KissMeData/030530/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191400,8798562070,2890,2890,2890,2890,31635
20250210,191300,8798562070,2890,2890,2890,2890,0
20250210,191200,8798562070,2890,2890,2890,2890,0
20250210,191100,8798562070,2890,2890,2890,2890,0
20250210,191000,8798562070,2890,2890,2890,2890,0
20250210,190900,8798562070,2890,2890,2890,2890,0
20250210,190800,8798562070,2890,2890,2890,2890,0
20250210,190700,8798562070,2890,2890,2890,2890,0
20250210,190600,8798562070,2890,2890,2890,2890,0
20250210,190500,8798562070,2890,2890,2890,2890,0
20250210,190400,8798562070,2890,2890,2890,2890,0
20250210,190300,8798562070,2890,2890,2890,2890,0
20250210,190200,8798562070,2890,2890,2890,2890,0
20250210,190100,8798562070,2890,2890,2890,2890,0
20250210,190000,8798562070,2890,2890,2890,2890,0
20250210,185900,8798562070,2890,2890,2890,2890,0
20250210,185800,8798562070,2890,2890,2890,2890,0
20250210,185700,8798562070,2890,2890,2890,2890,0
20250210,185600,8798562070,2890,2890,2890,2890,0
20250210,185500,8798562070,2890,2890,2890,2890,0
20250210,185400,8798562070,2890,2890,2890,2890,0
20250210,185300,8798562070,2890,2890,2890,2890,0
20250210,185200,8798562070,2890,2890,2890,2890,0
20250210,185100,8798562070,2890,2890,2890,2890,0
20250210,185000,8798562070,2890,2890,2890,2890,0
20250210,184900,8798562070,2890,2890,2890,2890,0
20250210,184800,8798562070,2890,2890,2890,2890,0
20250210,184700,8798562070,2890,2890,2890,2890,0
20250210,184600,8798562070,2890,2890,2890,2890,0
20250210,184500,8798562070,2890,2890,2890,2890,0
20250210,184400,8798562070,2890,2890,2890,2890,31635
20250210,184300,8798562070,2890,2890,2890,2890,0
20250210,184200,8798562070,2890,2890,2890,2890,0
20250210,184100,8798562070,2890,2890,2890,2890,0
20250210,184000,8798562070,2890,2890,2890,2890,0
20250210,183900,8798562070,2890,2890,2890,2890,0
20250210,183800,8798562070,2890,2890,2890,2890,0
20250210,183700,8798562070,2890,2890,2890,2890,0
20250210,183600,8798562070,2890,2890,2890,2890,0
20250210,183500,8798562070,2890,2890,2890,2890,0
20250210,183400,8798562070,2890,2890,2890,2890,0
20250210,183300,8798562070,2890,2890,2890,2890,0
20250210,183200,8798562070,2890,2890,2890,2890,0
20250210,183100,8798562070,2890,2890,2890,2890,0
20250210,183000,8798562070,2890,2890,2890,2890,0
20250210,182900,8798562070,2890,2890,2890,2890,0
20250210,182800,8798562070,2890,2890,2890,2890,0
20250210,182700,8798562070,2890,2890,2890,2890,0
20250210,182600,8798562070,2890,2890,2890,2890,0
20250210,182500,8798562070,2890,2890,2890,2890,0
20250210,182400,8798562070,2890,2890,2890,2890,0
20250210,182300,8798562070,2890,2890,2890,2890,0
20250210,182200,8798562070,2890,2890,2890,2890,0
20250210,182100,8798562070,2890,2890,2890,2890,0
20250210,182000,8798562070,2890,2890,2890,2890,0
20250210,181900,8798562070,2890,2890,2890,2890,0
20250210,181800,8798562070,2890,2890,2890,2890,0
20250210,181700,8798562070,2890,2890,2890,2890,0
20250210,181600,8798562070,2890,2890,2890,2890,0
20250210,181500,8798562070,2890,2890,2890,2890,0
20250210,181400,8798562070,2890,2890,2890,2890,31635
20250210,181300,8798562070,2890,2890,2890,2890,0
20250210,181200,8798562070,2890,2890,2890,2890,0
20250210,181100,8798562070,2890,2890,2890,2890,0
20250210,181000,8798562070,2890,2890,2890,2890,0
20250210,180900,8798562070,2890,2890,2890,2890,0
