KissMeData/036620/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192200,1283021485,3240,3240,3240,3240,16229
20250210,192100,1283021485,3240,3240,3240,3240,0
20250210,192000,1283021485,3240,3240,3240,3240,0
20250210,191900,1283021485,3240,3240,3240,3240,0
20250210,191800,1283021485,3240,3240,3240,3240,0
20250210,191700,1283021485,3240,3240,3240,3240,0
20250210,191600,1283021485,3240,3240,3240,3240,0
20250210,191500,1283021485,3240,3240,3240,3240,0
20250210,191400,1283021485,3240,3240,3240,3240,0
20250210,191300,1283021485,3240,3240,3240,3240,0
20250210,191200,1283021485,3240,3240,3240,3240,0
20250210,191100,1283021485,3240,3240,3240,3240,0
20250210,191000,1283021485,3240,3240,3240,3240,0
20250210,190900,1283021485,3240,3240,3240,3240,0
20250210,190800,1283021485,3240,3240,3240,3240,0
20250210,190700,1283021485,3240,3240,3240,3240,0
20250210,190600,1283021485,3240,3240,3240,3240,0
20250210,190500,1283021485,3240,3240,3240,3240,0
20250210,190400,1283021485,3240,3240,3240,3240,0
20250210,190300,1283021485,3240,3240,3240,3240,0
20250210,190200,1283021485,3240,3240,3240,3240,0
20250210,190100,1283021485,3240,3240,3240,3240,0
20250210,190000,1283021485,3240,3240,3240,3240,0
20250210,185900,1283021485,3240,3240,3240,3240,0
20250210,185800,1283021485,3240,3240,3240,3240,0
20250210,185700,1283021485,3240,3240,3240,3240,0
20250210,185600,1283021485,3240,3240,3240,3240,0
20250210,185500,1283021485,3240,3240,3240,3240,0
20250210,185400,1283021485,3240,3240,3240,3240,0
20250210,185300,1283021485,3240,3240,3240,3240,0
20250210,185200,1283021485,3240,3240,3240,3240,16229
20250210,185100,1283021485,3240,3240,3240,3240,0
20250210,185000,1283021485,3240,3240,3240,3240,0
20250210,184900,1283021485,3240,3240,3240,3240,0
20250210,184800,1283021485,3240,3240,3240,3240,0
20250210,184700,1283021485,3240,3240,3240,3240,0
20250210,184600,1283021485,3240,3240,3240,3240,0
20250210,184500,1283021485,3240,3240,3240,3240,0
20250210,184400,1283021485,3240,3240,3240,3240,0
20250210,184300,1283021485,3240,3240,3240,3240,0
20250210,184200,1283021485,3240,3240,3240,3240,0
20250210,184100,1283021485,3240,3240,3240,3240,0
20250210,184000,1283021485,3240,3240,3240,3240,0
20250210,183900,1283021485,3240,3240,3240,3240,0
20250210,183800,1283021485,3240,3240,3240,3240,0
20250210,183700,1283021485,3240,3240,3240,3240,0
20250210,183600,1283021485,3240,3240,3240,3240,0
20250210,183500,1283021485,3240,3240,3240,3240,0
20250210,183400,1283021485,3240,3240,3240,3240,0
20250210,183300,1283021485,3240,3240,3240,3240,0
20250210,183200,1283021485,3240,3240,3240,3240,0
20250210,183100,1283021485,3240,3240,3240,3240,0
20250210,183000,1283021485,3240,3240,3240,3240,0
20250210,182900,1283021485,3240,3240,3240,3240,0
20250210,182800,1283021485,3240,3240,3240,3240,0
20250210,182700,1283021485,3240,3240,3240,3240,0
20250210,182600,1283021485,3240,3240,3240,3240,0
20250210,182500,1283021485,3240,3240,3240,3240,0
20250210,182400,1283021485,3240,3240,3240,3240,0
20250210,182300,1283021485,3240,3240,3240,3240,0
20250210,182200,1283021485,3240,3240,3240,3240,16229
20250210,182100,1283021485,3240,3240,3240,3240,0
20250210,182000,1283021485,3240,3240,3240,3240,0
20250210,181900,1283021485,3240,3240,3240,3240,0
20250210,181800,1283021485,3240,3240,3240,3240,0
20250210,181700,1283021485,3240,3240,3240,3240,0
20250210,181600,1283021485,3240,3240,3240,3240,0
20250210,181500,1283021485,3240,3240,3240,3240,0
20250210,181400,1283021485,3240,3240,3240,3240,0
20250210,181300,1283021485,3240,3240,3240,3240,0
20250210,181200,1283021485,3240,3240,3240,3240,0
20250210,181100,1283021485,3240,3240,3240,3240,0
20250210,181000,1283021485,3240,3240,3240,3240,0
20250210,180900,1283021485,3240,3240,3240,3240,0
20250210,180800,1283021485,3240,3240,3240,3240,0
20250210,180700,1283021485,3240,3240,3240,3240,0
20250210,180600,1283021485,3240,3240,3240,3240,0
20250210,180500,1283021485,3240,3240,3240,3240,0
