KissMeData/192080/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203800,1784409900,49300,49300,49300,49300,1883
20250210,203700,1784409900,49300,49300,49300,49300,0
20250210,203600,1784409900,49300,49300,49300,49300,0
20250210,203500,1784409900,49300,49300,49300,49300,0
20250210,203400,1784409900,49300,49300,49300,49300,0
20250210,203300,1784409900,49300,49300,49300,49300,0
20250210,203200,1784409900,49300,49300,49300,49300,0
20250210,203100,1784409900,49300,49300,49300,49300,0
20250210,203000,1784409900,49300,49300,49300,49300,0
20250210,202900,1784409900,49300,49300,49300,49300,0
20250210,202800,1784409900,49300,49300,49300,49300,0
20250210,202700,1784409900,49300,49300,49300,49300,0
20250210,202600,1784409900,49300,49300,49300,49300,0
20250210,202500,1784409900,49300,49300,49300,49300,0
20250210,202400,1784409900,49300,49300,49300,49300,0
20250210,202300,1784409900,49300,49300,49300,49300,0
20250210,202200,1784409900,49300,49300,49300,49300,0
20250210,202100,1784409900,49300,49300,49300,49300,0
20250210,202000,1784409900,49300,49300,49300,49300,0
20250210,201900,1784409900,49300,49300,49300,49300,0
20250210,201800,1784409900,49300,49300,49300,49300,0
20250210,201700,1784409900,49300,49300,49300,49300,0
20250210,201600,1784409900,49300,49300,49300,49300,0
20250210,201500,1784409900,49300,49300,49300,49300,0
20250210,201400,1784409900,49300,49300,49300,49300,0
20250210,201300,1784409900,49300,49300,49300,49300,0
20250210,201200,1784409900,49300,49300,49300,49300,0
20250210,201100,1784409900,49300,49300,49300,49300,0
20250210,201000,1784409900,49300,49300,49300,49300,0
20250210,200900,1784409900,49300,49300,49300,49300,0
20250210,200800,1784409900,49300,49300,49300,49300,1883
20250210,200700,1784409900,49300,49300,49300,49300,0
20250210,200600,1784409900,49300,49300,49300,49300,0
20250210,200500,1784409900,49300,49300,49300,49300,0
20250210,200400,1784409900,49300,49300,49300,49300,0
20250210,200300,1784409900,49300,49300,49300,49300,0
20250210,200200,1784409900,49300,49300,49300,49300,0
20250210,200100,1784409900,49300,49300,49300,49300,0
20250210,200000,1784409900,49300,49300,49300,49300,0
20250210,195900,1784409900,49300,49300,49300,49300,0
20250210,195800,1784409900,49300,49300,49300,49300,0
20250210,195700,1784409900,49300,49300,49300,49300,0
20250210,195600,1784409900,49300,49300,49300,49300,0
20250210,195500,1784409900,49300,49300,49300,49300,0
20250210,195400,1784409900,49300,49300,49300,49300,0
20250210,195300,1784409900,49300,49300,49300,49300,0
20250210,195200,1784409900,49300,49300,49300,49300,0
20250210,195100,1784409900,49300,49300,49300,49300,0
20250210,195000,1784409900,49300,49300,49300,49300,0
20250210,194900,1784409900,49300,49300,49300,49300,0
20250210,194800,1784409900,49300,49300,49300,49300,0
20250210,194700,1784409900,49300,49300,49300,49300,0
20250210,194600,1784409900,49300,49300,49300,49300,0
20250210,194500,1784409900,49300,49300,49300,49300,0
20250210,194400,1784409900,49300,49300,49300,49300,0
20250210,194300,1784409900,49300,49300,49300,49300,0
20250210,194200,1784409900,49300,49300,49300,49300,0
20250210,194100,1784409900,49300,49300,49300,49300,0
20250210,194000,1784409900,49300,49300,49300,49300,0
20250210,193900,1784409900,49300,49300,49300,49300,0
20250210,193800,1784409900,49300,49300,49300,49300,1883
20250210,193700,1784409900,49300,49300,49300,49300,0
20250210,193600,1784409900,49300,49300,49300,49300,0
20250210,193500,1784409900,49300,49300,49300,49300,0
20250210,193400,1784409900,49300,49300,49300,49300,0
20250210,193300,1784409900,49300,49300,49300,49300,0
20250210,193200,1784409900,49300,49300,49300,49300,0
20250210,193100,1784409900,49300,49300,49300,49300,0
20250210,193000,1784409900,49300,49300,49300,49300,0
20250210,192900,1784409900,49300,49300,49300,49300,0
20250210,192800,1784409900,49300,49300,49300,49300,0
20250210,192700,1784409900,49300,49300,49300,49300,0
20250210,192600,1784409900,49300,49300,49300,49300,0
20250210,192500,1784409900,49300,49300,49300,49300,0
20250210,192400,1784409900,49300,49300,49300,49300,0
20250210,192300,1784409900,49300,49300,49300,49300,0
20250210,192200,1784409900,49300,49300,49300,49300,0
20250210,192100,1784409900,49300,49300,49300,49300,0
20250210,192000,1784409900,49300,49300,49300,49300,0
20250210,191900,1784409900,49300,49300,49300,49300,0
20250210,191800,1784409900,49300,49300,49300,49300,0
20250210,191700,1784409900,49300,49300,49300,49300,0
20250210,191600,1784409900,49300,49300,49300,49300,0
20250210,191500,1784409900,49300,49300,49300,49300,0
20250210,191400,1784409900,49300,49300,49300,49300,0
20250210,191300,1784409900,49300,49300,49300,49300,0
20250210,191200,1784409900,49300,49300,49300,49300,0
