200,4422424525,2435,2435,2435,2435,0
20250210,161100,4422424525,2435,2435,2435,2435,0
20250210,161000,4422424525,2435,2435,2435,2435,0
20250210,160900,4422424525,2435,2435,2435,2435,0
20250210,160800,4422424525,2435,2435,2435,2435,0
20250210,160700,4422424525,2435,2435,2435,2435,0
20250210,160600,4422424525,2435,2435,2435,2435,0
20250210,160500,4422424525,2435,2435,2435,2435,0
20250210,160400,4422424525,2435,2435,2435,2435,0
20250210,160300,4422424525,2435,2435,2435,2435,0
20250210,160200,4422424525,2435,2435,2435,2435,17639
20250210,160100,4422424525,2435,2435,2435,2435,0
20250210,160000,4422424525,2435,2435,2435,2435,0
20250210,155900,4422424525,2435,2435,2435,2435,0
20250210,155800,4422424525,2435,2435,2435,2435,0
20250210,155700,4422424525,2435,2435,2435,2435,0
20250210,155600,4422424525,2435,2435,2435,2435,0
20250210,155500,4422424525,2435,2435,2435,2435,0
20250210,155400,4422424525,2435,2435,2435,2435,0
20250210,155300,4422424525,2435,2435,2435,2435,0
20250210,155200,4422424525,2435,2435,2435,2435,0
20250210,155100,4422424525,2435,2435,2435,2435,0
20250210,155000,4422424525,2435,2435,2435,2435,0
20250210,154900,4422424525,2435,2435,2435,2435,0
20250210,154800,4422424525,2435,2435,2435,2435,0
20250210,154700,4422424525,2435,2435,2435,2435,0
20250210,154600,4422424525,2435,2435,2435,2435,0
20250210,154500,4422424525,2435,2435,2435,2435,0
20250210,154400,4422424525,2435,2435,2435,2435,0
20250210,154300,4422424525,2435,2435,2435,2435,0
20250210,154200,4422424525,2435,2435,2435,2435,0
20250210,154100,4422424525,2435,2435,2435,2435,0
20250210,154000,4422424525,2435,2435,2435,2435,0
20250210,153900,4422424525,2435,2435,2435,2435,0
20250210,153800,4422424525,2435,2435,2435,2435,0
20250210,153700,4422424525,2435,2435,2435,2435,0
20250210,153600,4422424525,2435,2435,2435,2435,0
20250210,153500,4422424525,2435,2435,2435,2435,0
20250210,153400,4422424525,2435,2435,2435,2435,0
20250210,153300,4422424525,2435,2435,2435,2435,0
20250210,153200,4422424525,2435,2435,2435,2435,17639
20250210,153100,4422424525,2435,2435,2435,2435,0
20250210,153000,4422424525,2435,2435,2435,2435,17639
20250210,152900,4379473560,2435,2435,2435,2435,0
20250210,152800,4379473560,2435,2435,2435,2435,0
20250210,152700,4379473560,2435,2435,2435,2435,0
20250210,152600,4379473560,2435,2435,2435,2435,0
20250210,152500,4379473560,2435,2435,2435,2435,0
20250210,152400,4379473560,2435,2435,2435,2435,0
20250210,152300,4379473560,2435,2435,2435,2435,0
20250210,152200,4379473560,2435,2435,2435,2435,0
20250210,152100,4379473560,2435,2435,2435,2435,0
20250210,152000,4379473560,2435,2435,2435,2435,0
20250210,151900,4379473560,2435,2430,2435,2430,7359
20250210,151800,4361557250,2430,2435,2435,2430,1706
20250210,151700,4357410665,2430,2430,2430,2430,2474
20250210,151600,4351398845,2430,2430,2430,2430,398
20250210,151500,4350431705,2435,2435,2435,2430,744
20250210,151400,4348622090,2435,2430,2435,2430,3481
20250210,151300,4340152355,2425,2435,2435,2425,3407
20250210,151200,4331873140,2435,2440,2440,2435,745
20250210,151100,4330055490,2445,2435,2445,2435,6455
20250210,151000,4314317170,2435,2435,2435,2425,10602
20250210,150900,4288569500,2435,2440,2440,2430,240
