KissMeData/038870/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192400,263330090,3900,3900,3900,3900,1471
20250210,192300,263330090,3900,3900,3900,3900,0
20250210,192200,263330090,3900,3900,3900,3900,0
20250210,192100,263330090,3900,3900,3900,3900,0
20250210,192000,263330090,3900,3900,3900,3900,0
20250210,191900,263330090,3900,3900,3900,3900,0
20250210,191800,263330090,3900,3900,3900,3900,0
20250210,191700,263330090,3900,3900,3900,3900,0
20250210,191600,263330090,3900,3900,3900,3900,0
20250210,191500,263330090,3900,3900,3900,3900,0
20250210,191400,263330090,3900,3900,3900,3900,0
20250210,191300,263330090,3900,3900,3900,3900,0
20250210,191200,263330090,3900,3900,3900,3900,0
20250210,191100,263330090,3900,3900,3900,3900,0
20250210,191000,263330090,3900,3900,3900,3900,0
20250210,190900,263330090,3900,3900,3900,3900,0
20250210,190800,263330090,3900,3900,3900,3900,0
20250210,190700,263330090,3900,3900,3900,3900,0
20250210,190600,263330090,3900,3900,3900,3900,0
20250210,190500,263330090,3900,3900,3900,3900,0
20250210,190400,263330090,3900,3900,3900,3900,0
20250210,190300,263330090,3900,3900,3900,3900,0
20250210,190200,263330090,3900,3900,3900,3900,0
20250210,190100,263330090,3900,3900,3900,3900,0
20250210,190000,263330090,3900,3900,3900,3900,0
20250210,185900,263330090,3900,3900,3900,3900,0
20250210,185800,263330090,3900,3900,3900,3900,0
20250210,185700,263330090,3900,3900,3900,3900,0
20250210,185600,263330090,3900,3900,3900,3900,0
20250210,185500,263330090,3900,3900,3900,3900,0
20250210,185400,263330090,3900,3900,3900,3900,1471
20250210,185300,263330090,3900,3900,3900,3900,0
20250210,185200,263330090,3900,3900,3900,3900,0
20250210,185100,263330090,3900,3900,3900,3900,0
20250210,185000,263330090,3900,3900,3900,3900,0
20250210,184900,263330090,3900,3900,3900,3900,0
20250210,184800,263330090,3900,3900,3900,3900,0
20250210,184700,263330090,3900,3900,3900,3900,0
20250210,184600,263330090,3900,3900,3900,3900,0
20250210,184500,263330090,3900,3900,3900,3900,0
20250210,184400,263330090,3900,3900,3900,3900,0
20250210,184300,263330090,3900,3900,3900,3900,0
20250210,184200,263330090,3900,3900,3900,3900,0
20250210,184100,263330090,3900,3900,3900,3900,0
20250210,184000,263330090,3900,3900,3900,3900,0
20250210,183900,263330090,3900,3900,3900,3900,0
20250210,183800,263330090,3900,3900,3900,3900,0
20250210,183700,263330090,3900,3900,3900,3900,0
20250210,183600,263330090,3900,3900,3900,3900,0
20250210,183500,263330090,3900,3900,3900,3900,0
20250210,183400,263330090,3900,3900,3900,3900,0
20250210,183300,263330090,3900,3900,3900,3900,0
20250210,183200,263330090,3900,3900,3900,3900,0
20250210,183100,263330090,3900,3900,3900,3900,0
20250210,183000,263330090,3900,3900,3900,3900,0
20250210,182900,263330090,3900,3900,3900,3900,0
20250210,182800,263330090,3900,3900,3900,3900,0
20250210,182700,263330090,3900,3900,3900,3900,0
20250210,182600,263330090,3900,3900,3900,3900,0
20250210,182500,263330090,3900,3900,3900,3900,0
20250210,182400,263330090,3900,3900,3900,3900,1471
20250210,182300,263330090,3900,3900,3900,3900,0
20250210,182200,263330090,3900,3900,3900,3900,0
20250210,182100,263330090,3900,3900,3900,3900,0
20250210,182000,263330090,3900,3900,3900,3900,0
20250210,181900,263330090,3900,3900,3900,3900,0
20250210,181800,263330090,3900,3900,3900,3900,0
20250210,181700,263330090,3900,3900,3900,3900,0
20250210,181600,263330090,3900,3900,3900,3900,0
20250210,181500,263330090,3900,3900,3900,3900,0
20250210,181400,263330090,3900,3900,3900,3900,0
20250210,181300,263330090,3900,3900,3900,3900,0
20250210,181200,263330090,3900,3900,3900,3900,0
20250210,181100,263330090,3900,3900,3900,3900,0
20250210,181000,263330090,3900,3900,3900,3900,0
20250210,180900,263330090,3900,3900,3900,3900,0
20250210,180800,263330090,3900,3900,3900,3900,0