20250210,180400,1283021485,3240,3240,3240,3240,0
20250210,180300,1283021485,3240,3240,3240,3240,0
20250210,180200,1283021485,3240,3240,3240,3240,0
20250210,180100,1283021485,3240,3240,3240,3240,0
20250210,180000,1283021485,3240,3240,3240,3240,0
20250210,175900,1283021485,3240,3240,3240,3240,0
20250210,175800,1283021485,3240,3240,3240,3240,0
20250210,175700,1283021485,3240,3240,3240,3240,0
20250210,175600,1283021485,3240,3240,3240,3240,0
20250210,175500,1283021485,3240,3240,3240,3240,0
20250210,175400,1283021485,3240,3240,3240,3240,0
20250210,175300,1283021485,3240,3240,3240,3240,0
20250210,175200,1283021485,3240,3240,3240,3240,16229
20250210,175100,1283021485,3240,3240,3240,3240,0
20250210,175000,1283021485,3240,3240,3240,3240,0
20250210,174900,1283021485,3240,3240,3240,3240,0
20250210,174800,1283021485,3240,3240,3240,3240,0
20250210,174700,1283021485,3240,3240,3240,3240,0
20250210,174600,1283021485,3240,3240,3240,3240,0
20250210,174500,1283021485,3240,3240,3240,3240,0
20250210,174400,1283021485,3240,3240,3240,3240,0
20250210,174300,1283021485,3240,3240,3240,3240,0
20250210,174200,1283021485,3240,3240,3240,3240,0
20250210,174100,1283021485,3240,3240,3240,3240,0
20250210,174000,1283021485,3240,3240,3240,3240,0
20250210,173900,1283021485,3240,3240,3240,3240,0
20250210,173800,1283021485,3240,3240,3240,3240,0
20250210,173700,1283021485,3240,3240,3240,3240,0
20250210,173600,1283021485,3240,3240,3240,3240,0
20250210,173500,1283021485,3240,3240,3240,3240,0
20250210,173400,1283021485,3240,3240,3240,3240,0
20250210,173300,1283021485,3240,3240,3240,3240,0
20250210,173200,1283021485,3240,3240,3240,3240,0
20250210,173100,1283021485,3240,3240,3240,3240,0
20250210,173000,1283021485,3240,3240,3240,3240,0
20250210,172900,1283021485,3240,3240,3240,3240,0
20250210,172800,1283021485,3240,3240,3240,3240,0
20250210,172700,1283021485,3240,3240,3240,3240,0
20250210,172600,1283021485,3240,3240,3240,3240,0
20250210,172500,1283021485,3240,3240,3240,3240,0
20250210,172400,1283021485,3240,3240,3240,3240,0
20250210,172300,1283021485,3240,3240,3240,3240,0
20250210,172200,1283021485,3240,3240,3240,3240,16229
20250210,172100,1283021485,3240,3240,3240,3240,0
20250210,172000,1283021485,3240,3240,3240,3240,0
20250210,171900,1283021485,3240,3240,3240,3240,0
20250210,171800,1283021485,3240,3240,3240,3240,0
20250210,171700,1283021485,3240,3240,3240,3240,0
20250210,171600,1283021485,3240,3240,3240,3240,0
20250210,171500,1283021485,3240,3240,3240,3240,0
20250210,171400,1283021485,3240,3240,3240,3240,0
20250210,171300,1283021485,3240,3240,3240,3240,0
20250210,171200,1283021485,3240,3240,3240,3240,0
20250210,171100,1283021485,3240,3240,3240,3240,0
20250210,171000,1283021485,3240,3240,3240,3240,0
20250210,170900,1283021485,3240,3240,3240,3240,0
20250210,170800,1283021485,3240,3240,3240,3240,0
20250210,170700,1283021485,3240,3240,3240,3240,0
20250210,170600,1283021485,3240,3240,3240,3240,0
20250210,170500,1283021485,3240,3240,3240,3240,0
20250210,170400,1283021485,3240,3240,3240,3240,0
20250210,170300,1283021485,3240,3240,3240,3240,0
20250210,170200,1283021485,3240,3240,3240,3240,0
20250210,170100,1283021485,3240,3240,3240,3240,0
20250210,170000,1283021485,3240,3240,3240,3240,0
20250210,165900,1283021485,3240,3240,3240,3240,0
20250210,165800,1283021485,3240,3240,3240,3240,0
20250210,165700,1283021485,3240,3240,3240,3240,0
20250210,165600,1283021485,3240,3240,3240,3240,0
20250210,165500,1283021485,3240,3240,3240,3240,0
20250210,165400,1283021485,3240,3240,3240,3240,0
20250210,165300,1283021485,3240,3240,3240,3240,0
20250210,165200,1283021485,3240,3240,3240,3240,16229
20250210,165100,1283021485,3240,3240,3240,3240,0
20250210,165000,1283021485,3240,3240,3240,3240,0
20250210,164900,1283021485,3240,3240,3240,3240,0
20250210,164800,1283021485,3240,3240,3240,3240,0
20250210,164700,1283021485,3240,3240,3240,3240,0