20250210,150800,4287985030,2430,2430,2430,2430,3113
20250210,150700,4280420440,2430,2430,2430,2430,641
20250210,150600,4278862810,2430,2440,2440,2430,2226
20250210,150500,4273453130,2430,2425,2440,2425,39
20250210,150400,4273358250,2440,2430,2440,2430,1928
20250210,150300,4268673200,2430,2435,2440,2430,3769
20250210,150200,4259504920,2435,2435,2435,2435,157
20250210,150100,4259122625,2435,2435,2435,2435,1281
20250210,150000,4256003390,2435,2440,2440,2435,879
20250210,145900,4253861740,2440,2440,2440,2440,140
20250210,145800,4253520140,2440,2440,2440,2440,100
20250210,145700,4253276140,2440,2435,2440,2435,1703
20250210,145600,4249123155,2435,2440,2440,2435,2774
20250210,145500,4242367410,2435,2435,2435,2435,520
20250210,145400,4241101210,2435,2425,2435,2425,501
20250210,145300,4239886275,2425,2430,2430,2425,821
20250210,145200,4237894850,2425,2425,2430,2425,1288
20250210,145100,4234767300,2430,2430,2430,2430,2450
20250210,145000,4228813800,2430,2430,2430,2430,52
20250210,144900,4228687440,2435,2435,2435,2435,7
20250210,144800,4228670395,2440,2435,2440,2435,40
20250210,144700,4228572895,2440,2440,2440,2440,32
20250210,144600,4228494815,2440,2425,2440,2425,1843
20250210,144500,4224013105,2435,2430,2435,2430,1259
20250210,144400,4220953485,2430,2430,2430,2430,250
20250210,144300,4220345985,2435,2435,2435,2435,0
20250210,144200,4220345985,2435,2440,2440,2435,1645
20250210,144100,4216339910,2435,2435,2440,2430,2394
20250210,144000,4210521300,2430,2425,2430,2425,8521
20250210,143900,4189850375,2425,2435,2440,2425,2626
20250210,143800,4183469070,2440,2435,2440,2435,21
20250210,143700,4183417930,2435,2425,2440,2425,4644
20250210,143600,4172142050,2425,2425,2435,2425,2840
20250210,143500,4165250180,2425,2435,2435,2425,6108
20250210,143400,4150415705,2440,2435,2440,2435,507
20250210,143300,4149180655,2435,2435,2440,2435,6103
20250210,143200,4134316595,2435,2430,2435,2430,6790
20250210,143100,4117792975,2430,2425,2430,2425,593
20250210,143000,4116354835,2425,2430,2430,2425,1617
20250210,142900,4112430525,2425,2425,2425,2425,2205
20250210,142800,4107083400,2430,2430,2430,2430,670
20250210,142700,4105455300,2435,2430,2435,2425,502
20250210,142600,4104236500,2430,2435,2435,2430,110
20250210,142500,4103969020,2435,2430,2435,2430,162
20250210,142400,4103575345,2435,2425,2435,2425,2132
20250210,142300,4098399010,2425,2430,2435,2425,811
20250210,142200,4096426320,2435,2440,2440,2420,23132
20250210,142100,4040286250,2440,2435,2440,2435,511
20250210,142000,4039041460,2430,2435,2435,2430,2710
20250210,141900,4032454590,2435,2435,2435,2435,1507
20250210,141800,4028785045,2445,2435,2445,2435,542
20250210,141700,4027463275,2440,2440,2445,2440,589
20250210,141600,4026025360,2435,2445,2445,2435,12710
20250210,141500,3995062380,2445,2445,2450,2445,940
20250210,141400,3992763875,2450,2450,2450,2450,0
20250210,141300,3992763875,2450,2450,2450,2445,752
20250210,141200,3990921480,2445,2450,2450,2445,2824
20250210,141100,3984016695,2445,2450,2455,2445,291
20250210,141000,3983304740,2445,2445,2445,2445,1151
20250210,140900,3980490545,2445,2450,2450,2445,47
20250210,140800,3980375615,2450,2450,2450,2450,20