20250210,180700,263330090,3900,3900,3900,3900,0
20250210,180600,263330090,3900,3900,3900,3900,0
20250210,180500,263330090,3900,3900,3900,3900,0
20250210,180400,263330090,3900,3900,3900,3900,0
20250210,180300,263330090,3900,3900,3900,3900,0
20250210,180200,263330090,3900,3900,3900,3900,0
20250210,180100,263330090,3900,3900,3900,3900,0
20250210,180000,263330090,3900,3900,3900,3900,0
20250210,175900,263330090,3900,3900,3900,3900,0
20250210,175800,263330090,3900,3900,3900,3900,0
20250210,175700,263330090,3900,3900,3900,3900,0
20250210,175600,263330090,3900,3900,3900,3900,0
20250210,175500,263330090,3900,3900,3900,3900,0
20250210,175400,263330090,3900,3900,3900,3900,1471
20250210,175300,263330090,3900,3900,3900,3900,0
20250210,175200,263330090,3900,3900,3900,3900,0
20250210,175100,263330090,3900,3900,3900,3900,0
20250210,175000,263330090,3900,3900,3900,3900,0
20250210,174900,263330090,3900,3900,3900,3900,0
20250210,174800,263330090,3900,3900,3900,3900,0
20250210,174700,263330090,3900,3900,3900,3900,0
20250210,174600,263330090,3900,3900,3900,3900,0
20250210,174500,263330090,3900,3900,3900,3900,0
20250210,174400,263330090,3900,3900,3900,3900,0
20250210,174300,263330090,3900,3900,3900,3900,0
20250210,174200,263330090,3900,3900,3900,3900,0
20250210,174100,263330090,3900,3900,3900,3900,0
20250210,174000,263330090,3900,3900,3900,3900,0
20250210,173900,263330090,3900,3900,3900,3900,0
20250210,173800,263330090,3900,3900,3900,3900,0
20250210,173700,263330090,3900,3900,3900,3900,0
20250210,173600,263330090,3900,3900,3900,3900,0
20250210,173500,263330090,3900,3900,3900,3900,0
20250210,173400,263330090,3900,3900,3900,3900,0
20250210,173300,263330090,3900,3900,3900,3900,0
20250210,173200,263330090,3900,3900,3900,3900,0
20250210,173100,263330090,3900,3900,3900,3900,0
20250210,173000,263330090,3900,3900,3900,3900,0
20250210,172900,263330090,3900,3900,3900,3900,0
20250210,172800,263330090,3900,3900,3900,3900,0
20250210,172700,263330090,3900,3900,3900,3900,0
20250210,172600,263330090,3900,3900,3900,3900,0
20250210,172500,263330090,3900,3900,3900,3900,0
20250210,172400,263330090,3900,3900,3900,3900,1471
20250210,172300,263330090,3900,3900,3900,3900,0
20250210,172200,263330090,3900,3900,3900,3900,0
20250210,172100,263330090,3900,3900,3900,3900,0
20250210,172000,263330090,3900,3900,3900,3900,0
20250210,171900,263330090,3900,3900,3900,3900,0
20250210,171800,263330090,3900,3900,3900,3900,0
20250210,171700,263330090,3900,3900,3900,3900,0
20250210,171600,263330090,3900,3900,3900,3900,0
20250210,171500,263330090,3900,3900,3900,3900,0
20250210,171400,263330090,3900,3900,3900,3900,0
20250210,171300,263330090,3900,3900,3900,3900,0
20250210,171200,263330090,3900,3900,3900,3900,0
20250210,171100,263330090,3900,3900,3900,3900,0
20250210,171000,263330090,3900,3900,3900,3900,0
20250210,170900,263330090,3900,3900,3900,3900,0
20250210,170800,263330090,3900,3900,3900,3900,0
20250210,170700,263330090,3900,3900,3900,3900,0
20250210,170600,263330090,3900,3900,3900,3900,0
20250210,170500,263330090,3900,3900,3900,3900,0
20250210,170400,263330090,3900,3900,3900,3900,0
20250210,170300,263330090,3900,3900,3900,3900,0
20250210,170200,263330090,3900,3900,3900,3900,0
20250210,170100,263330090,3900,3900,3900,3900,0
20250210,170000,263330090,3900,3900,3900,3900,0
20250210,165900,263330090,3900,3900,3900,3900,0
20250210,165800,263330090,3900,3900,3900,3900,0
20250210,165700,263330090,3900,3900,3900,3900,0
20250210,165600,263330090,3900,3900,3900,3900,0
20250210,165500,263330090,3900,3900,3900,3900,0
20250210,165400,263330090,3900,3900,3900,3900,1471
20250210,165300,263330090,3900,3900,3900,3900,0
20250210,165200,263330090,3900,3900,3900,3900,0
20250210,165100,263330090,3900,3900,3900,3900,0
20250210,165000,263330090,3900,3900,3900,3900,0
20250210,164900,263330090,3900,3900,3900,3900,0