20250210,180800,8798562070,2890,2890,2890,2890,0
20250210,180700,8798562070,2890,2890,2890,2890,0
20250210,180600,8798562070,2890,2890,2890,2890,0
20250210,180500,8798562070,2890,2890,2890,2890,0
20250210,180400,8798562070,2890,2890,2890,2890,0
20250210,180300,8798562070,2890,2890,2890,2890,0
20250210,180200,8798562070,2890,2890,2890,2890,0
20250210,180100,8798562070,2890,2890,2890,2890,0
20250210,180000,8798562070,2890,2890,2890,2890,0
20250210,175900,8798562070,2890,2890,2890,2890,0
20250210,175800,8798562070,2890,2890,2890,2890,0
20250210,175700,8798562070,2890,2890,2890,2890,0
20250210,175600,8798562070,2890,2890,2890,2890,0
20250210,175500,8798562070,2890,2890,2890,2890,0
20250210,175400,8798562070,2890,2890,2890,2890,0
20250210,175300,8798562070,2890,2890,2890,2890,0
20250210,175200,8798562070,2890,2890,2890,2890,0
20250210,175100,8798562070,2890,2890,2890,2890,0
20250210,175000,8798562070,2890,2890,2890,2890,0
20250210,174900,8798562070,2890,2890,2890,2890,0
20250210,174800,8798562070,2890,2890,2890,2890,0
20250210,174700,8798562070,2890,2890,2890,2890,0
20250210,174600,8798562070,2890,2890,2890,2890,0
20250210,174500,8798562070,2890,2890,2890,2890,0
20250210,174400,8798562070,2890,2890,2890,2890,31635
20250210,174300,8798562070,2890,2890,2890,2890,0
20250210,174200,8798562070,2890,2890,2890,2890,0
20250210,174100,8798562070,2890,2890,2890,2890,0
20250210,174000,8798562070,2890,2890,2890,2890,0
20250210,173900,8798562070,2890,2890,2890,2890,0
20250210,173800,8798562070,2890,2890,2890,2890,0
20250210,173700,8798562070,2890,2890,2890,2890,0
20250210,173600,8798562070,2890,2890,2890,2890,0
20250210,173500,8798562070,2890,2890,2890,2890,0
20250210,173400,8798562070,2890,2890,2890,2890,0
20250210,173300,8798562070,2890,2890,2890,2890,0
20250210,173200,8798562070,2890,2890,2890,2890,0
20250210,173100,8798562070,2890,2890,2890,2890,0
20250210,173000,8798562070,2890,2890,2890,2890,0
20250210,172900,8798562070,2890,2890,2890,2890,0
20250210,172800,8798562070,2890,2890,2890,2890,0
20250210,172700,8798562070,2890,2890,2890,2890,0
20250210,172600,8798562070,2890,2890,2890,2890,0
20250210,172500,8798562070,2890,2890,2890,2890,0
20250210,172400,8798562070,2890,2890,2890,2890,0
20250210,172300,8798562070,2890,2890,2890,2890,0
20250210,172200,8798562070,2890,2890,2890,2890,0
20250210,172100,8798562070,2890,2890,2890,2890,0
20250210,172000,8798562070,2890,2890,2890,2890,0
20250210,171900,8798562070,2890,2890,2890,2890,0
20250210,171800,8798562070,2890,2890,2890,2890,0
20250210,171700,8798562070,2890,2890,2890,2890,0
20250210,171600,8798562070,2890,2890,2890,2890,0
20250210,171500,8798562070,2890,2890,2890,2890,0
20250210,171400,8798562070,2890,2890,2890,2890,31635
20250210,171300,8798562070,2890,2890,2890,2890,0
20250210,171200,8798562070,2890,2890,2890,2890,0
20250210,171100,8798562070,2890,2890,2890,2890,0
20250210,171000,8798562070,2890,2890,2890,2890,0
20250210,170900,8798562070,2890,2890,2890,2890,0
20250210,170800,8798562070,2890,2890,2890,2890,0
20250210,170700,8798562070,2890,2890,2890,2890,0
20250210,170600,8798562070,2890,2890,2890,2890,0
20250210,170500,8798562070,2890,2890,2890,2890,0
20250210,170400,8798562070,2890,2890,2890,2890,0
20250210,170300,8798562070,2890,2890,2890,2890,0
20250210,170200,8798562070,2890,2890,2890,2890,0
20250210,170100,8798562070,2890,2890,2890,2890,0