20250210,140700,3980326615,2450,2450,2450,2450,34
20250210,140600,3980243315,2450,2450,2450,2445,1449
20250210,140500,3976696265,2450,2445,2450,2445,520
20250210,140400,3975424715,2445,2445,2445,2445,565
20250210,140300,3974043290,2445,2445,2445,2445,162
20250210,140200,3973647200,2445,2445,2450,2445,1164
20250210,140100,3970801215,2445,2450,2450,2445,11
20250210,140000,3970774270,2455,2445,2455,2445,171
20250210,135900,3970356165,2455,2440,2460,2435,8115
20250210,135800,3950499595,2455,2450,2455,2450,51
20250210,135700,3950374640,2455,2445,2455,2440,8147
20250210,135600,3930483815,2445,2445,2445,2445,2158
20250210,135500,3925207505,2450,2450,2450,2450,234
20250210,135400,3924634205,2450,2450,2450,2450,20
20250210,135300,3924585205,2450,2445,2450,2445,201
20250210,135200,3924093255,2450,2450,2450,2450,601
20250210,135100,3922620805,2445,2445,2445,2445,1288
20250210,135000,3919471645,2445,2445,2445,2445,512
20250210,134900,3918219805,2450,2445,2450,2445,781
20250210,134800,3916307355,2450,2450,2450,2450,70
20250210,134700,3916135855,2450,2445,2450,2445,665
20250210,134600,3914509925,2450,2450,2450,2450,300
20250210,134500,3913774925,2455,2455,2455,2455,0
20250210,134400,3913774925,2455,2455,2455,2455,150
20250210,134300,3913406675,2455,2450,2455,2445,1000
20250210,134200,3910956875,2450,2450,2450,2450,431
20250210,134100,3909900925,2455,2445,2455,2445,3213
20250210,134000,3902043010,2455,2455,2455,2455,0
20250210,133900,3902043010,2455,2455,2455,2455,181
20250210,133800,3901598655,2455,2445,2455,2445,38
20250210,133700,3901505725,2445,2455,2455,2445,1442
20250210,133600,3897978725,2445,2450,2460,2445,4333
20250210,133500,3887362875,2450,2450,2450,2450,54
20250210,133400,3887230575,2455,2455,2455,2455,18
20250210,133300,3887186385,2450,2455,2455,2450,206
20250210,133200,3886681675,2455,2455,2455,2455,70
20250210,133100,3886509825,2450,2455,2460,2450,2271
20250210,133000,3880924975,2460,2460,2460,2460,0
20250210,132900,3880924975,2460,2460,2460,2460,1
20250210,132800,3880922515,2460,2450,2460,2450,3
20250210,132700,3880915155,2450,2450,2450,2445,343
20250210,132600,3880075155,2450,2450,2450,2450,4647
20250210,132500,3868690005,2450,2450,2450,2445,61
20250210,132400,3868540850,2450,2445,2450,2440,2363
20250210,132300,3862766305,2445,2445,2445,2440,2105
20250210,132200,3857620595,2445,2445,2445,2440,9094
20250210,132100,3835416070,2445,2450,2450,2445,1922
20250210,132000,3830715770,2450,2445,2450,2445,458
20250210,131900,3829595935,2450,2450,2450,2445,3495
20250210,131800,3821048565,2450,2450,2450,2450,353
20250210,131700,3820183715,2450,2445,2450,2445,431
20250210,131600,3819128830,2450,2450,2450,2445,2253
20250210,131500,3813610230,2450,2455,2455,2450,211
20250210,131400,3813092230,2465,2460,2465,2450,673
20250210,131300,3811441685,2455,2455,2455,2455,1331
20250210,131200,3808174080,2455,2455,2455,2455,5
20250210,131100,3808161805,2455,2455,2455,2455,720
20250210,131000,3806394205,2460,2460,2460,2460,995
20250210,130900,3803946505,2465,2465,2465,2465,1
20250210,130800,3803944040,2465,2465,2465,2465,42
20250210,130700,3803840510,2465,2455,2465,2455,9521
20250210,130600,3780381265,2455,2460,2460,2455,1405