20250210,164800,263330090,3900,3900,3900,3900,0
20250210,164700,263330090,3900,3900,3900,3900,0
20250210,164600,263330090,3900,3900,3900,3900,0
20250210,164500,263330090,3900,3900,3900,3900,0
20250210,164400,263330090,3900,3900,3900,3900,0
20250210,164300,263330090,3900,3900,3900,3900,0
20250210,164200,263330090,3900,3900,3900,3900,0
20250210,164100,263330090,3900,3900,3900,3900,0
20250210,164000,263330090,3900,3900,3900,3900,0
20250210,163900,263330090,3900,3900,3900,3900,0
20250210,163800,263330090,3900,3900,3900,3900,0
20250210,163700,263330090,3900,3900,3900,3900,0
20250210,163600,263330090,3900,3900,3900,3900,0
20250210,163500,263330090,3900,3900,3900,3900,0
20250210,163400,263330090,3900,3900,3900,3900,0
20250210,163300,263330090,3900,3900,3900,3900,0
20250210,163200,263330090,3900,3900,3900,3900,0
20250210,163100,263330090,3900,3900,3900,3900,0
20250210,163000,263330090,3900,3900,3900,3900,0
20250210,162900,263330090,3900,3900,3900,3900,0
20250210,162800,263330090,3900,3900,3900,3900,0
20250210,162700,263330090,3900,3900,3900,3900,0
20250210,162600,263330090,3900,3900,3900,3900,0
20250210,162500,263330090,3900,3900,3900,3900,0
20250210,162400,263330090,3900,3900,3900,3900,1471
20250210,162300,263330090,3900,3900,3900,3900,0
20250210,162200,263330090,3900,3900,3900,3900,0
20250210,162100,263330090,3900,3900,3900,3900,0
20250210,162000,263330090,3900,3900,3900,3900,0
20250210,161900,263330090,3900,3900,3900,3900,0
20250210,161800,263330090,3900,3900,3900,3900,0
20250210,161700,263330090,3900,3900,3900,3900,0
20250210,161600,263330090,3900,3900,3900,3900,0
20250210,161500,263330090,3900,3900,3900,3900,0
20250210,161400,263330090,3900,3900,3900,3900,0
20250210,161300,263330090,3900,3900,3900,3900,0
20250210,161200,263330090,3900,3900,3900,3900,0
20250210,161100,263330090,3900,3900,3900,3900,0
20250210,161000,263330090,3900,3900,3900,3900,0
20250210,160900,263330090,3900,3900,3900,3900,0
20250210,160800,263330090,3900,3900,3900,3900,0
20250210,160700,263330090,3900,3900,3900,3900,0
20250210,160600,263330090,3900,3900,3900,3900,0
20250210,160500,263330090,3900,3900,3900,3900,0
20250210,160400,263330090,3900,3900,3900,3900,0
20250210,160300,263330090,3900,3900,3900,3900,0
20250210,160200,263330090,3900,3900,3900,3900,0
20250210,160100,263330090,3900,3900,3900,3900,0
20250210,160000,263330090,3900,3900,3900,3900,0
20250210,155900,263330090,3900,3900,3900,3900,0
20250210,155800,263330090,3900,3900,3900,3900,0
20250210,155700,263330090,3900,3900,3900,3900,0
20250210,155600,263330090,3900,3900,3900,3900,0
20250210,155500,263330090,3900,3900,3900,3900,0
20250210,155400,263330090,3900,3900,3900,3900,1471
20250210,155300,263330090,3900,3900,3900,3900,0
20250210,155200,263330090,3900,3900,3900,3900,0
20250210,155100,263330090,3900,3900,3900,3900,0
20250210,155000,263330090,3900,3900,3900,3900,0
20250210,154900,263330090,3900,3900,3900,3900,0
20250210,154800,263330090,3900,3900,3900,3900,0
20250210,154700,263330090,3900,3900,3900,3900,0
20250210,154600,263330090,3900,3900,3900,3900,0
20250210,154500,263330090,3900,3900,3900,3900,0
20250210,154400,263330090,3900,3900,3900,3900,0
20250210,154300,263330090,3900,3900,3900,3900,0
20250210,154200,263330090,3900,3900,3900,3900,0
20250210,154100,263330090,3900,3900,3900,3900,0
20250210,154000,263330090,3900,3900,3900,3900,0
20250210,153900,263330090,3900,3900,3900,3900,0
20250210,153800,263330090,3900,3900,3900,3900,0
20250210,153700,263330090,3900,3900,3900,3900,0
20250210,153600,263330090,3900,3900,3900,3900,0
20250210,153500,263330090,3900,3900,3900,3900,0
20250210,153400,263330090,3900,3900,3900,3900,0
20250210,153300,263330090,3900,3900,3900,3900,0
20250210,153200,263330090,3900,3900,3900,3900,0
20250210,153100,263330090,3900,3900,3900,3900,0
20250210,153000,263330090,3900,3900,3900,3900,1471