20250210,164600,1283021485,3240,3240,3240,3240,0
20250210,164500,1283021485,3240,3240,3240,3240,0
20250210,164400,1283021485,3240,3240,3240,3240,0
20250210,164300,1283021485,3240,3240,3240,3240,0
20250210,164200,1283021485,3240,3240,3240,3240,0
20250210,164100,1283021485,3240,3240,3240,3240,0
20250210,164000,1283021485,3240,3240,3240,3240,0
20250210,163900,1283021485,3240,3240,3240,3240,0
20250210,163800,1283021485,3240,3240,3240,3240,0
20250210,163700,1283021485,3240,3240,3240,3240,0
20250210,163600,1283021485,3240,3240,3240,3240,0
20250210,163500,1283021485,3240,3240,3240,3240,0
20250210,163400,1283021485,3240,3240,3240,3240,0
20250210,163300,1283021485,3240,3240,3240,3240,0
20250210,163200,1283021485,3240,3240,3240,3240,0
20250210,163100,1283021485,3240,3240,3240,3240,0
20250210,163000,1283021485,3240,3240,3240,3240,0
20250210,162900,1283021485,3240,3240,3240,3240,0
20250210,162800,1283021485,3240,3240,3240,3240,0
20250210,162700,1283021485,3240,3240,3240,3240,0
20250210,162600,1283021485,3240,3240,3240,3240,0
20250210,162500,1283021485,3240,3240,3240,3240,0
20250210,162400,1283021485,3240,3240,3240,3240,0
20250210,162300,1283021485,3240,3240,3240,3240,0
20250210,162200,1283021485,3240,3240,3240,3240,16229
20250210,162100,1283021485,3240,3240,3240,3240,0
20250210,162000,1283021485,3240,3240,3240,3240,0
20250210,161900,1283021485,3240,3240,3240,3240,0
20250210,161800,1283021485,3240,3240,3240,3240,0
20250210,161700,1283021485,3240,3240,3240,3240,0
20250210,161600,1283021485,3240,3240,3240,3240,0
20250210,161500,1283021485,3240,3240,3240,3240,0
20250210,161400,1283021485,3240,3240,3240,3240,0
20250210,161300,1283021485,3240,3240,3240,3240,0
20250210,161200,1283021485,3240,3240,3240,3240,0
20250210,161100,1283021485,3240,3240,3240,3240,0
20250210,161000,1283021485,3240,3240,3240,3240,0
20250210,160900,1283021485,3240,3240,3240,3240,0
20250210,160800,1283021485,3240,3240,3240,3240,0
20250210,160700,1283021485,3240,3240,3240,3240,0
20250210,160600,1283021485,3240,3240,3240,3240,0
20250210,160500,1283021485,3240,3240,3240,3240,0
20250210,160400,1283021485,3240,3240,3240,3240,0
20250210,160300,1283021485,3240,3240,3240,3240,0
20250210,160200,1283021485,3240,3240,3240,3240,0
20250210,160100,1283021485,3240,3240,3240,3240,0
20250210,160000,1283021485,3240,3240,3240,3240,0
20250210,155900,1283021485,3240,3240,3240,3240,0
20250210,155800,1283021485,3240,3240,3240,3240,0
20250210,155700,1283021485,3240,3240,3240,3240,0
20250210,155600,1283021485,3240,3240,3240,3240,0
20250210,155500,1283021485,3240,3240,3240,3240,0
20250210,155400,1283021485,3240,3240,3240,3240,0
20250210,155300,1283021485,3240,3240,3240,3240,0
20250210,155200,1283021485,3240,3240,3240,3240,16229
20250210,155100,1283021485,3240,3240,3240,3240,0
20250210,155000,1283021485,3240,3240,3240,3240,0
20250210,154900,1283021485,3240,3240,3240,3240,0
20250210,154800,1283021485,3240,3240,3240,3240,0
20250210,154700,1283021485,3240,3240,3240,3240,0
20250210,154600,1283021485,3240,3240,3240,3240,0
20250210,154500,1283021485,3240,3240,3240,3240,0
20250210,154400,1283021485,3240,3240,3240,3240,0
20250210,154300,1283021485,3240,3240,3240,3240,0
20250210,154200,1283021485,3240,3240,3240,3240,0
20250210,154100,1283021485,3240,3240,3240,3240,0
20250210,154000,1283021485,3240,3240,3240,3240,0
20250210,153900,1283021485,3240,3240,3240,3240,0
20250210,153800,1283021485,3240,3240,3240,3240,0
20250210,153700,1283021485,3240,3240,3240,3240,0
20250210,153600,1283021485,3240,3240,3240,3240,0
20250210,153500,1283021485,3240,3240,3240,3240,0
20250210,153400,1283021485,3240,3240,3240,3240,0
20250210,153300,1283021485,3240,3240,3240,3240,0
20250210,153200,1283021485,3240,3240,3240,3240,0
20250210,153100,1283021485,3240,3240,3240,3240,0
20250210,153000,1283021485,3240,3240,3240,3240,16229
20250210,152900,1230439525,3235,3235,3235,3235,0
20250210,152800,1230439525,3235,3235,3235,3235,0