20250210,191100,1784409900,49300,49300,49300,49300,0
20250210,191000,1784409900,49300,49300,49300,49300,0
20250210,190900,1784409900,49300,49300,49300,49300,0
20250210,190800,1784409900,49300,49300,49300,49300,1883
20250210,190700,1784409900,49300,49300,49300,49300,0
20250210,190600,1784409900,49300,49300,49300,49300,0
20250210,190500,1784409900,49300,49300,49300,49300,0
20250210,190400,1784409900,49300,49300,49300,49300,0
20250210,190300,1784409900,49300,49300,49300,49300,0
20250210,190200,1784409900,49300,49300,49300,49300,0
20250210,190100,1784409900,49300,49300,49300,49300,0
20250210,190000,1784409900,49300,49300,49300,49300,0
20250210,185900,1784409900,49300,49300,49300,49300,0
20250210,185800,1784409900,49300,49300,49300,49300,0
20250210,185700,1784409900,49300,49300,49300,49300,0
20250210,185600,1784409900,49300,49300,49300,49300,0
20250210,185500,1784409900,49300,49300,49300,49300,0
20250210,185400,1784409900,49300,49300,49300,49300,0
20250210,185300,1784409900,49300,49300,49300,49300,0
20250210,185200,1784409900,49300,49300,49300,49300,0
20250210,185100,1784409900,49300,49300,49300,49300,0
20250210,185000,1784409900,49300,49300,49300,49300,0
20250210,184900,1784409900,49300,49300,49300,49300,0
20250210,184800,1784409900,49300,49300,49300,49300,0
20250210,184700,1784409900,49300,49300,49300,49300,0
20250210,184600,1784409900,49300,49300,49300,49300,0
20250210,184500,1784409900,49300,49300,49300,49300,0
20250210,184400,1784409900,49300,49300,49300,49300,0
20250210,184300,1784409900,49300,49300,49300,49300,0
20250210,184200,1784409900,49300,49300,49300,49300,0
20250210,184100,1784409900,49300,49300,49300,49300,0
20250210,184000,1784409900,49300,49300,49300,49300,0
20250210,183900,1784409900,49300,49300,49300,49300,0
20250210,183800,1784409900,49300,49300,49300,49300,1883
20250210,183700,1784409900,49300,49300,49300,49300,0
20250210,183600,1784409900,49300,49300,49300,49300,0
20250210,183500,1784409900,49300,49300,49300,49300,0
20250210,183400,1784409900,49300,49300,49300,49300,0
20250210,183300,1784409900,49300,49300,49300,49300,0
20250210,183200,1784409900,49300,49300,49300,49300,0
20250210,183100,1784409900,49300,49300,49300,49300,0
20250210,183000,1784409900,49300,49300,49300,49300,0
20250210,182900,1784409900,49300,49300,49300,49300,0
20250210,182800,1784409900,49300,49300,49300,49300,0
20250210,182700,1784409900,49300,49300,49300,49300,0
20250210,182600,1784409900,49300,49300,49300,49300,0
20250210,182500,1784409900,49300,49300,49300,49300,0
20250210,182400,1784409900,49300,49300,49300,49300,0
20250210,182300,1784409900,49300,49300,49300,49300,0
20250210,182200,1784409900,49300,49300,49300,49300,0
20250210,182100,1784409900,49300,49300,49300,49300,0
20250210,182000,1784409900,49300,49300,49300,49300,0
20250210,181900,1784409900,49300,49300,49300,49300,0
20250210,181800,1784409900,49300,49300,49300,49300,0
20250210,181700,1784409900,49300,49300,49300,49300,0
20250210,181600,1784409900,49300,49300,49300,49300,0
20250210,181500,1784409900,49300,49300,49300,49300,0
20250210,181400,1784409900,49300,49300,49300,49300,0
20250210,181300,1784409900,49300,49300,49300,49300,0
20250210,181200,1784409900,49300,49300,49300,49300,0
20250210,181100,1784409900,49300,49300,49300,49300,0
20250210,181000,1784409900,49300,49300,49300,49300,0
20250210,180900,1784409900,49300,49300,49300,49300,0
20250210,180800,1784409900,49300,49300,49300,49300,1883
20250210,180700,1784409900,49300,49300,49300,49300,0
20250210,180600,1784409900,49300,49300,49300,49300,0
20250210,180500,1784409900,49300,49300,49300,49300,0
20250210,180400,1784409900,49300,49300,49300,49300,0
20250210,180300,1784409900,49300,49300,49300,49300,0
20250210,180200,1784409900,49300,49300,49300,49300,0
20250210,180100,1784409900,49300,49300,49300,49300,0
20250210,180000,1784409900,49300,49300,49300,49300,0
20250210,175900,1784409900,49300,49300,49300,49300,0
20250210,175800,1784409900,49300,49300,49300,49300,0
20250210,175700,1784409900,49300,49300,49300,49300,0
20250210,175600,1784409900,49300,49300,49300,49300,0
20250210,175500,1784409900,49300,49300,49300,49300,0
20250210,175400,1784409900,49300,49300,49300,49300,0
20250210,175300,1784409900,49300,49300,49300,49300,0
20250210,175200,1784409900,49300,49300,49300,49300,0
20250210,175100,1784409900,49300,49300,49300,49300,0
20250210,175000,1784409900,49300,49300,49300,49300,0
20250210,174900,1784409900,49300,49300,49300,49300,0
20250210,174800,1784409900,49300,49300,49300,49300,0
20250210,174700,1784409900,49300,49300,49300,49300,0
20250210,174600,1784409900,49300,49300,49300,49300,0
20250210,174500,1784409900,49300,49300,49300,49300,0
20250210,174400,1784409900,49300,49300,49300,49300,0