20250210,152900,257593190,3905,3905,3905,3905,0
20250210,152800,257593190,3905,3905,3905,3905,0
20250210,152700,257593190,3905,3905,3905,3905,0
20250210,152600,257593190,3905,3905,3905,3905,0
20250210,152500,257593190,3905,3905,3905,3905,0
20250210,152400,257593190,3905,3905,3905,3905,0
20250210,152300,257593190,3905,3905,3905,3905,0
20250210,152200,257593190,3905,3905,3905,3905,0
20250210,152100,257593190,3905,3905,3905,3905,0
20250210,152000,257593190,3905,3905,3905,3905,0
20250210,151900,257593190,3905,3905,3905,3900,214
20250210,151800,256758080,3900,3900,3900,3900,356
20250210,151700,255369680,3900,3900,3900,3900,312
20250210,151600,254152880,3905,3900,3905,3900,51
20250210,151500,253953975,3905,3900,3905,3900,51
20250210,151400,253755035,3905,3905,3905,3900,38
20250210,151300,253606650,3905,3900,3905,3900,454
20250210,151200,251834270,3900,3905,3905,3900,109
20250210,151100,251409135,3905,3905,3905,3905,601
20250210,151000,249062230,3905,3895,3905,3895,168
20250210,150900,248407860,3905,3905,3905,3905,0
20250210,150800,248407860,3905,3905,3905,3905,83
20250210,150700,248083745,3905,3885,3905,3885,91
20250210,150600,247730190,3905,3905,3905,3905,1924
20250210,150500,240216970,3905,3905,3905,3885,3
20250210,150400,240205275,3900,3900,3905,3900,284
20250210,150300,239097670,3885,3885,3885,3885,16
20250210,150200,239035510,3900,3900,3900,3900,32
20250210,150100,238910710,3890,3890,3890,3890,337
20250210,150000,237599780,3890,3890,3890,3890,744
20250210,145900,234705620,3880,3880,3880,3880,0
20250210,145800,234705620,3880,3880,3880,3880,0
20250210,145700,234705620,3880,3880,3880,3880,0
20250210,145600,234705620,3880,3880,3880,3880,52
20250210,145500,234503860,3885,3885,3885,3885,170
20250210,145400,233843410,3890,3890,3890,3890,269
20250210,145300,232797000,3880,3880,3880,3880,0
20250210,145200,232797000,3880,3880,3880,3880,1
20250210,145100,232793120,3885,3885,3885,3885,327
20250210,145000,231522725,3885,3885,3885,3885,0
20250210,144900,231522725,3885,3885,3885,3885,600
20250210,144800,229191725,3900,3900,3900,3900,0
20250210,144700,229191725,3900,3895,3900,3895,1000
20250210,144600,225292260,3885,3885,3885,3885,72
20250210,144500,225012540,3890,3890,3890,3890,300
20250210,144400,223845540,3890,3880,3890,3880,168
20250210,144300,223192420,3880,3880,3880,3880,452
20250210,144200,221438660,3880,3880,3880,3880,92
20250210,144100,221081700,3885,3885,3885,3885,0
20250210,144000,221081700,3885,3885,3885,3885,1
20250210,143900,221077815,3885,3885,3885,3885,21
20250210,143800,220996230,3880,3880,3880,3880,10
20250210,143700,220957430,3890,3890,3890,3890,14
20250210,143600,220902970,3890,3890,3890,3890,2
20250210,143500,220895190,3880,3880,3880,3870,71
20250210,143400,220620005,3880,3880,3880,3880,0
20250210,143300,220620005,3880,3880,3880,3880,0
20250210,143200,220620005,3880,3880,3880,3880,17
20250210,143100,220554045,3880,3880,3880,3880,1
20250210,143000,220550165,3860,3880,3880,3860,650
20250210,142900,218035430,3885,3885,3885,3885,7
20250210,142800,218008235,3885,3885,3885,3885,116
20250210,142700,217557575,3885,3885,3885,3885,1
20250210,142600,217553690,3885,3885,3885,3885,11
20250210,142500,217510955,3890,3890,3890,3890,0
20250210,142400,217510955,3890,3890,3890,3890,2
20250210,142300,217503175,3890,3890,3890,3890,24
20250210,142200,217409815,3895,3895,3895,3890,389
20250210,142100,215894700,3870,3875,3875,3870,3600
20250210,142000,201957285,3875,3875,3875,3875,100
20250210,141900,201569785,3875,3875,3875,3875,0
20250210,141800,201569785,3875,3890,3890,3875,250
20250210,141700,200600065,3890,3885,3890,3885,100
20250210,141600,200211190,3885,3885,3885,3885,79
20250210,141500,199904275,3885,3885,3885,3885,0
20250210,141400,199904275,3885,3885,3885,3885,0
20250210,141300,199904275,3885,3885,3885,3885,0