20250210,152700,1230439525,3235,3235,3235,3235,0
20250210,152600,1230439525,3235,3235,3235,3235,0
20250210,152500,1230439525,3235,3235,3235,3235,0
20250210,152400,1230439525,3235,3235,3235,3235,0
20250210,152300,1230439525,3235,3235,3235,3235,0
20250210,152200,1230439525,3235,3235,3235,3235,0
20250210,152100,1230439525,3235,3235,3235,3235,0
20250210,152000,1230439525,3235,3235,3235,3235,0
20250210,151900,1230439525,3235,3215,3235,3215,1191
20250210,151800,1226609555,3215,3205,3215,3205,1558
20250210,151700,1221613655,3210,3210,3210,3205,633
20250210,151600,1219584220,3210,3210,3210,3210,24
20250210,151500,1219507180,3205,3205,3205,3205,165
20250210,151400,1218978355,3210,3215,3215,3200,289
20250210,151300,1218049640,3220,3220,3220,3220,57
20250210,151200,1217866100,3220,3200,3220,3200,1011
20250210,151100,1214618885,3205,3205,3205,3205,1
20250210,151000,1214615680,3215,3215,3215,3195,297
20250210,150900,1213662975,3215,3215,3215,3190,8891
20250210,150800,1185250280,3215,3210,3215,3210,124
20250210,150700,1184851780,3215,3210,3220,3210,167
20250210,150600,1184314765,3210,3205,3210,3200,5438
20250210,150500,1166871405,3210,3205,3210,3205,196
20250210,150400,1166242410,3210,3210,3210,3210,2032
20250210,150300,1159719690,3210,3205,3210,3205,150
20250210,150200,1159238195,3205,3205,3210,3205,126
20250210,150100,1158834000,3210,3205,3210,3205,684
20250210,150000,1156641680,3205,3210,3210,3205,1305
20250210,145900,1152453385,3200,3215,3220,3200,7940
20250210,145800,1126986895,3220,3220,3220,3220,375
20250210,145700,1125779395,3215,3220,3220,3215,237
20250210,145600,1125016770,3220,3220,3220,3215,213
20250210,145500,1124331425,3215,3210,3215,3210,410
20250210,145400,1123014775,3215,3215,3215,3215,129
20250210,145300,1122600040,3215,3210,3215,3210,191
20250210,145200,1121986380,3215,3215,3215,3215,158
20250210,145100,1121478410,3215,3215,3220,3215,165
20250210,145000,1120947470,3215,3220,3220,3215,47
20250210,144900,1120796295,3220,3210,3220,3210,283
20250210,144800,1119886665,3215,3210,3215,3210,209
20250210,144700,1119215180,3215,3220,3220,3215,72
20250210,144600,1118983630,3220,3220,3220,3210,779
20250210,144500,1116480055,3215,3215,3215,3215,158
20250210,144400,1115972085,3215,3215,3215,3210,507
20250210,144300,1114342695,3215,3215,3215,3215,125
20250210,144200,1113940820,3215,3215,3215,3215,162
20250210,144100,1113419990,3215,3215,3215,3210,274
20250210,144000,1112539605,3215,3215,3220,3210,426
20250210,143900,1111170905,3215,3215,3215,3215,276
20250210,143800,1110283565,3215,3215,3215,3210,220
20250210,143700,1109576430,3215,3210,3215,3210,194
20250210,143600,1108953150,3210,3215,3215,3210,289
20250210,143500,1108024820,3210,3210,3215,3210,793
20250210,143400,1105478510,3215,3215,3215,3210,153
20250210,143300,1104986970,3215,3210,3215,3210,355
20250210,143200,1103846805,3215,3215,3215,3210,121
20250210,143100,1103457950,3215,3215,3215,3215,3082
20250210,143000,1093549320,3220,3210,3220,3210,331
20250210,142900,1092484915,3210,3215,3220,3210,4643
20250210,142800,1077540355,3215,3215,3220,3215,2248
20250210,142700,1070303630,3215,3215,3215,3215,176
20250210,142600,1069737790,3215,3205,3215,3205,856
20250210,142500,1066987810,3210,3205,3210,3205,1113
20250210,142400,1063416370,3210,3210,3210,3205,411
20250210,142300,1062097420,3210,3210,3210,3205,144
20250210,142200,1061635720,3210,3210,3210,3205,234
20250210,142100,1060884885,3205,3205,3210,3205,363
20250210,142000,1059720505,3210,3210,3210,3205,199
20250210,141900,1059082235,3210,3210,3210,3210,97
20250210,141800,1058770865,3210,3210,3210,3210,267
20250210,141700,1057913795,3210,3215,3215,3210,560
20250210,141600,1056115185,3215,3210,3215,3210,335
20250210,141500,1055039665,3210,3210,3210,3210,155
20250210,141400,1054542115,3210,3210,3210,3205,359
20250210,141300,1053390940,3210,3205,3210,3205,3769
20250210,141200,1041293715,3210,3210,3215,3210,341