20250210,174300,1784409900,49300,49300,49300,49300,0
20250210,174200,1784409900,49300,49300,49300,49300,0
20250210,174100,1784409900,49300,49300,49300,49300,0
20250210,174000,1784409900,49300,49300,49300,49300,0
20250210,173900,1784409900,49300,49300,49300,49300,0
20250210,173800,1784409900,49300,49300,49300,49300,1883
20250210,173700,1784409900,49300,49300,49300,49300,0
20250210,173600,1784409900,49300,49300,49300,49300,0
20250210,173500,1784409900,49300,49300,49300,49300,0
20250210,173400,1784409900,49300,49300,49300,49300,0
20250210,173300,1784409900,49300,49300,49300,49300,0
20250210,173200,1784409900,49300,49300,49300,49300,0
20250210,173100,1784409900,49300,49300,49300,49300,0
20250210,173000,1784409900,49300,49300,49300,49300,0
20250210,172900,1784409900,49300,49300,49300,49300,0
20250210,172800,1784409900,49300,49300,49300,49300,0
20250210,172700,1784409900,49300,49300,49300,49300,0
20250210,172600,1784409900,49300,49300,49300,49300,0
20250210,172500,1784409900,49300,49300,49300,49300,0
20250210,172400,1784409900,49300,49300,49300,49300,0
20250210,172300,1784409900,49300,49300,49300,49300,0
20250210,172200,1784409900,49300,49300,49300,49300,0
20250210,172100,1784409900,49300,49300,49300,49300,0
20250210,172000,1784409900,49300,49300,49300,49300,0
20250210,171900,1784409900,49300,49300,49300,49300,0
20250210,171800,1784409900,49300,49300,49300,49300,0
20250210,171700,1784409900,49300,49300,49300,49300,0
20250210,171600,1784409900,49300,49300,49300,49300,0
20250210,171500,1784409900,49300,49300,49300,49300,0
20250210,171400,1784409900,49300,49300,49300,49300,0
20250210,171300,1784409900,49300,49300,49300,49300,0
20250210,171200,1784409900,49300,49300,49300,49300,0
20250210,171100,1784409900,49300,49300,49300,49300,0
20250210,171000,1784409900,49300,49300,49300,49300,0
20250210,170900,1784409900,49300,49300,49300,49300,0
20250210,170800,1784409900,49300,49300,49300,49300,1883
20250210,170700,1784409900,49300,49300,49300,49300,0
20250210,170600,1784409900,49300,49300,49300,49300,0
20250210,170500,1784409900,49300,49300,49300,49300,0
20250210,170400,1784409900,49300,49300,49300,49300,0
20250210,170300,1784409900,49300,49300,49300,49300,0
20250210,170200,1784409900,49300,49300,49300,49300,0
20250210,170100,1784409900,49300,49300,49300,49300,0
20250210,170000,1784409900,49300,49300,49300,49300,0
20250210,165900,1784409900,49300,49300,49300,49300,0
20250210,165800,1784409900,49300,49300,49300,49300,0
20250210,165700,1784409900,49300,49300,49300,49300,0
20250210,165600,1784409900,49300,49300,49300,49300,0
20250210,165500,1784409900,49300,49300,49300,49300,0
20250210,165400,1784409900,49300,49300,49300,49300,0
20250210,165300,1784409900,49300,49300,49300,49300,0
20250210,165200,1784409900,49300,49300,49300,49300,0
20250210,165100,1784409900,49300,49300,49300,49300,0
20250210,165000,1784409900,49300,49300,49300,49300,0
20250210,164900,1784409900,49300,49300,49300,49300,0
20250210,164800,1784409900,49300,49300,49300,49300,0
20250210,164700,1784409900,49300,49300,49300,49300,0
20250210,164600,1784409900,49300,49300,49300,49300,0
20250210,164500,1784409900,49300,49300,49300,49300,0
20250210,164400,1784409900,49300,49300,49300,49300,0
20250210,164300,1784409900,49300,49300,49300,49300,0
20250210,164200,1784409900,49300,49300,49300,49300,0
20250210,164100,1784409900,49300,49300,49300,49300,0
20250210,164000,1784409900,49300,49300,49300,49300,0
20250210,163900,1784409900,49300,49300,49300,49300,0
20250210,163800,1784409900,49300,49300,49300,49300,1883
20250210,163700,1784409900,49300,49300,49300,49300,0
20250210,163600,1784409900,49300,49300,49300,49300,0
20250210,163500,1784409900,49300,49300,49300,49300,0
20250210,163400,1784409900,49300,49300,49300,49300,0
20250210,163300,1784409900,49300,49300,49300,49300,0
20250210,163200,1784409900,49300,49300,49300,49300,0
20250210,163100,1784409900,49300,49300,49300,49300,0
20250210,163000,1784409900,49300,49300,49300,49300,0
20250210,162900,1784409900,49300,49300,49300,49300,0
20250210,162800,1784409900,49300,49300,49300,49300,0
20250210,162700,1784409900,49300,49300,49300,49300,0
20250210,162600,1784409900,49300,49300,49300,49300,0
20250210,162500,1784409900,49300,49300,49300,49300,0
20250210,162400,1784409900,49300,49300,49300,49300,0
20250210,162300,1784409900,49300,49300,49300,49300,0
20250210,162200,1784409900,49300,49300,49300,49300,0
20250210,162100,1784409900,49300,49300,49300,49300,0
20250210,162000,1784409900,49300,49300,49300,49300,0
20250210,161900,1784409900,49300,49300,49300,49300,0
20250210,161800,1784409900,49300,49300,49300,49300,0
20250210,161700,1784409900,49300,49300,49300,49300,0