20250210,141200,199904275,3885,3885,3885,3885,0
20250210,141100,199904275,3885,3885,3885,3885,0
20250210,141000,199904275,3885,3885,3885,3885,16
20250210,140900,199842115,3880,3880,3880,3870,606
20250210,140800,197493975,3880,3880,3880,3880,124
20250210,140700,197012855,3880,3880,3880,3880,626
20250210,140600,194583975,3880,3880,3880,3880,250
20250210,140500,193613975,3880,3880,3880,3880,151
20250210,140400,193028095,3885,3885,3885,3885,1
20250210,140300,193024210,3885,3885,3885,3885,0
20250210,140200,193024210,3885,3885,3885,3885,1
20250210,140100,193020325,3875,3875,3875,3875,0
20250210,140000,193020325,3875,3875,3875,3875,301
20250210,135900,191853950,3875,3875,3875,3875,10
20250210,135800,191815200,3875,3880,3880,3875,218
20250210,135700,190970425,3880,3880,3880,3880,0
20250210,135600,190970425,3880,3880,3880,3880,1
20250210,135500,190966545,3885,3885,3885,3885,10
20250210,135400,190927695,3885,3885,3885,3885,1
20250210,135300,190923810,3885,3885,3885,3885,0
20250210,135200,190923810,3885,3885,3885,3885,0
20250210,135100,190923810,3885,3885,3885,3885,1010
20250210,135000,186999960,3885,3885,3885,3885,3
20250210,134900,186988305,3885,3885,3885,3885,1
20250210,134800,186984420,3885,3885,3885,3885,1
20250210,134700,186980535,3885,3885,3885,3885,13
20250210,134600,186930030,3885,3885,3885,3885,20
20250210,134500,186852330,3885,3885,3885,3885,10
20250210,134400,186813480,3885,3885,3885,3885,815
20250210,134300,183647205,3885,3885,3885,3885,0
20250210,134200,183647205,3885,3885,3885,3885,9
20250210,134100,183612240,3885,3885,3885,3885,0
20250210,134000,183612240,3885,3885,3885,3885,250
20250210,133900,182640990,3885,3885,3885,3885,0
20250210,133800,182640990,3885,3880,3885,3880,1001
20250210,133700,178752110,3880,3880,3880,3880,246
20250210,133600,177797630,3870,3870,3870,3870,1
20250210,133500,177793760,3870,3875,3875,3870,78
20250210,133400,177491605,3875,3875,3875,3875,206
20250210,133300,176693355,3875,3875,3875,3875,238
20250210,133200,175771105,3880,3885,3885,3875,4078
20250210,133100,159948580,3880,3880,3880,3880,940
20250210,133000,156301380,3880,3880,3880,3880,50
20250210,132900,156107380,3880,3880,3880,3880,0
20250210,132800,156107380,3880,3885,3885,3880,145
20250210,132700,155544100,3890,3890,3890,3890,0
20250210,132600,155544100,3890,3890,3890,3890,14
20250210,132500,155489640,3885,3890,3890,3885,12
20250210,132400,155442970,3890,3890,3890,3890,20
20250210,132300,155365170,3890,3890,3890,3890,1
20250210,132200,155361280,3885,3885,3885,3885,0
20250210,132100,155361280,3885,3885,3885,3885,1
20250210,132000,155357395,3890,3890,3890,3890,0
20250210,131900,155357395,3890,3890,3890,3890,0
20250210,131800,155357395,3890,3890,3890,3890,700
20250210,131700,152634395,3890,3890,3890,3890,0
20250210,131600,152634395,3890,3890,3890,3890,1
20250210,131500,152630505,3885,3895,3895,3885,216
20250210,131400,151790675,3900,3900,3900,3900,5
20250210,131300,151771175,3895,3895,3895,3895,1
20250210,131200,151767280,3880,3880,3880,3880,0
20250210,131100,151767280,3880,3880,3880,3880,0
20250210,131000,151767280,3880,3880,3880,3880,0
20250210,130900,151767280,3880,3880,3880,3880,0
20250210,130800,151767280,3880,3880,3880,3880,0
20250210,130700,151767280,3880,3880,3880,3880,0
20250210,130600,151767280,3880,3880,3880,3880,0
20250210,130500,151767280,3880,3880,3880,3880,0
20250210,130400,151767280,3880,3880,3880,3880,20
20250210,130300,151689680,3880,3880,3880,3880,0
20250210,130200,151689680,3880,3880,3880,3880,0
20250210,130100,151689680,3880,3880,3880,3880,29
20250210,130000,151577160,3885,3885,3885,3885,130
20250210,125900,151072110,3885,3885,3885,3885,0
20250210,125800,151072110,3885,3885,3885,3885,0
20250210,125700,151072110,3885,3885,3885,3885,0
20250210,125600,151072110,3885,3885,3885,3885,553