20250210,170000,8798562070,2890,2890,2890,2890,0
20250210,165900,8798562070,2890,2890,2890,2890,0
20250210,165800,8798562070,2890,2890,2890,2890,0
20250210,165700,8798562070,2890,2890,2890,2890,0
20250210,165600,8798562070,2890,2890,2890,2890,0
20250210,165500,8798562070,2890,2890,2890,2890,0
20250210,165400,8798562070,2890,2890,2890,2890,0
20250210,165300,8798562070,2890,2890,2890,2890,0
20250210,165200,8798562070,2890,2890,2890,2890,0
20250210,165100,8798562070,2890,2890,2890,2890,0
20250210,165000,8798562070,2890,2890,2890,2890,0
20250210,164900,8798562070,2890,2890,2890,2890,0
20250210,164800,8798562070,2890,2890,2890,2890,0
20250210,164700,8798562070,2890,2890,2890,2890,0
20250210,164600,8798562070,2890,2890,2890,2890,0
20250210,164500,8798562070,2890,2890,2890,2890,0
20250210,164400,8798562070,2890,2890,2890,2890,31635
20250210,164300,8798562070,2890,2890,2890,2890,0
20250210,164200,8798562070,2890,2890,2890,2890,0
20250210,164100,8798562070,2890,2890,2890,2890,0
20250210,164000,8798562070,2890,2890,2890,2890,0
20250210,163900,8798562070,2890,2890,2890,2890,0
20250210,163800,8798562070,2890,2890,2890,2890,0
20250210,163700,8798562070,2890,2890,2890,2890,0
20250210,163600,8798562070,2890,2890,2890,2890,0
20250210,163500,8798562070,2890,2890,2890,2890,0
20250210,163400,8798562070,2890,2890,2890,2890,0
20250210,163300,8798562070,2890,2890,2890,2890,0
20250210,163200,8798562070,2890,2890,2890,2890,0
20250210,163100,8798562070,2890,2890,2890,2890,0
20250210,163000,8798562070,2890,2890,2890,2890,0
20250210,162900,8798562070,2890,2890,2890,2890,0
20250210,162800,8798562070,2890,2890,2890,2890,0
20250210,162700,8798562070,2890,2890,2890,2890,0
20250210,162600,8798562070,2890,2890,2890,2890,0
20250210,162500,8798562070,2890,2890,2890,2890,0
20250210,162400,8798562070,2890,2890,2890,2890,0
20250210,162300,8798562070,2890,2890,2890,2890,0
20250210,162200,8798562070,2890,2890,2890,2890,0
20250210,162100,8798562070,2890,2890,2890,2890,0
20250210,162000,8798562070,2890,2890,2890,2890,0
20250210,161900,8798562070,2890,2890,2890,2890,0
20250210,161800,8798562070,2890,2890,2890,2890,0
20250210,161700,8798562070,2890,2890,2890,2890,0
20250210,161600,8798562070,2890,2890,2890,2890,0
20250210,161500,8798562070,2890,2890,2890,2890,0
20250210,161400,8798562070,2890,2890,2890,2890,31635
20250210,161300,8798562070,2890,2890,2890,2890,0
20250210,161200,8798562070,2890,2890,2890,2890,0
20250210,161100,8798562070,2890,2890,2890,2890,0
20250210,161000,8798562070,2890,2890,2890,2890,0
20250210,160900,8798562070,2890,2890,2890,2890,0
20250210,160800,8798562070,2890,2890,2890,2890,0
20250210,160700,8798562070,2890,2890,2890,2890,0
20250210,160600,8798562070,2890,2890,2890,2890,0
20250210,160500,8798562070,2890,2890,2890,2890,0
20250210,160400,8798562070,2890,2890,2890,2890,0
20250210,160300,8798562070,2890,2890,2890,2890,0
20250210,160200,8798562070,2890,2890,2890,2890,0
20250210,160100,8798562070,2890,2890,2890,2890,0
20250210,160000,8798562070,2890,2890,2890,2890,0
20250210,155900,8798562070,2890,2890,2890,2890,0
20250210,155800,8798562070,2890,2890,2890,2890,0
20250210,155700,8798562070,2890,2890,2890,2890,0
20250210,155600,8798562070,2890,2890,2890,2890,0
20250210,155500,8798562070,2890,2890,2890,2890,0
20250210,155400,8798562070,2890,2890,2890,2890,0
20250210,155300,8798562070,2890,2890,2890,2890,0