20250210,161600,1784409900,49300,49300,49300,49300,0
20250210,161500,1784409900,49300,49300,49300,49300,0
20250210,161400,1784409900,49300,49300,49300,49300,0
20250210,161300,1784409900,49300,49300,49300,49300,0
20250210,161200,1784409900,49300,49300,49300,49300,0
20250210,161100,1784409900,49300,49300,49300,49300,0
20250210,161000,1784409900,49300,49300,49300,49300,0
20250210,160900,1784409900,49300,49300,49300,49300,0
20250210,160800,1784409900,49300,49300,49300,49300,1883
20250210,160700,1784409900,49300,49300,49300,49300,0
20250210,160600,1784409900,49300,49300,49300,49300,0
20250210,160500,1784409900,49300,49300,49300,49300,0
20250210,160400,1784409900,49300,49300,49300,49300,0
20250210,160300,1784409900,49300,49300,49300,49300,0
20250210,160200,1784409900,49300,49300,49300,49300,0
20250210,160100,1784409900,49300,49300,49300,49300,0
20250210,160000,1784409900,49300,49300,49300,49300,0
20250210,155900,1784409900,49300,49300,49300,49300,0
20250210,155800,1784409900,49300,49300,49300,49300,0
20250210,155700,1784409900,49300,49300,49300,49300,0
20250210,155600,1784409900,49300,49300,49300,49300,0
20250210,155500,1784409900,49300,49300,49300,49300,0
20250210,155400,1784409900,49300,49300,49300,49300,0
20250210,155300,1784409900,49300,49300,49300,49300,0
20250210,155200,1784409900,49300,49300,49300,49300,0
20250210,155100,1784409900,49300,49300,49300,49300,0
20250210,155000,1784409900,49300,49300,49300,49300,0
20250210,154900,1784409900,49300,49300,49300,49300,0
20250210,154800,1784409900,49300,49300,49300,49300,0
20250210,154700,1784409900,49300,49300,49300,49300,0
20250210,154600,1784409900,49300,49300,49300,49300,0
20250210,154500,1784409900,49300,49300,49300,49300,0
20250210,154400,1784409900,49300,49300,49300,49300,0
20250210,154300,1784409900,49300,49300,49300,49300,0
20250210,154200,1784409900,49300,49300,49300,49300,0
20250210,154100,1784409900,49300,49300,49300,49300,0
20250210,154000,1784409900,49300,49300,49300,49300,0
20250210,153900,1784409900,49300,49300,49300,49300,0
20250210,153800,1784409900,49300,49300,49300,49300,1883
20250210,153700,1784409900,49300,49300,49300,49300,0
20250210,153600,1784409900,49300,49300,49300,49300,0
20250210,153500,1784409900,49300,49300,49300,49300,0
20250210,153400,1784409900,49300,49300,49300,49300,0
20250210,153300,1784409900,49300,49300,49300,49300,0
20250210,153200,1784409900,49300,49300,49300,49300,0
20250210,153100,1784409900,49300,49300,49300,49300,0
20250210,153000,1784409900,49300,49300,49300,49300,1883
20250210,152900,1691578000,49300,49300,49300,49300,0
20250210,152800,1691578000,49300,49300,49300,49300,0
20250210,152700,1691578000,49300,49300,49300,49300,0
20250210,152600,1691578000,49300,49300,49300,49300,0
20250210,152500,1691578000,49300,49300,49300,49300,0
20250210,152400,1691578000,49300,49300,49300,49300,0
20250210,152300,1691578000,49300,49300,49300,49300,0
20250210,152200,1691578000,49300,49300,49300,49300,0
20250210,152100,1691578000,49300,49300,49300,49300,0
20250210,152000,1691578000,49300,49300,49300,49300,0
20250210,151900,1691578000,49300,49250,49300,49200,18
20250210,151800,1690691600,49250,49250,49250,49200,8
20250210,151700,1690297850,49250,49200,49250,49150,71
20250210,151600,1686804750,49150,49250,49250,49150,32
20250210,151500,1685229100,49150,49250,49300,49150,85
20250210,151400,1681042450,49250,49200,49250,49150,113
20250210,151300,1675483450,49200,49200,49200,49150,65
20250210,151200,1672285700,49200,49200,49250,49200,83
20250210,151100,1668200000,49200,49200,49250,49200,49
20250210,151000,1665788500,49200,49200,49250,49200,84
20250210,150900,1661652500,49200,49250,49250,49200,83
20250210,150800,1657566950,49250,49200,49250,49200,93
20250210,150700,1652988750,49200,49200,49250,49200,116
20250210,150600,1647281450,49200,49200,49300,49200,57
20250210,150500,1644476000,49200,49250,49300,49200,146
20250210,150400,1637291200,49300,49250,49300,49200,85
20250210,150300,1633106000,49250,49250,49250,49200,25
20250210,150200,1631875000,49250,49250,49300,49250,109
20250210,150100,1626505450,49250,49250,49300,49250,51
20250210,150000,1623993500,49250,49300,49300,49250,79
20250210,145900,1620101000,49250,49300,49350,49200,92
20250210,145800,1615568350,49300,49250,49300,49200,83
20250210,145700,1611477300,49200,49300,49300,49200,202
20250210,145600,1601530750,49300,49300,49400,49250,125
20250210,145500,1595365250,49300,49250,49450,49250,142
20250210,145400,1588355250,49300,49300,49300,49250,159
20250210,145300,1580519450,49300,49350,49400,49300,83
20250210,145200,1576423800,49350,49350,49400,49300,76
20250210,145100,1572672450,49300,49400,49450,49300,60
20250210,145000,1569709200,49400,49300,49400,49250,71
20250210,144900,1566207050,49300,49300,49400,49250,222