20250210,130500,3776929490,2465,2460,2465,2450,2125
20250210,130400,3771707150,2465,2460,2465,2450,1800
20250210,130300,3767282140,2460,2455,2460,2450,1536
20250210,130200,3763508820,2460,2460,2460,2460,1010
20250210,130100,3761024220,2460,2460,2460,2460,105
20250210,130000,3760765920,2460,2455,2460,2450,1362
20250210,125900,3757426995,2460,2460,2460,2460,1407
20250210,125800,3753965775,2460,2460,2460,2460,350
20250210,125700,3753104775,2465,2465,2465,2460,154
20250210,125600,3752725560,2465,2460,2465,2460,780
20250210,125500,3750806755,2465,2465,2465,2465,1
20250210,125400,3750804290,2460,2465,2465,2460,1010
20250210,125300,3748314690,2465,2465,2465,2465,1
20250210,125200,3748312225,2465,2455,2465,2455,2212
20250210,125100,3742881745,2455,2455,2455,2455,9367
20250210,125000,3719885760,2455,2455,2455,2455,90
20250210,124900,3719664810,2455,2465,2465,2455,351
20250210,124800,3718801705,2465,2460,2465,2455,1797
20250210,124700,3714382950,2460,2460,2465,2460,1267
20250210,124600,3711265325,2465,2465,2465,2465,0
20250210,124500,3711265325,2465,2465,2465,2465,3
20250210,124400,3711257930,2460,2460,2460,2460,1011
20250210,124300,3708770870,2465,2460,2470,2460,1071
20250210,124200,3706132000,2460,2470,2470,2460,1078
20250210,124100,3703476155,2470,2465,2470,2465,4
20250210,124000,3703466290,2470,2470,2470,2470,14
20250210,123900,3703431710,2470,2470,2470,2470,1
20250210,123800,3703429240,2470,2460,2470,2460,1150
20250210,123700,3700590240,2470,2470,2470,2470,11
20250210,123600,3700563070,2465,2470,2470,2460,1986
20250210,123500,3695672770,2460,2460,2460,2460,2428
20250210,123400,3689699890,2460,2460,2465,2460,94
20250210,123300,3689468600,2470,2465,2470,2465,507
20250210,123200,3688216330,2465,2465,2465,2465,546
20250210,123100,3686870440,2465,2465,2465,2465,2335
20250210,123000,3681114665,2465,2465,2465,2465,450
20250210,122900,3680005415,2465,2465,2465,2465,95
20250210,122800,3679771240,2465,2460,2465,2460,6
20250210,122700,3679756455,2465,2465,2465,2460,1785
20250210,122600,3675362180,2460,2460,2465,2460,3107
20250210,122500,3667704460,2465,2465,2465,2465,177
20250210,122400,3667268155,2465,2465,2465,2465,355
20250210,122300,3666393080,2460,2465,2465,2460,41
20250210,122200,3666292205,2465,2465,2465,2465,0
20250210,122100,3666292205,2465,2465,2465,2465,1
20250210,122000,3666289740,2460,2455,2460,2455,141
20250210,121900,3665943315,2460,2465,2465,2460,252
20250210,121800,3665322895,2465,2465,2465,2465,9
20250210,121700,3665300710,2460,2460,2465,2460,482
20250210,121600,3664114890,2460,2465,2465,2460,642
20250210,121500,3662535465,2465,2465,2465,2465,0
20250210,121400,3662535465,2465,2465,2465,2465,465
20250210,121300,3661389240,2465,2455,2465,2455,37
20250210,121200,3661298175,2460,2460,2460,2460,0
20250210,121100,3661298175,2460,2460,2465,2460,510
20250210,121000,3660043525,2460,2460,2460,2460,50
20250210,120900,3659920525,2460,2455,2465,2455,1179
20250210,120800,3657019370,2455,2455,2460,2455,1982
20250210,120700,3652144105,2455,2460,2460,2455,432
20250210,120600,3651081655,2455,2460,2460,2455,1889
20250210,120500,3646436660,2460,2455,2460,2455,761
20250210,120400,3644564850,2455,2455,2455,2455,727