20250210,125500,148923705,3895,3895,3895,3895,0
20250210,125400,148923705,3895,3895,3895,3895,0
20250210,125300,148923705,3895,3895,3895,3895,0
20250210,125200,148923705,3895,3895,3895,3895,327
20250210,125100,147650040,3890,3890,3890,3890,0
20250210,125000,147650040,3890,3890,3890,3890,621
20250210,124900,145234350,3890,3890,3890,3890,0
20250210,124800,145234350,3890,3890,3890,3890,40
20250210,124700,145078750,3890,3890,3890,3890,0
20250210,124600,145078750,3890,3890,3890,3890,0
20250210,124500,145078750,3890,3890,3890,3890,0
20250210,124400,145078750,3890,3890,3890,3890,0
20250210,124300,145078750,3890,3890,3890,3890,0
20250210,124200,145078750,3890,3890,3890,3890,0
20250210,124100,145078750,3890,3890,3890,3890,0
20250210,124000,145078750,3890,3890,3890,3890,0
20250210,123900,145078750,3890,3890,3890,3890,21
20250210,123800,144997060,3885,3885,3885,3885,0
20250210,123700,144997060,3885,3885,3885,3885,1
20250210,123600,144993175,3905,3905,3905,3905,4
20250210,123500,144977555,3905,3905,3905,3905,10
20250210,123400,144938505,3905,3905,3905,3905,0
20250210,123300,144938505,3905,3905,3905,3905,0
20250210,123200,144938505,3905,3905,3905,3905,0
20250210,123100,144938505,3905,3905,3905,3905,0
20250210,123000,144938505,3905,3905,3905,3905,2
20250210,122900,144930695,3870,3870,3870,3870,0
20250210,122800,144930695,3870,3870,3870,3870,0
20250210,122700,144930695,3870,3895,3895,3870,110
20250210,122600,144503535,3900,3900,3900,3900,1179
20250210,122500,139905435,3900,3905,3905,3900,44
20250210,122400,139733625,3910,3910,3910,3910,10
20250210,122300,139694525,3920,3920,3920,3920,0
20250210,122200,139694525,3920,3920,3920,3920,0
20250210,122100,139694525,3920,3920,3920,3920,12
20250210,122000,139647485,3925,3925,3925,3925,0
20250210,121900,139647485,3925,3900,3925,3900,229
20250210,121800,138753515,3895,3895,3895,3895,0
20250210,121700,138753515,3895,3895,3895,3895,0
20250210,121600,138753515,3895,3895,3895,3895,130
20250210,121500,138247165,3895,3895,3895,3895,0
20250210,121400,138247165,3895,3895,3895,3895,0
20250210,121300,138247165,3895,3895,3895,3895,26
20250210,121200,138145895,3890,3890,3890,3890,0
20250210,121100,138145895,3890,3890,3890,3890,20
20250210,121000,138068095,3890,3890,3890,3890,21
20250210,120900,137986405,3890,3890,3890,3890,4
20250210,120800,137970845,3890,3890,3890,3890,0
20250210,120700,137970845,3890,3890,3890,3890,3
20250210,120600,137959175,3895,3895,3895,3895,0
20250210,120500,137959175,3895,3895,3895,3895,0
20250210,120400,137959175,3895,3895,3895,3895,0
20250210,120300,137959175,3895,3895,3895,3895,3
20250210,120200,137947490,3895,3890,3895,3890,6
20250210,120100,137924135,3885,3885,3885,3885,13
20250210,120000,137873630,3870,3870,3870,3870,200
20250210,115900,137099630,3870,3870,3870,3870,0
20250210,115800,137099630,3870,3910,3910,3860,1861
20250210,115700,129883855,3910,3910,3910,3910,707
20250210,115600,127119485,3915,3915,3915,3915,19
20250210,115500,127045100,3915,3915,3915,3915,209
20250210,115400,126226865,3940,3940,3940,3940,0
20250210,115300,126226865,3940,3945,3945,3920,313
20250210,115200,124998635,3945,3945,3945,3945,113
20250210,115100,124552850,3945,3945,3945,3945,10
20250210,115000,124513400,3945,3945,3945,3945,0
20250210,114900,124513400,3945,3945,3945,3945,0
20250210,114800,124513400,3945,3920,3945,3920,38
20250210,114700,124364190,3945,3925,3945,3925,100
20250210,114600,123970690,3925,3925,3925,3925,0
20250210,114500,123970690,3925,3925,3925,3925,0
20250210,114400,123970690,3925,3925,3925,3925,69
20250210,114300,123699865,3950,3950,3950,3950,35
20250210,114200,123561615,3925,3930,3930,3925,25
20250210,114100,123463380,3955,3925,3955,3925,100
20250210,114000,123068875,3910,3920,3920,3910,111
20250210,113900,122634365,3915,3900,3915,3900,3906
20250210,113800,107391680,3895,3895,3895,3895,549