20250210,155200,8798562070,2890,2890,2890,2890,0
20250210,155100,8798562070,2890,2890,2890,2890,0
20250210,155000,8798562070,2890,2890,2890,2890,0
20250210,154900,8798562070,2890,2890,2890,2890,0
20250210,154800,8798562070,2890,2890,2890,2890,0
20250210,154700,8798562070,2890,2890,2890,2890,0
20250210,154600,8798562070,2890,2890,2890,2890,0
20250210,154500,8798562070,2890,2890,2890,2890,0
20250210,154400,8798562070,2890,2890,2890,2890,31635
20250210,154300,8798562070,2890,2890,2890,2890,0
20250210,154200,8798562070,2890,2890,2890,2890,0
20250210,154100,8798562070,2890,2890,2890,2890,0
20250210,154000,8798562070,2890,2890,2890,2890,0
20250210,153900,8798562070,2890,2890,2890,2890,0
20250210,153800,8798562070,2890,2890,2890,2890,0
20250210,153700,8798562070,2890,2890,2890,2890,0
20250210,153600,8798562070,2890,2890,2890,2890,0
20250210,153500,8798562070,2890,2890,2890,2890,0
20250210,153400,8798562070,2890,2890,2890,2890,0
20250210,153300,8798562070,2890,2890,2890,2890,0
20250210,153200,8798562070,2890,2890,2890,2890,0
20250210,153100,8798562070,2890,2890,2890,2890,0
20250210,153000,8798562070,2890,2890,2890,2890,31635
20250210,152900,8707136920,2885,2885,2885,2885,0
20250210,152800,8707136920,2885,2885,2885,2885,0
20250210,152700,8707136920,2885,2885,2885,2885,0
20250210,152600,8707136920,2885,2885,2885,2885,0
20250210,152500,8707136920,2885,2885,2885,2885,0
20250210,152400,8707136920,2885,2885,2885,2885,0
20250210,152300,8707136920,2885,2885,2885,2885,0
20250210,152200,8707136920,2885,2885,2885,2885,0
20250210,152100,8707136920,2885,2885,2885,2885,0
20250210,152000,8707136920,2885,2885,2885,2885,0
20250210,151900,8707136920,2885,2890,2890,2885,6989
20250210,151800,8686960400,2890,2890,2900,2885,7709
20250210,151700,8664651060,2900,2895,2900,2890,7421
20250210,151600,8643167595,2900,2900,2900,2895,2675
20250210,151500,8635414325,2900,2895,2900,2895,2246
20250210,151400,8628906650,2900,2900,2900,2895,5345
20250210,151300,8613406895,2895,2890,2900,2890,5769
20250210,151200,8596708070,2895,2895,2895,2890,5450
20250210,151100,8580954895,2895,2895,2895,2890,718
20250210,151000,8578878270,2895,2885,2895,2880,16772
20250210,150900,8530474675,2885,2880,2885,2875,4811
20250210,150800,8516618500,2885,2890,2890,2875,293
20250210,150700,8515773715,2885,2890,2890,2870,19243
20250210,150600,8460374770,2880,2890,2890,2880,5272
20250210,150500,8445173290,2885,2880,2890,2880,7477
20250210,150400,8423606895,2885,2890,2890,2880,26900
20250210,150300,8346113895,2880,2885,2890,2880,2527
20250210,150200,8338828515,2890,2890,2890,2890,860
20250210,150100,8336343115,2895,2895,2895,2885,2487
20250210,150000,8329161825,2890,2900,2900,2890,3821
20250210,145900,8318107250,2895,2900,2900,2895,516
20250210,145800,8316613360,2900,2900,2900,2895,3956
20250210,145700,8305153520,2900,2900,2900,2895,4588
20250210,145600,8291853645,2900,2900,2900,2895,4494
20250210,145500,8278823545,2900,2895,2900,2895,4878
20250210,145400,8264696610,2890,2890,2895,2890,1096
20250210,145300,8261527425,2895,2895,2900,2890,10223
20250210,145200,8231928955,2890,2880,2890,2880,14090
20250210,145100,8191278365,2875,2875,2880,2875,1621
20250210,145000,8186615065,2880,2875,2880,2875,201
20250210,144900,8186037185,2875,2880,2880,2875,13301
20250210,144800,8147782705,2875,2875,2880,2875,2757