20250210,120300,3642780065,2455,2455,2455,2450,2628
20250210,120200,3636337265,2455,2455,2455,2455,219
20250210,120100,3635799620,2455,2460,2460,2450,401
20250210,120000,3634816075,2450,2450,2455,2450,487
20250210,115900,3633620920,2460,2460,2460,2450,408
20250210,115800,3632619210,2460,2455,2460,2450,2399
20250210,115700,3626731770,2460,2460,2460,2460,2
20250210,115600,3626726850,2460,2460,2460,2460,0
20250210,115500,3626726850,2460,2460,2460,2460,0
20250210,115400,3626726850,2460,2460,2460,2460,6
20250210,115300,3626712090,2460,2460,2460,2460,0
20250210,115200,3626712090,2460,2450,2460,2450,486
20250210,115100,3625519050,2450,2455,2460,2450,3976
20250210,115000,3615764945,2460,2455,2460,2455,1631
20250210,114900,3611753730,2460,2460,2460,2460,165
20250210,114800,3611347830,2455,2460,2460,2455,32
20250210,114700,3611269120,2460,2460,2460,2460,0
20250210,114600,3611269120,2460,2460,2460,2460,50
20250210,114500,3611146120,2455,2455,2455,2455,0
20250210,114400,3611146120,2455,2455,2455,2455,15
20250210,114300,3611109295,2460,2460,2460,2455,3
20250210,114200,3611101920,2460,2460,2460,2460,931
20250210,114100,3608811660,2455,2455,2455,2455,620
20250210,114000,3607289560,2455,2460,2460,2455,34
20250210,113900,3607206085,2460,2460,2460,2460,407
20250210,113800,3606204865,2455,2450,2455,2450,2135
20250210,113700,3600968440,2450,2455,2455,2450,373
20250210,113600,3600054335,2455,2450,2455,2450,42
20250210,113500,3599951430,2450,2450,2455,2450,301
20250210,113400,3599213975,2450,2450,2450,2450,254
20250210,113300,3598591675,2455,2455,2455,2455,2
20250210,113200,3598586765,2455,2455,2455,2455,105
20250210,113100,3598328990,2450,2450,2450,2450,1450
20250210,113000,3594776490,2450,2455,2455,2450,4065
20250210,112900,3584817160,2455,2455,2455,2455,0
20250210,112800,3584817160,2455,2455,2455,2455,9
20250210,112700,3584795065,2455,2460,2460,2450,1482
20250210,112600,3581160900,2460,2455,2460,2455,123
20250210,112500,3580858325,2460,2455,2460,2455,1082
20250210,112400,3578202010,2455,2455,2455,2455,1132
20250210,112300,3575422950,2450,2455,2455,2450,1815
20250210,112200,3570969125,2455,2455,2455,2455,3122
20250210,112100,3563304615,2450,2450,2455,2450,795
20250210,112000,3561355615,2450,2450,2455,2450,254
20250210,111900,3560733305,2455,2455,2460,2455,2726
20250210,111800,3554040970,2460,2455,2460,2455,701
20250210,111700,3552320010,2450,2450,2455,2450,1300
20250210,111600,3549134505,2450,2450,2455,2450,911
20250210,111500,3546900005,2450,2455,2455,2450,415
20250210,111400,3545883180,2445,2455,2455,2445,140
20250210,111300,3545540870,2445,2455,2455,2445,3046
20250210,111200,3538079785,2455,2455,2455,2450,615
20250210,111100,3536570160,2455,2450,2455,2450,1173
20250210,111000,3533693150,2450,2450,2450,2450,2211
20250210,110900,3528276200,2455,2455,2455,2455,1000
20250210,110800,3525821200,2455,2455,2455,2450,910
20250210,110700,3523588865,2455,2455,2455,2455,1655
20250210,110600,3519525840,2455,2450,2455,2450,1722
20250210,110500,3515301080,2450,2455,2455,2450,2312
20250210,110400,3509628980,2450,2455,2455,2450,2503
20250210,110300,3503493265,2455,2455,2460,2455,3103
20250210,110200,3495875390,2455,2455,2455,2455,354