20250210,144800,1555260500,49300,49400,49450,49300,336
20250210,144700,1538678900,49350,49450,49450,49300,90
20250210,144600,1534233850,49400,49350,49450,49350,55
20250210,144500,1531517300,49400,49350,49450,49300,75
20250210,144400,1527814200,49350,49350,49400,49350,80
20250210,144300,1523864900,49250,49300,49350,49250,59
20250210,144200,1520956450,49350,49350,49400,49250,128
20250210,144100,1514638000,49350,49400,49400,49250,39
20250210,144000,1512714500,49350,49200,49350,49200,147
20250210,143900,1505477000,49200,49400,49400,49150,698
20250210,143800,1471107500,49300,49400,49450,49300,283
20250210,143700,1457142600,49400,49400,49450,49350,115
20250210,143600,1451460500,49400,49400,49450,49400,88
20250210,143500,1447110750,49450,49400,49450,49350,73
20250210,143400,1443503200,49350,49450,49450,49350,259
20250210,143300,1430707200,49450,49500,49500,49400,164
20250210,143200,1422595300,49500,49500,49500,49450,106
20250210,143100,1417348800,49550,49550,49600,49500,59
20250210,143000,1414424300,49500,49500,49600,49500,87
20250210,142900,1410115500,49500,49550,49550,49450,102
20250210,142800,1405065800,49500,49500,49550,49450,72
20250210,142700,1401502900,49500,49500,49550,49450,212
20250210,142600,1391007400,49500,49550,49600,49500,91
20250210,142500,1386499650,49500,49500,49550,49500,87
20250210,142400,1382190850,49500,49550,49550,49500,146
20250210,142300,1374960200,49500,49550,49550,49500,63
20250210,142200,1371839150,49550,49500,49550,49500,153
20250210,142100,1364262150,49550,49600,49600,49550,182
20250210,142000,1355242150,49600,49600,49600,49550,93
20250210,141900,1350631500,49600,49650,49650,49550,399
20250210,141800,1330842800,49650,49650,49650,49600,76
20250210,141700,1327070950,49600,49650,49650,49600,86
20250210,141600,1322803350,49650,49650,49650,49600,85
20250210,141500,1318584950,49600,49650,49650,49600,128
20250210,141400,1312231650,49650,49600,49650,49600,214
20250210,141300,1301613650,49650,49600,49650,49600,85
20250210,141200,1297393900,49600,49650,49700,49600,83
20250210,141100,1293273900,49700,49650,49700,49600,172
20250210,141000,1284736550,49650,49750,49750,49650,210
20250210,140900,1274300850,49700,49700,49750,49700,87
20250210,140800,1269975050,49700,49700,49750,49700,31
20250210,140700,1268433500,49750,49700,49750,49700,59
20250210,140600,1265500250,49700,49750,49750,49700,13
20250210,140500,1264853950,49700,49750,49750,49700,45
20250210,140400,1262616300,49700,49700,49750,49700,44
20250210,140300,1260429400,49750,49700,49750,49700,37
20250210,140200,1258589700,49750,49700,49750,49700,48
20250210,140100,1256203750,49750,49700,49750,49700,50
20250210,140000,1253717100,49700,49750,49750,49700,30
20250210,135900,1252224950,49750,49750,49750,49700,48
20250210,135800,1249839000,49700,49700,49750,49650,91
20250210,135700,1245316800,49700,49650,49700,49650,58
20250210,135600,1242436650,49650,49650,49700,49650,40
20250210,135500,1240449750,49650,49650,49700,49650,21
20250210,135400,1239406950,49700,49650,49700,49650,77
20250210,135300,1235582400,49650,49650,49650,49650,10
20250210,135200,1235085900,49650,49800,49800,49650,374
20250210,135100,1216482450,49800,49750,49800,49750,9
20250210,135000,1216034300,49750,49750,49800,49750,19
20250210,134900,1215088350,49750,49800,49850,49750,80
20250210,134800,1211106100,49850,49850,49850,49750,40
20250210,134700,1209113100,49750,49800,49850,49750,132
20250210,134600,1202538000,49800,49850,49850,49800,117
20250210,134500,1196706500,49850,49800,49850,49800,5
20250210,134400,1196457350,49850,49850,49900,49800,189
20250210,134300,1187036500,49800,49850,49850,49800,65
20250210,134200,1183796650,49800,49850,49850,49800,327
20250210,134100,1167497800,49850,49800,49850,49800,70
20250210,134000,1164009100,49800,49850,49850,49800,104
20250210,133900,1158825550,49950,49900,49950,49900,286
20250210,133800,1144553650,49950,49950,49950,49900,36
20250210,133700,1142755600,49900,49900,49950,49900,43
20250210,133600,1140609550,49900,49900,49950,49900,25
20250210,133500,1139361050,49900,49900,49900,49900,8
20250210,133400,1138961850,49950,49950,49950,49900,112
20250210,133300,1133369100,49950,49950,50000,49950,8
20250210,133200,1132969250,49950,49950,49950,49950,33
20250210,133100,1131320900,49950,49950,50000,49950,3
20250210,133000,1131171000,49950,49900,49950,49900,28
20250210,132900,1129772450,49950,50000,50000,49950,32
20250210,132800,1128173750,50000,50000,50000,50000,16
20250210,132700,1127373750,49950,49950,49950,49950,58
20250210,132600,1124476650,50000,49950,50000,49950,27
20250210,132500,1123127300,49950,49900,49950,49900,157
20250210,132400,1115287650,49950,49950,49950,49900,53
20250210,132300,1112641950,49950,49950,49950,49900,174