20250210,141100,1040198990,3210,3215,3215,3210,140
20250210,141000,1039749055,3215,3210,3215,3200,1576
20250210,140900,1034694680,3210,3210,3210,3210,258
20250210,140800,1033866500,3210,3210,3210,3205,270
20250210,140700,1032999975,3205,3205,3210,3205,256
20250210,140600,1032178925,3210,3210,3210,3205,370
20250210,140500,1030992050,3215,3215,3215,3210,307
20250210,140400,1030005915,3215,3220,3220,3215,185
20250210,140300,1029410385,3210,3230,3230,3210,12261
20250210,140200,989933630,3230,3230,3230,3225,257
20250210,140100,989104135,3230,3230,3230,3225,287
20250210,140000,988177810,3230,3230,3230,3225,128
20250210,135900,987764525,3230,3225,3235,3225,323
20250210,135800,986721715,3240,3230,3240,3230,2059
20250210,135700,980054635,3230,3230,3230,3225,251
20250210,135600,979244090,3225,3230,3230,3225,161
20250210,135500,978724380,3230,3230,3230,3230,65
20250210,135400,978514430,3230,3230,3230,3225,507
20250210,135300,976877870,3230,3235,3235,3230,150
20250210,135200,976392785,3235,3230,3235,3230,125
20250210,135100,975988805,3230,3235,3235,3225,610
20250210,135000,974018405,3230,3235,3235,3230,203
20250210,134900,973361860,3235,3235,3235,3235,77
20250210,134800,973112765,3235,3230,3235,3230,189
20250210,134700,972501510,3230,3235,3235,3230,307
20250210,134600,971508820,3235,3235,3235,3235,183
20250210,134500,970916815,3235,3230,3235,3230,91
20250210,134400,970622590,3230,3230,3230,3230,579
20250210,134300,968752420,3235,3235,3235,3235,217
20250210,134200,968050425,3235,3230,3235,3230,199
20250210,134100,967406825,3235,3235,3235,3235,106
20250210,134000,967063915,3235,3230,3235,3230,1094
20250210,133900,963530275,3235,3230,3235,3230,121
20250210,133800,963139000,3235,3235,3235,3235,17
20250210,133700,963084005,3235,3235,3235,3235,32
20250210,133600,962980485,3235,3235,3240,3230,1246
20250210,133500,958949840,3240,3240,3240,3240,0
20250210,133400,958949840,3240,3240,3240,3240,32
20250210,133300,958846160,3240,3235,3240,3235,50
20250210,133200,958684325,3235,3245,3245,3235,290
20250210,133100,957744675,3245,3240,3245,3240,82
20250210,133000,957478845,3240,3240,3240,3235,66
20250210,132900,957265165,3240,3235,3245,3235,1470
20250210,132800,952502730,3240,3240,3240,3240,61
20250210,132700,952305090,3240,3245,3245,3240,37
20250210,132600,952185185,3245,3245,3245,3245,0
20250210,132500,952185185,3245,3235,3245,3235,329
20250210,132400,951118490,3245,3240,3245,3235,196
20250210,132300,950483250,3235,3235,3235,3235,958
20250210,132200,947384120,3235,3230,3245,3230,3748
20250210,132100,935249920,3225,3235,3235,3225,139
20250210,132000,934801240,3230,3230,3230,3230,0
20250210,131900,934801240,3230,3230,3230,3230,0
20250210,131800,934801240,3230,3225,3230,3225,123
20250210,131700,934404115,3230,3225,3230,3225,291
20250210,131600,933464635,3230,3230,3230,3230,49
20250210,131500,933306365,3225,3225,3230,3225,412
20250210,131400,931977380,3230,3230,3230,3230,32
20250210,131300,931874020,3225,3225,3225,3225,117
20250210,131200,931496695,3230,3235,3235,3230,65
20250210,131100,931286545,3235,3230,3235,3225,139
20250210,131000,930837685,3230,3230,3230,3230,88
20250210,130900,930553445,3230,3225,3230,3225,40
20250210,130800,930424410,3230,3230,3230,3230,74
20250210,130700,930185390,3230,3230,3230,3230,32
20250210,130600,930082030,3225,3235,3235,3225,196
20250210,130500,929449675,3235,3235,3235,3235,32
20250210,130400,929346155,3235,3230,3235,3230,165
20250210,130300,928812915,3235,3230,3235,3230,50
20250210,130200,928651330,3235,3235,3235,3235,46
20250210,130100,928502520,3240,3240,3240,3240,57
20250210,130000,928317840,3235,3235,3235,3235,33
20250210,125900,928211085,3235,3235,3235,3235,3
20250210,125800,928201380,3230,3235,3235,3230,355
20250210,125700,927053410,3235,3235,3235,3235,57
20250210,125600,926869015,3235,3235,3235,3235,32
20250210,125500,926765495,3230,3225,3230,3225,292
20250210,125400,925822790,3230,3240,3245,3230,3399