20250210,110100,3495006320,2455,2460,2460,2455,1925
20250210,110000,3490275345,2460,2455,2460,2455,783
20250210,105900,3488350165,2455,2455,2455,2455,0
20250210,105800,3488350165,2455,2455,2455,2455,0
20250210,105700,3488350165,2455,2455,2460,2455,1207
20250210,105600,3485386775,2455,2455,2455,2455,1
20250210,105500,3485384320,2455,2460,2460,2455,2861
20250210,105400,3478360430,2460,2455,2460,2455,3
20250210,105300,3478353060,2455,2455,2460,2455,126
20250210,105200,3478043715,2460,2460,2460,2460,1
20250210,105100,3478041255,2455,2455,2460,2455,654
20250210,105000,3476435485,2460,2460,2460,2455,104
20250210,104900,3476179760,2455,2455,2455,2450,467
20250210,104800,3475033555,2450,2455,2455,2450,617
20250210,104700,3473519020,2455,2455,2455,2455,380
20250210,104600,3472586120,2455,2455,2460,2455,30
20250210,104500,3472512465,2455,2460,2460,2450,1160
20250210,104400,3469664420,2455,2455,2455,2455,844
20250210,104300,3467592400,2455,2455,2455,2455,1829
20250210,104200,3463102205,2455,2455,2455,2455,1290
20250210,104100,3459935255,2455,2450,2455,2450,1101
20250210,104000,3457232805,2450,2450,2455,2450,158
20250210,103900,3456845675,2450,2455,2455,2450,308
20250210,103800,3456090325,2450,2455,2455,2450,82
20250210,103700,3455889265,2450,2450,2450,2450,816
20250210,103600,3453890065,2450,2450,2455,2450,729
20250210,103500,3452103870,2450,2450,2455,2450,1146
20250210,103400,3449294190,2450,2455,2455,2450,328
20250210,103300,3448489350,2450,2450,2450,2450,350
20250210,103200,3447631850,2450,2455,2455,2450,161
20250210,103100,3447236650,2455,2455,2455,2450,44
20250210,103000,3447128660,2450,2450,2455,2450,1748
20250210,102900,3442844555,2450,2445,2450,2445,3465
20250210,102800,3434367625,2445,2445,2450,2445,1540
20250210,102700,3430597200,2445,2450,2450,2445,4603
20250210,102600,3419334060,2450,2450,2450,2450,8291
20250210,102500,3399021110,2450,2455,2455,2450,9269
20250210,102400,3376302795,2455,2455,2460,2455,722
20250210,102300,3374530240,2455,2450,2465,2450,1102
20250210,102200,3371825265,2465,2455,2465,2455,2951
20250210,102100,3364580410,2455,2455,2460,2455,3728
20250210,102000,3355413170,2460,2460,2460,2455,2188
20250210,101900,3350032220,2460,2450,2460,2450,211
20250210,101800,3349515240,2450,2455,2460,2450,1239
20250210,101700,3346476220,2455,2460,2460,2455,3468
20250210,101600,3337962275,2455,2455,2455,2450,1051
20250210,101500,3335384355,2455,2455,2455,2450,7243
20250210,101400,3317621950,2460,2460,2460,2460,251
20250210,101300,3317004490,2460,2460,2460,2460,4989
20250210,101200,3304731550,2460,2475,2475,2460,211
20250210,101100,3304211130,2475,2465,2475,2465,4895
20250210,101000,3292116345,2465,2460,2465,2460,4698
20250210,100900,3280535780,2460,2460,2465,2460,1331
20250210,100800,3277259745,2455,2455,2460,2455,741
20250210,100700,3275440230,2455,2455,2455,2455,1590
20250210,100600,3271536780,2455,2455,2460,2455,11829
20250210,100500,3242489960,2455,2470,2470,2455,4186
20250210,100400,3232190975,2460,2460,2460,2460,960
20250210,100300,3229829375,2470,2465,2470,2460,4308
20250210,100200,3219226440,2465,2460,2465,2460,2162
20250210,100100,3213907720,2460,2465,2465,2460,1237
20250210,100000,3210858665,2465,2460,2465,2460,3963