20250210,132200,1103950950,49900,49900,49900,49900,34
20250210,132100,1102254350,49900,49950,49950,49900,15
20250210,132000,1101505150,49950,49950,49950,49950,13
20250210,131900,1100855800,49900,49950,49950,49900,49
20250210,131800,1098409850,49950,49950,49950,49950,9
20250210,131700,1097960300,49950,50000,50000,49950,34
20250210,131600,1096261650,49950,49950,49950,49950,1
20250210,131500,1096211700,50000,49950,50000,49950,69
20250210,131400,1092764650,49950,49900,49950,49900,109
20250210,131300,1087321350,49900,49900,49900,49900,20
20250210,131200,1086323350,49900,49850,49900,49850,41
20250210,131100,1084279000,49900,49900,49900,49900,16
20250210,131000,1083480600,49850,49850,49900,49850,6
20250210,130900,1083181400,49900,49850,49900,49850,35
20250210,130800,1081435000,49850,49850,49850,49850,1
20250210,130700,1081385150,50000,49850,50000,49850,52
20250210,130600,1078792000,50000,49900,50000,49850,40
20250210,130500,1076795550,49900,49900,50000,49900,55
20250210,130400,1074048300,49900,49950,49950,49900,165
20250210,130300,1065808250,49900,49900,49950,49900,18
20250210,130200,1064909350,49900,49850,49950,49850,35
20250210,130100,1063164450,49900,49850,49900,49850,43
20250210,130000,1061018850,49850,49900,49900,49850,4
20250210,125900,1060819350,49850,49850,49900,49850,55
20250210,125800,1058076700,49850,49850,49900,49850,9
20250210,125700,1057627700,49850,49850,49900,49850,51
20250210,125600,1055084500,49850,49850,49850,49850,3
20250210,125500,1054934950,49850,49900,49950,49850,121
20250210,125400,1048896100,49900,49850,49900,49850,36
20250210,125300,1047101300,49850,49800,49850,49800,4
20250210,125200,1046902000,49800,49900,49950,49800,56
20250210,125100,1044106950,49950,49800,49950,49800,26
20250210,125000,1042809200,49900,49900,49900,49800,30
20250210,124900,1041312500,49850,49900,49900,49800,44
20250210,124800,1039119200,49850,49900,49900,49850,10
20250210,124700,1038620600,49800,49750,49900,49750,41
20250210,124600,1036579700,49900,49900,49900,49750,156
20250210,124500,1028803850,49900,49850,49900,49850,34
20250210,124400,1027107350,49900,49900,49950,49850,22
20250210,124300,1026009250,49800,49800,49900,49750,32
20250210,124200,1024414950,49800,49800,49850,49800,84
20250210,124100,1020230250,49800,49900,49900,49800,35
20250210,124000,1018485750,49850,49850,49900,49850,24
20250210,123900,1017288350,49850,49900,49900,49850,115
20250210,123800,1011553750,49950,49950,49950,49900,61
20250210,123700,1008508150,49900,49950,49950,49900,23
20250210,123600,1007359450,49950,50000,50000,49900,33
20250210,123500,1005710700,49900,49900,49900,49900,2
20250210,123400,1005610900,49900,50000,50000,49900,149
20250210,123300,998164200,50000,49900,50000,49900,82
20250210,123200,994068200,49950,49850,49950,49850,145
20250210,123100,986833700,49850,49850,49900,49850,13
20250210,123000,986185150,49850,49900,49900,49850,24
20250210,122900,984987650,49850,49900,49900,49850,17
20250210,122800,984139450,49950,49950,49950,49900,51
20250210,122700,981592100,49950,49950,50000,49950,48
20250210,122600,979194150,49950,50000,50000,49950,15
20250210,122500,978444600,49950,50000,50000,49950,258
20250210,122400,965544900,50000,50100,50100,50000,58
20250210,122300,962642600,50000,50100,50100,50000,5
20250210,122200,962392200,50000,50000,50100,50000,55
20250210,122100,959640200,50000,49950,50000,49950,57
20250210,122000,956790350,50000,50000,50000,49950,35
20250210,121900,955040400,49950,50000,50100,49950,138
20250210,121800,948141200,50000,49950,50000,49950,69
20250210,121700,944691300,50000,49900,50000,49900,327
20250210,121600,928356500,49950,50000,50000,49900,97
20250210,121500,923511250,49950,49950,50000,49950,6
20250210,121400,923211500,50000,50000,50000,49950,50
20250210,121300,920713150,49950,50000,50000,49950,14
20250210,121200,920013300,50000,49950,50000,49950,61
20250210,121100,916965050,50000,50000,50000,49950,23
20250210,121000,915815100,50100,50000,50100,50000,52
20250210,120900,913213000,50100,50100,50100,50000,192
20250210,120800,903611400,50000,50100,50100,50000,57
20250210,120700,900760700,50100,50100,50100,50000,57
20250210,120600,897908500,50100,50100,50100,50100,0
20250210,120500,897908500,50100,50100,50100,50100,21
20250210,120400,896856400,50100,50000,50100,50000,35
20250210,120300,895106200,50100,50100,50100,50100,20
20250210,120200,894104200,50100,50000,50100,50000,45
20250210,120100,891852900,50100,50100,50100,50100,14
20250210,120000,891151500,50100,50100,50100,50100,9
20250210,115900,890700600,50100,50100,50100,50000,52
20250210,115800,888098600,50100,50100,50100,50100,2
20250210,115700,887998400,50100,50000,50100,50000,38
20250210,115600,886097700,50000,50000,50000,50000,6