20250210,113700,105253325,3895,3895,3895,3895,126
20250210,113600,104762555,3885,3885,3885,3885,0
20250210,113500,104762555,3885,3885,3885,3885,0
20250210,113400,104762555,3885,3885,3885,3885,0
20250210,113300,104762555,3885,3885,3885,3885,0
20250210,113200,104762555,3885,3885,3885,3885,71
20250210,113100,104486720,3885,3885,3885,3885,50
20250210,113000,104292470,3885,3885,3885,3885,7
20250210,112900,104265275,3885,3885,3885,3885,3
20250210,112800,104253620,3885,3885,3885,3885,6
20250210,112700,104230310,3885,3885,3885,3885,0
20250210,112600,104230310,3885,3885,3885,3885,0
20250210,112500,104230310,3885,3885,3885,3885,0
20250210,112400,104230310,3885,3885,3885,3885,0
20250210,112300,104230310,3885,3885,3885,3885,0
20250210,112200,104230310,3885,3885,3885,3885,0
20250210,112100,104230310,3885,3885,3885,3885,114
20250210,112000,103787420,3885,3885,3885,3885,0
20250210,111900,103787420,3885,3885,3885,3880,2134
20250210,111800,95497500,3885,3885,3885,3885,0
20250210,111700,95497500,3885,3890,3890,3885,30
20250210,111600,95380930,3890,3885,3890,3885,2
20250210,111500,95373155,3885,3885,3885,3885,0
20250210,111400,95373155,3885,3885,3885,3885,0
20250210,111300,95373155,3885,3885,3885,3885,210
20250210,111200,94557305,3885,3885,3885,3885,50
20250210,111100,94363055,3885,3885,3885,3885,0
20250210,111000,94363055,3885,3885,3885,3885,0
20250210,110900,94363055,3885,3890,3890,3885,3
20250210,110800,94351390,3885,3885,3885,3885,0
20250210,110700,94351390,3885,3885,3885,3885,250
20250210,110600,93380140,3885,3885,3885,3885,0
20250210,110500,93380140,3885,3885,3885,3885,0
20250210,110400,93380140,3885,3885,3885,3885,0
20250210,110300,93380140,3885,3885,3885,3885,77
20250210,110200,93080995,3885,3885,3885,3885,0
20250210,110100,93080995,3885,3885,3885,3885,0
20250210,110000,93080995,3885,3885,3885,3885,0
20250210,105900,93080995,3885,3885,3885,3885,0
20250210,105800,93080995,3885,3885,3885,3885,93
20250210,105700,92719690,3885,3885,3885,3885,14
20250210,105600,92665300,3885,3885,3885,3885,98
20250210,105500,92284570,3885,3885,3885,3885,0
20250210,105400,92284570,3885,3885,3885,3885,82
20250210,105300,91966000,3885,3885,3885,3885,0
20250210,105200,91966000,3885,3885,3885,3885,11
20250210,105100,91923265,3855,3895,3895,3855,522
20250210,105000,89899630,3900,3900,3900,3900,0
20250210,104900,89899630,3900,3900,3900,3900,0
20250210,104800,89899630,3900,3900,3900,3900,359
20250210,104700,88499530,3905,3905,3905,3905,0
20250210,104600,88499530,3905,3905,3905,3905,0
20250210,104500,88499530,3905,3900,3905,3900,15
20250210,104400,88440995,3900,3900,3900,3900,197
20250210,104300,87672695,3900,3900,3905,3900,225
20250210,104200,86795115,3900,3900,3900,3900,0
20250210,104100,86795115,3900,3900,3900,3900,0
20250210,104000,86795115,3900,3900,3900,3900,32
20250210,103900,86670315,3905,3905,3905,3905,7
20250210,103800,86642980,3905,3905,3905,3905,0
20250210,103700,86642980,3905,3905,3905,3905,10
20250210,103600,86603930,3900,3900,3900,3900,0
20250210,103500,86603930,3900,3900,3900,3900,120
20250210,103400,86135930,3900,3900,3900,3900,5
20250210,103300,86116430,3900,3900,3900,3900,100
20250210,103200,85726430,3900,3900,3900,3900,5
20250210,103100,85706930,3900,3900,3900,3900,0
20250210,103000,85706930,3900,3900,3900,3900,2
20250210,102900,85699130,3870,3870,3870,3870,0
20250210,102800,85699130,3870,3905,3905,3870,751
20250210,102700,82780440,3905,3905,3905,3905,1
20250210,102600,82776535,3900,3900,3900,3900,0
20250210,102500,82776535,3900,3900,3900,3900,0
20250210,102400,82776535,3900,3900,3900,3900,4
20250210,102300,82760935,3900,3900,3900,3900,100
20250210,102200,82370935,3900,3900,3900,3900,0
20250210,102100,82370935,3900,3900,3900,3900,0
20250210,102000,82370935,3900,3900,3900,3900,0
20250210,101900,82370935,3900,3900,3900,3900,0