20250210,125300,914821170,3240,3240,3240,3240,32
20250210,125200,914717490,3240,3230,3240,3230,697
20250210,125100,912460530,3230,3235,3235,3230,1101
20250210,125000,908904055,3235,3235,3235,3235,57
20250210,124900,908719660,3235,3240,3240,3235,430
20250210,124800,907328450,3240,3235,3240,3235,33
20250210,124700,907221690,3235,3240,3240,3235,253
20250210,124600,906402950,3240,3240,3240,3240,49
20250210,124500,906244190,3235,3235,3235,3235,33
20250210,124400,906137435,3240,3240,3240,3240,89
20250210,124300,905849075,3235,3235,3235,3235,91
20250210,124200,905554690,3240,3245,3245,3240,54
20250210,124100,905379480,3240,3240,3240,3240,0
20250210,124000,905379480,3240,3235,3240,3235,180
20250210,123900,904796735,3240,3240,3240,3240,223
20250210,123800,904074215,3245,3245,3245,3245,17
20250210,123700,904019050,3245,3245,3245,3245,89
20250210,123600,903730245,3240,3240,3240,3240,124
20250210,123500,903328485,3245,3245,3245,3245,32
20250210,123400,903224645,3240,3240,3245,3240,595
20250210,123300,901294450,3240,3245,3245,3240,108
20250210,123200,900944085,3230,3240,3240,3230,1356
20250210,123100,896557540,3240,3240,3240,3240,393
20250210,123000,895284220,3240,3240,3240,3235,533
20250210,122900,893557465,3240,3245,3245,3240,362
20250210,122800,892384150,3245,3240,3250,3240,163
20250210,122700,891855060,3250,3245,3250,3240,144
20250210,122600,891388220,3245,3240,3245,3240,91
20250210,122500,891092930,3240,3240,3245,3240,28
20250210,122400,891002160,3235,3240,3240,3235,269
20250210,122300,890131215,3245,3240,3245,3240,2057
20250210,122200,883461045,3235,3235,3235,3235,0
20250210,122100,883461045,3235,3240,3240,3235,172
20250210,122000,882904380,3240,3240,3240,3240,0
20250210,121900,882904380,3240,3235,3240,3235,121
20250210,121800,882512505,3240,3240,3240,3240,0
20250210,121700,882512505,3240,3240,3240,3240,32
20250210,121600,882408825,3240,3240,3240,3240,57
20250210,121500,882224145,3245,3245,3245,3245,32
20250210,121400,882120305,3235,3235,3235,3235,3
20250210,121300,882110600,3235,3235,3235,3235,90
20250210,121200,881819450,3250,3250,3250,3245,194
20250210,121100,881189500,3250,3245,3250,3245,94
20250210,121000,880884250,3245,3245,3245,3245,32
20250210,120900,880780410,3235,3235,3255,3235,1113
20250210,120800,877162065,3235,3235,3240,3235,341
20250210,120700,876057970,3230,3230,3230,3230,33
20250210,120600,875951380,3230,3235,3235,3230,803
20250210,120500,873354490,3240,3235,3240,3235,194
20250210,120400,872726455,3235,3235,3235,3235,33
20250210,120300,872619700,3240,3240,3240,3240,49
20250210,120200,872460940,3235,3240,3240,3235,150
20250210,120100,871975390,3240,3235,3240,3235,64
20250210,120000,871768190,3240,3240,3240,3240,0
20250210,115900,871768190,3240,3240,3240,3235,3184
20250210,115800,861453130,3240,3235,3240,3235,182
20250210,115700,860864070,3240,3240,3240,3240,0
20250210,115600,860864070,3240,3235,3240,3235,948
20250210,115500,857797130,3230,3230,3235,3230,304
20250210,115400,856814840,3230,3230,3235,3230,224
20250210,115300,856091160,3235,3235,3235,3235,1759
20250210,115200,850400795,3235,3240,3240,3235,74
20250210,115100,850161245,3240,3240,3240,3235,247
20250210,115000,849361415,3240,3235,3240,3235,280
20250210,114900,848455530,3240,3240,3240,3235,1781
20250210,114800,842685950,3240,3255,3255,3240,1111
20250210,114700,839083040,3250,3245,3250,3245,125
20250210,114600,838677240,3250,3245,3250,3245,481
20250210,114500,837116310,3245,3250,3250,3245,37
20250210,114400,836996085,3250,3245,3250,3245,162
20250210,114300,836470110,3245,3250,3250,3245,471
20250210,114200,834941555,3250,3250,3250,3250,19
20250210,114100,834879805,3245,3250,3255,3245,2333
20250210,114000,827305010,3255,3250,3255,3250,65
20250210,113900,827093600,3250,3255,3255,3250,316
20250210,113800,826065470,3255,3255,3255,3255,49
20250210,113700,825905975,3255,3255,3255,3250,243
20250210,113600,825115170,3250,3250,3255,3250,133