20250210,115500,885797700,50000,50000,50000,50000,17
20250210,115400,884947700,50000,50000,50000,49950,46
20250210,115300,882649300,50000,50000,50000,50000,14
20250210,115200,881949300,50000,50000,50000,50000,27
20250210,115100,880599300,50000,50000,50100,50000,36
20250210,115000,878796100,50100,50000,50100,50000,145
20250210,114900,871544800,50100,50100,50100,50000,50
20250210,114800,869042900,50100,50100,50100,50100,10
20250210,114700,868541900,50100,50100,50100,50000,49
20250210,114600,866090200,50100,50100,50100,50100,3
20250210,114500,865939900,50100,50000,50100,50000,49
20250210,114400,863487500,50000,50000,50100,50000,36
20250210,114300,861687300,50000,50000,50100,50000,37
20250210,114200,859834100,50000,50000,50000,50000,49
20250210,114100,857384100,50100,50100,50100,50100,5
20250210,114000,857133600,50100,50000,50100,49950,142
20250210,113900,850033800,49800,49900,49900,49800,49
20250210,113800,847592600,49750,49750,49950,49700,49
20250210,113700,845152450,49800,49750,49850,49700,224
20250210,113600,834002550,49750,49750,49850,49750,51
20250210,113500,831464750,49750,49750,49750,49700,142
20250210,113400,824400700,49800,49850,49850,49750,99
20250210,113300,819472450,49850,49850,49850,49800,36
20250210,113200,817678600,49850,49850,49850,49800,228
20250210,113100,806322850,49850,49850,49850,49850,19
20250210,113000,805375700,49850,49850,49850,49850,15
20250210,112900,804627950,49800,49850,49850,49800,33
20250210,112800,802984450,49850,49800,49850,49800,30
20250210,112700,801489900,49800,49800,49800,49800,21
20250210,112600,800444100,49850,49850,50100,49850,102
20250210,112500,795357900,50000,50100,50100,50000,3
20250210,112400,795207800,49900,49900,50100,49900,58
20250210,112300,792311650,49900,49900,49900,49900,9
20250210,112200,791862550,49900,49900,49900,49900,47
20250210,112100,789517250,49950,49900,49950,49900,6
20250210,112000,789217750,49950,49900,49950,49900,11
20250210,111900,788668450,49900,49950,50000,49900,35
20250210,111800,786920800,50000,49950,50000,49950,26
20250210,111700,785621250,49950,49950,49950,49900,46
20250210,111600,783325650,49950,49950,49950,49950,3
20250210,111500,783175800,50000,50000,50000,50000,4
20250210,111400,782975800,50000,50000,50100,50000,28
20250210,111300,781575000,50000,50100,50100,50000,24
20250210,111200,780374200,50000,49900,50100,49900,151
20250210,111100,772824900,50000,50000,50100,49950,522
20250210,111000,746722550,50100,49900,50100,49900,665
20250210,110900,713498550,49900,49850,49900,49850,35
20250210,110800,711753650,49850,49900,49900,49850,65
20250210,110700,708510900,49900,49850,49900,49850,37
20250210,110600,706666200,49900,49900,49900,49900,0
20250210,110500,706666200,49900,49900,49900,49900,3
20250210,110400,706516500,49900,49900,49900,49850,44
20250210,110300,704322500,49850,49900,49900,49850,6
20250210,110200,704023150,49950,49850,49950,49850,76
20250210,110100,700232150,49900,49900,49900,49900,16
20250210,110000,699433750,49900,49900,49900,49900,7
20250210,105900,699084450,49850,49850,49850,49850,45
20250210,105800,696841200,49850,49900,49900,49850,10
20250210,105700,696342300,49950,49900,49950,49900,36
20250210,105600,694545800,49900,49950,49950,49900,3
20250210,105500,694396050,49900,49900,49950,49900,24
20250210,105400,693198050,49950,49950,50000,49950,52
20250210,105300,690600600,49950,50000,50000,49950,3
20250210,105200,690450700,49950,49950,49950,49950,41
20250210,105100,688402750,50000,49950,50000,49950,15
20250210,105000,687652800,49950,50000,50000,49950,16
20250210,104900,686852900,50000,50000,50000,49950,76
20250210,104800,683054650,50000,49950,50000,49950,68
20250210,104700,679655200,49950,49950,49950,49950,44
20250210,104600,677457400,49950,49950,49950,49900,69
20250210,104500,674010950,49900,49900,49900,49850,30
20250210,104400,672514500,49900,49800,49900,49800,144
20250210,104300,665335250,49850,49800,49850,49800,5
20250210,104200,665086100,49800,49800,49800,49800,78
20250210,104100,661201700,49800,49800,49800,49750,7
20250210,104000,660853150,49750,49750,49750,49750,2
20250210,103900,660753650,49750,49800,49850,49750,51
20250210,103800,658213650,49850,49800,49850,49800,71
20250210,103700,654677750,49800,49850,49850,49800,120
20250210,103600,648700800,49850,49850,49950,49850,7
20250210,103500,648351600,49850,49850,49850,49850,20
20250210,103400,647354600,49850,49900,49900,49800,24
20250210,103300,646158200,49950,49800,49950,49800,5
20250210,103200,645908800,49800,49750,49800,49750,57
20250210,103100,643072200,49800,49750,49800,49750,7
20250210,103000,642723650,49800,49800,49800,49800,8
20250210,102900,642325250,49800,49950,49950,49800,41
20250210,102800,640282200,49850,49800,49850,49800,3