20250210,101800,82370935,3900,3900,3900,3900,16
20250210,101700,82308535,3900,3890,3900,3890,7
20250210,101600,82281245,3900,3900,3900,3900,24
20250210,101500,82187645,3900,3900,3900,3900,77
20250210,101400,81887345,3905,3905,3905,3905,20
20250210,101300,81809245,3905,3905,3905,3905,0
20250210,101200,81809245,3905,3905,3905,3905,8
20250210,101100,81778005,3900,3900,3900,3900,237
20250210,101000,80853705,3895,3895,3895,3895,35
20250210,100900,80717380,3890,3890,3890,3890,2
20250210,100800,80709600,3890,3890,3890,3890,28
20250210,100700,80600680,3890,3890,3890,3890,0
20250210,100600,80600680,3890,3890,3890,3890,310
20250210,100500,79394780,3890,3890,3890,3890,60
20250210,100400,79161380,3890,3890,3890,3890,1
20250210,100300,79157490,3890,3890,3890,3890,0
20250210,100200,79157490,3890,3890,3890,3890,1
20250210,100100,79153600,3890,3885,3890,3885,486
20250210,100000,77265295,3885,3885,3885,3885,60
20250210,095900,77032195,3890,3890,3890,3885,182
20250210,095800,76324715,3890,3890,3890,3885,125
20250210,095700,75838520,3890,3890,3890,3890,44
20250210,095600,75667360,3895,3900,3900,3895,307
20250210,095500,74470565,3900,3900,3900,3900,2
20250210,095400,74462765,3895,3895,3895,3895,0
20250210,095300,74462765,3895,3895,3895,3895,20
20250210,095200,74384865,3910,3900,3910,3900,82
20250210,095100,74064405,3895,3895,3895,3895,0
20250210,095000,74064405,3895,3895,3895,3895,13
20250210,094900,74013770,3890,3890,3890,3890,0
20250210,094800,74013770,3890,3895,3895,3890,2
20250210,094700,74005985,3895,3895,3895,3895,46
20250210,094600,73826815,3895,3895,3895,3895,44
20250210,094500,73655435,3895,3890,3895,3890,16
20250210,094400,73593145,3890,3890,3890,3890,1
20250210,094300,73589255,3885,3880,3885,3880,160
20250210,094200,72967825,3880,3875,3880,3875,759
20250210,094100,70025615,3875,3875,3875,3875,1
20250210,094000,70021740,3875,3845,3875,3845,17
20250210,093900,69956195,3875,3875,3875,3875,0
20250210,093800,69956195,3875,3855,3875,3855,402
20250210,093700,68406040,3845,3875,3875,3845,579
20250210,093600,66173125,3875,3875,3875,3875,1
20250210,093500,66169250,3875,3845,3875,3845,100
20250210,093400,65783250,3845,3845,3845,3845,1
20250210,093300,65779405,3875,3850,3875,3850,902
20250210,093200,62306680,3850,3850,3875,3850,6
20250210,093100,62283555,3870,3870,3870,3870,11
20250210,093000,62240985,3850,3850,3870,3850,356
20250210,092900,60870125,3850,3850,3850,3850,100
20250210,092800,60485125,3850,3860,3860,3850,1930
20250210,092700,53053215,3860,3860,3860,3860,14
20250210,092600,52999175,3880,3880,3880,3880,1
20250210,092500,52995295,3880,3880,3880,3880,1
20250210,092400,52991415,3860,3860,3860,3860,1
20250210,092300,52987555,3880,3860,3880,3855,143
20250210,092200,52435455,3885,3860,3885,3860,4
20250210,092100,52419970,3885,3885,3890,3860,51
20250210,092000,52221640,3885,3880,3885,3880,503
20250210,091900,50269985,3880,3860,3880,3860,551
20250210,091800,48137105,3885,3885,3885,3885,0
20250210,091700,48137105,3885,3880,3890,3880,2825
20250210,091600,37175990,3880,3870,3880,3870,272
20250210,091500,36120730,3880,3865,3880,3865,881
20250210,091400,32711365,3860,3880,3880,3860,1284
20250210,091300,27744705,3875,3875,3880,3875,65
20250210,091200,27492825,3875,3870,3875,3865,596
20250210,091100,25188020,3865,3865,3865,3865,7
20250210,091000,25160965,3860,3850,3860,3850,248
20250210,090900,24206045,3850,3835,3850,3820,464
20250210,090800,22425735,3835,3820,3840,3820,83
20250210,090700,22107870,3840,3835,3840,3820,536
20250210,090600,20053595,3840,3840,3840,3840,0
20250210,090500,20053595,3840,3835,3840,3835,231
20250210,090400,19167700,3835,3815,3835,3815,736
20250210,090300,16359820,3830,3830,3835,3810,241
20250210,090200,15439195,3835,3810,3835,3810,79
20250210,090100,15136330,3835,3870,3870,3805,2465
20250210,090000,5730030,3870,3840,3870,3840,1492