20250210,113500,824682760,3250,3250,3250,3250,96
20250210,113400,824370760,3250,3255,3255,3245,3144
20250210,113300,814152220,3250,3255,3255,3250,871
20250210,113200,811321145,3255,3255,3255,3255,91
20250210,113100,811024940,3260,3260,3260,3255,170
20250210,113000,810471145,3255,3255,3260,3255,2517
20250210,112900,802275810,3260,3260,3260,3260,166
20250210,112800,801734650,3255,3265,3265,3255,2984
20250210,112700,792006535,3265,3265,3265,3260,344
20250210,112600,790883615,3265,3260,3265,3260,549
20250210,112500,789091430,3260,3265,3265,3260,1329
20250210,112400,784756305,3265,3265,3265,3260,278
20250210,112300,783849090,3260,3260,3260,3260,1002
20250210,112200,780582570,3260,3260,3265,3260,1293
20250210,112100,776366010,3260,3255,3260,3255,3756
20250210,112000,764123945,3250,3250,3255,3245,4600
20250210,111900,749174340,3245,3250,3250,3245,308
20250210,111800,748173880,3250,3250,3250,3245,4597
20250210,111700,733234945,3245,3245,3250,3245,4917
20250210,111600,717268720,3245,3250,3250,3245,1615
20250210,111500,712026215,3250,3250,3250,3250,891
20250210,111400,709130465,3250,3250,3250,3245,2653
20250210,111300,700508230,3245,3250,3250,3245,629
20250210,111200,698465125,3250,3245,3250,3245,60
20250210,111100,698270180,3245,3260,3265,3245,6127
20250210,111000,678316620,3260,3260,3265,3260,449
20250210,110900,676852870,3260,3260,3260,3255,1698
20250210,110800,671317845,3260,3260,3260,3255,440
20250210,110700,669883870,3260,3255,3260,3250,5842
20250210,110600,650862865,3255,3245,3255,3245,91
20250210,110500,650566670,3240,3245,3260,3230,23844
20250210,110400,573126720,3240,3245,3245,3240,169
20250210,110300,572578950,3245,3225,3245,3215,37433
20250210,110200,451530630,3225,3220,3225,3220,209
20250210,110100,450857225,3225,3225,3225,3225,100
20250210,110000,450534725,3225,3225,3225,3225,3229
20250210,105900,440121200,3225,3215,3225,3215,470
20250210,105800,438605790,3220,3225,3230,3220,2012
20250210,105700,432117845,3225,3230,3230,3225,2370
20250210,105600,424464435,3225,3235,3235,3225,7698
20250210,105500,399574815,3230,3225,3230,3225,5370
20250210,105400,382229790,3225,3215,3225,3215,4394
20250210,105300,368078465,3215,3220,3230,3210,11663
20250210,105200,330468070,3220,3220,3220,3220,58
20250210,105100,330281310,3220,3220,3220,3220,87
20250210,105000,330001170,3220,3210,3220,3210,139
20250210,104900,329554380,3215,3210,3220,3210,2154
20250210,104800,322620585,3210,3210,3210,3210,32
20250210,104700,322517865,3210,3220,3225,3205,7777
20250210,104600,297512215,3225,3225,3225,3220,60
20250210,104500,297318740,3220,3220,3225,3220,1029
20250210,104400,294002450,3220,3220,3220,3220,500
20250210,104300,292392450,3225,3215,3225,3215,3949
20250210,104200,279676215,3220,3220,3220,3220,575
20250210,104100,277824715,3215,3215,3220,3210,8493
20250210,104000,250500805,3215,3210,3215,3210,659
20250210,103900,248382895,3215,3215,3215,3210,1229
20250210,103800,244432635,3215,3210,3215,3210,90
20250210,103700,244143450,3210,3210,3215,3210,249
20250210,103600,243343500,3210,3205,3210,3205,714
20250210,103500,241054155,3205,3210,3210,3205,1569
20250210,103400,236018280,3210,3210,3210,3210,32
20250210,103300,235915560,3210,3205,3210,3205,65
20250210,103200,235707150,3205,3210,3210,3205,65
20250210,103100,235498665,3205,3205,3210,3205,463
20250210,103000,234014465,3205,3205,3205,3205,33
20250210,102900,233908700,3200,3205,3210,3200,2238
20250210,102800,226726000,3200,3195,3200,3195,382
20250210,102700,225504145,3200,3200,3200,3200,63
20250210,102600,225302545,3195,3195,3195,3195,632
20250210,102500,223283305,3210,3200,3210,3200,203
20250210,102400,222631695,3200,3200,3200,3195,255
20250210,102300,221816675,3195,3200,3200,3195,1460
20250210,102200,217144835,3190,3200,3200,3190,1159
20250210,102100,213436625,3200,3200,3200,3195,2210
20250210,102000,206364975,3200,3195,3210,3195,114
20250210,101900,206000570,3190,3200,3215,3190,10522