20250210,095900,3201098160,2465,2465,2465,2465,5521
20250210,095800,3187488895,2470,2475,2475,2465,2638
20250210,095700,3180974640,2475,2475,2475,2470,2268
20250210,095600,3175363920,2475,2470,2480,2465,8600
20250210,095500,3154112620,2470,2465,2470,2465,3064
20250210,095400,3146557185,2470,2465,2470,2465,6550
20250210,095300,3130398065,2465,2470,2470,2460,1999
20250210,095200,3125468950,2475,2475,2480,2475,2026
20250210,095100,3120447540,2475,2465,2475,2460,10135
20250210,095000,3095448160,2465,2475,2475,2465,1352
20250210,094900,3092114130,2475,2465,2475,2465,448
20250210,094800,3091007045,2470,2470,2470,2465,4618
20250210,094700,3079620375,2465,2475,2475,2465,17786
20250210,094600,3035681180,2470,2470,2475,2465,3831
20250210,094500,3026216950,2465,2465,2470,2460,14823
20250210,094400,2989695045,2465,2480,2480,2465,9648
20250210,094300,2965823905,2480,2475,2485,2475,3549
20250210,094200,2957029740,2480,2475,2480,2475,2040
20250210,094100,2951978490,2475,2485,2485,2475,3066
20250210,094000,2944379600,2485,2485,2490,2475,1588
20250210,093900,2940433380,2480,2475,2480,2475,3150
20250210,093800,2932628090,2475,2490,2490,2475,5207
20250210,093700,2919715635,2490,2480,2490,2480,9585
20250210,093600,2895929500,2480,2490,2495,2480,15493
20250210,093500,2857430725,2490,2490,2490,2485,6813
20250210,093400,2840490920,2485,2485,2495,2485,11905
20250210,093300,2810863710,2480,2515,2520,2480,48270
20250210,093200,2690436880,2510,2530,2530,2505,31099
20250210,093100,2612061910,2530,2535,2560,2525,145113
20250210,093000,2242754680,2535,2515,2540,2510,76268
20250210,092900,2050253655,2515,2490,2540,2480,109632
20250210,092800,1774278805,2480,2495,2500,2480,28023
20250210,092700,1704464445,2500,2490,2515,2480,64709
20250210,092600,1542637565,2490,2475,2490,2460,15404
20250210,092500,1504511225,2470,2475,2475,2470,2524
20250210,092400,1498272605,2485,2465,2485,2455,6178
20250210,092300,1482971740,2470,2470,2470,2450,14276
20250210,092200,1447856670,2465,2480,2480,2465,4855
20250210,092100,1435855570,2480,2455,2480,2455,8566
20250210,092000,1414723315,2455,2455,2470,2455,1697
20250210,091900,1410546975,2455,2465,2475,2455,19940
20250210,091800,1361465460,2465,2470,2475,2465,16423
20250210,091700,1320945320,2475,2480,2480,2470,8414
20250210,091600,1300141640,2475,2480,2490,2475,12322
20250210,091500,1269600205,2480,2500,2500,2480,9844
20250210,091400,1245136770,2500,2500,2500,2485,8708
20250210,091300,1223458745,2500,2490,2500,2485,13151
20250210,091200,1190674535,2485,2490,2495,2485,9481
20250210,091100,1167081820,2490,2490,2495,2485,10065
20250210,091000,1142036905,2490,2500,2500,2490,11080
20250210,090900,1114396560,2500,2485,2500,2485,12670
20250210,090800,1082840050,2485,2490,2490,2485,12029
20250210,090700,1052903950,2485,2500,2510,2485,22607
20250210,090600,996576925,2500,2495,2510,2490,40967
20250210,090500,894230730,2490,2490,2495,2490,19981
20250210,090400,844422150,2490,2495,2500,2485,18950
20250210,090300,797221495,2495,2495,2510,2490,54844
20250210,090200,660226510,2495,2500,2525,2495,30844
20250210,090100,582939160,2500,2505,2550,2495,77476
20250210,090000,388245050,2505,2545,2550,2500,153755