20250210,102700,640132700,49900,49800,49900,49800,44
20250210,102600,637940500,49900,49750,49900,49700,503
20250210,102500,612901050,49650,49650,49700,49650,167
20250210,102400,604604000,49650,49650,49650,49600,37
20250210,102300,602768550,49650,49650,49650,49600,100
20250210,102200,597803600,49650,49700,49700,49600,604
20250210,102100,567792600,49750,49750,49800,49700,105
20250210,102000,562568400,49750,49750,49750,49750,18
20250210,101900,561672900,49750,49750,49800,49750,103
20250210,101800,556548450,49800,49800,49800,49800,113
20250210,101700,550921050,49800,49850,49900,49800,61
20250210,101600,547881700,49850,49850,49850,49850,1
20250210,101500,547831850,49850,49950,49950,49850,135
20250210,101400,541094950,49950,49950,50000,49950,37
20250210,101300,539246700,50000,49950,50000,49950,4
20250210,101200,539046850,50100,50100,50100,49950,54
20250210,101100,536346550,49950,49950,49950,49950,3
20250210,101000,536196700,49950,50100,50100,49950,33
20250210,100900,534545700,50000,50000,50100,49900,120
20250210,100800,528546000,49950,50000,50100,49950,141
20250210,100700,521498450,50000,50100,50100,50000,46
20250210,100600,519197050,50100,50100,50200,50000,159
20250210,100500,511238250,50100,50100,50100,50000,25
20250210,100400,509986250,50000,50100,50200,50000,11
20250210,100300,509435050,50200,50000,50200,50000,44
20250210,100200,507229650,50100,50300,50300,50000,345
20250210,100100,489945150,50300,50200,50300,50100,230
20250210,100000,478399050,50200,50100,50300,50100,372
20250210,095900,459711950,50200,50100,50200,50100,173
20250210,095800,451031050,50100,50100,50100,50100,215
20250210,095700,440259550,50000,50000,50000,49950,215
20250210,095600,429511150,49950,49950,49950,49850,218
20250210,095500,418630250,49850,49900,49900,49850,486
20250210,095400,394384350,49900,49850,49900,49850,129
20250210,095300,387953600,49850,49850,49850,49800,271
20250210,095200,374444300,49850,49800,49850,49800,301
20250210,095100,359451450,49800,49650,49800,49650,871
20250210,095000,316158050,49650,49650,49650,49650,122
20250210,094900,310100750,49650,49600,49650,49600,96
20250210,094800,305339100,49600,49600,49600,49600,5
20250210,094700,305091100,49550,49550,49550,49550,0
20250210,094600,305091100,49550,49600,49600,49550,87
20250210,094500,300778900,49550,49550,49600,49500,236
20250210,094400,289083750,49500,49500,49500,49500,2
20250210,094300,288984750,49550,49500,49550,49500,111
20250210,094200,283489700,49550,49500,49550,49500,44
20250210,094100,281310000,49550,49550,49550,49550,3
20250210,094000,281161350,49550,49500,49550,49500,2
20250210,093900,281062300,49550,49550,49550,49550,1
20250210,093800,281012750,49550,49550,49550,49550,15
20250210,093700,280269500,49550,49400,49550,49250,132
20250210,093600,273739100,49250,49300,49400,49250,209
20250210,093500,263441300,49300,49350,49350,49300,308
20250210,093400,248243600,49400,49450,49450,49400,28
20250210,093300,246860350,49400,49400,49400,49400,9
20250210,093200,246415750,49500,49500,49500,49500,0
20250210,093100,246415750,49500,49450,49500,49400,118
20250210,093000,240583250,49500,49500,49500,49500,0
20250210,092900,240583250,49500,49450,49500,49450,8
20250210,092800,240187550,49500,49500,49500,49500,0
20250210,092700,240187550,49500,49500,49500,49500,0
20250210,092600,240187550,49500,49450,49500,49450,237
20250210,092500,228467100,49450,49650,49650,49450,42
20250210,092400,226389200,49700,49450,49700,49400,39
20250210,092300,224457450,49700,49550,49700,49350,1012
20250210,092200,174272100,49550,49300,49600,49300,1367
20250210,092100,106646850,49300,49300,49300,49300,1
20250210,092000,106597550,49300,49300,49350,49250,225
20250210,091900,95510000,49350,49300,49350,49300,56
20250210,091800,92749050,49350,49350,49350,49350,71
20250210,091700,89245200,49350,49350,49350,49350,2
20250210,091600,89146500,49250,49300,49300,49250,8
20250210,091500,88752400,49250,49400,49400,49250,138
20250210,091400,81950400,49400,49350,49400,49350,130
20250210,091300,75534500,49350,49350,49350,49350,107
20250210,091200,70254050,49350,49350,49350,49350,15
20250210,091100,69513800,49300,49250,49300,49250,49
20250210,091000,67100450,49250,49250,49250,49250,11
20250210,090900,66558700,49250,49250,49250,49250,28
20250210,090800,65179700,49300,49300,49300,49300,1
20250210,090700,65130400,49350,49300,49350,49300,13
20250210,090600,64489450,49100,49050,49150,49050,405
20250210,090500,44607850,49050,49050,49050,49050,2
20250210,090400,44509750,49000,49000,49000,49000,16
20250210,090300,43725750,49050,49050,49050,49050,20
20250210,090200,42744750,49150,48900,49150,48800,66
20250210,090100,39518700,48900,48800,48900,48800,95
20250210,090000,34874000,48800,48850,48850,48650,714