20250210,101800,172255785,3200,3200,3200,3200,1186
20250210,101700,168460585,3195,3195,3195,3195,1
20250210,101600,168457390,3190,3195,3195,3190,140
20250210,101500,168010545,3200,3200,3200,3200,3
20250210,101400,168000945,3200,3195,3200,3185,5046
20250210,101300,151862065,3195,3195,3195,3195,87
20250210,101200,151584100,3200,3195,3200,3195,48
20250210,101100,151430655,3195,3195,3195,3195,150
20250210,101000,150951405,3190,3195,3195,3190,6
20250210,100900,150932240,3195,3195,3195,3185,295
20250210,100800,149990635,3190,3190,3190,3190,0
20250210,100700,149990635,3190,3185,3195,3185,118
20250210,100600,149613825,3185,3185,3195,3185,345
20250210,100500,148514990,3185,3195,3195,3185,475
20250210,100400,146998775,3195,3195,3195,3195,127
20250210,100300,146593010,3195,3195,3195,3195,2
20250210,100200,146586620,3180,3185,3195,3180,42
20250210,100100,146452560,3185,3195,3195,3185,90
20250210,100000,146165890,3195,3190,3195,3185,195
20250210,095900,145543295,3190,3190,3190,3190,77
20250210,095800,145297665,3190,3190,3190,3180,921
20250210,095700,142360375,3180,3190,3190,3180,268
20250210,095600,141506015,3180,3190,3190,3180,80
20250210,095500,141251295,3190,3190,3190,3190,0
20250210,095400,141251295,3190,3190,3190,3190,10
20250210,095300,141219395,3190,3190,3190,3180,526
20250210,095200,139546175,3190,3185,3190,3185,1021
20250210,095100,136289395,3185,3180,3185,3175,1029
20250210,095000,133012390,3185,3180,3185,3180,139
20250210,094900,132570105,3180,3180,3180,3180,52
20250210,094800,132404745,3180,3180,3180,3180,60
20250210,094700,132213945,3175,3175,3175,3175,1
20250210,094600,132210770,3175,3175,3175,3175,107
20250210,094500,131871045,3180,3180,3180,3180,0
20250210,094400,131871045,3180,3180,3180,3180,32
20250210,094300,131769285,3165,3180,3180,3165,387
20250210,094200,130543575,3180,3185,3185,3180,426
20250210,094100,129188395,3185,3190,3190,3185,509
20250210,094000,127564690,3200,3205,3205,3200,962
20250210,093900,124486115,3205,3210,3215,3200,525
20250210,093800,122801750,3210,3200,3210,3200,5761
20250210,093700,104336980,3205,3175,3205,3175,6149
20250210,093600,84663510,3175,3170,3180,3170,775
20250210,093500,82200695,3170,3170,3170,3170,32
20250210,093400,82099255,3170,3170,3170,3170,46
20250210,093300,81953435,3160,3155,3170,3145,7312
20250210,093200,58828330,3160,3160,3160,3160,198
20250210,093100,58202650,3145,3140,3145,3140,284
20250210,093000,57309760,3140,3145,3145,3140,71
20250210,092900,57086775,3145,3140,3145,3140,33
20250210,092800,56983005,3140,3135,3140,3135,68
20250210,092700,56769500,3140,3140,3140,3140,167
20250210,092600,56245120,3145,3140,3145,3140,768
20250210,092500,53833290,3140,3140,3140,3140,0
20250210,092400,53833290,3140,3140,3140,3140,86
20250210,092300,53563250,3135,3135,3135,3135,0
20250210,092200,53563250,3135,3135,3135,3135,357
20250210,092100,52444055,3135,3120,3135,3120,626
20250210,092000,50490470,3120,3120,3120,3120,0
20250210,091900,50490470,3120,3120,3120,3120,211
20250210,091800,49832150,3120,3125,3125,3120,2214
20250210,091700,42924465,3120,3120,3120,3120,0
20250210,091600,42924465,3120,3120,3120,3120,0
20250210,091500,42924465,3120,3120,3120,3120,0
20250210,091400,42924465,3120,3120,3120,3120,17
20250210,091300,42871425,3140,3140,3140,3140,15
20250210,091200,42824325,3140,3140,3140,3140,0
20250210,091100,42824325,3140,3125,3140,3125,578
20250210,091000,41014560,3125,3120,3125,3120,324
20250210,090900,40003365,3125,3125,3125,3125,320
20250210,090800,39003365,3125,3125,3125,3125,13
20250210,090700,38962740,3125,3125,3125,3115,787
20250210,090600,36508015,3115,3115,3115,3115,448
20250210,090500,35112495,3115,3130,3130,3115,720
20250210,090400,32869155,3130,3110,3130,3110,1495
20250210,090300,28210925,3100,3100,3100,3100,300
20250210,090200,27280925,3095,3110,3140,3095,6396
20250210,090100,7374530,3115,3120,3120,3105,448
20250210,090000,5978875,3140,3145,3145,3130,1903