20250210,144700,8139856325,2875,2880,2880,2875,491
20250210,144600,8138443470,2880,2875,2885,2875,8740
20250210,144500,8113288070,2875,2875,2880,2865,16504
20250210,144400,8065953720,2880,2875,2880,2875,1201
20250210,144300,8062500085,2875,2875,2880,2875,800
20250210,144200,8060200075,2880,2875,2880,2875,1573
20250210,144100,8055672700,2880,2880,2880,2875,2364
20250210,144000,8048864880,2880,2875,2880,2875,4543
20250210,143900,8035787710,2875,2880,2885,2870,14532
20250210,143800,7994015085,2880,2880,2880,2880,3610
20250210,143700,7983618285,2875,2880,2880,2875,12259
20250210,143600,7948373550,2875,2880,2880,2875,6226
20250210,143500,7930470265,2880,2880,2880,2880,1811
20250210,143400,7925254585,2885,2885,2885,2880,1488
20250210,143300,7920968880,2880,2885,2885,2880,4241
20250210,143200,7908743140,2885,2880,2885,2880,719
20250210,143100,7906669350,2880,2880,2885,2880,860
20250210,143000,7904192545,2880,2890,2890,2880,6775
20250210,142900,7884658810,2890,2890,2895,2890,1849
20250210,142800,7879315195,2895,2895,2895,2890,1450
20250210,142700,7875118945,2895,2895,2895,2895,21
20250210,142600,7875058150,2890,2890,2895,2890,846
20250210,142500,7872611560,2890,2895,2895,2890,1895
20250210,142400,7867128880,2895,2895,2895,2895,224
20250210,142300,7866480400,2895,2890,2895,2890,27
20250210,142200,7866402260,2890,2885,2895,2885,2857
20250210,142100,7858148010,2885,2885,2890,2885,3762
20250210,142000,7847286550,2885,2890,2890,2885,1089
20250210,141900,7844139840,2890,2885,2890,2885,1300
20250210,141800,7840383340,2890,2880,2890,2880,6252
20250210,141700,7822325995,2885,2895,2895,2870,23557
20250210,141600,7754546090,2875,2900,2900,2875,14505
20250210,141500,7712681955,2900,2895,2900,2895,8094
20250210,141400,7689237300,2895,2895,2895,2890,47
20250210,141300,7689101240,2895,2895,2895,2895,786
20250210,141200,7686825770,2895,2890,2895,2890,947
20250210,141100,7684087830,2890,2890,2895,2885,1639
20250210,141000,7679354625,2890,2895,2895,2890,210
20250210,140900,7678747710,2890,2890,2895,2885,2660
20250210,140800,7671060325,2895,2895,2895,2890,2861
20250210,140700,7662782925,2890,2885,2890,2885,6401
20250210,140600,7644299430,2880,2885,2885,2880,1130
20250210,140500,7641045020,2880,2880,2885,2875,3082
20250210,140400,7632163120,2880,2885,2885,2875,10528
20250210,140300,7601875740,2885,2890,2895,2880,12457
20250210,140200,7565924090,2885,2875,2890,2875,4997
20250210,140100,7551517260,2875,2880,2885,2870,16462
20250210,140000,7504178720,2875,2880,2880,2875,3449
20250210,135900,7494250735,2890,2885,2890,2880,4076
20250210,135800,7482507340,2880,2895,2895,2880,24039
20250210,135700,7413192695,2895,2895,2895,2890,1336
20250210,135600,7409330140,2895,2890,2895,2890,2365
20250210,135500,7402495255,2890,2895,2895,2885,5489
20250210,135400,7386639560,2895,2890,2895,2890,10970
20250210,135300,7354935435,2890,2895,2895,2890,1735
20250210,135200,7349919090,2900,2900,2905,2895,1752
20250210,135100,7344845075,2900,2890,2900,2885,15765
20250210,135000,7299214570,2890,2895,2895,2890,1923
20250210,134900,7293647500,2895,2890,2900,2885,6095
20250210,134800,7276018850,2885,2890,2895,2885,9192
20250210,134700,7249481730,2890,2895,2900,2890,2583
20250210,134600,7242000940,2895,2890,2895,2885,8834
20250210,134500,7216479130,2890,2895,2900,2890,4505
20250210,134400,7203452465,2900,2900,2905,2895,5544
20250210,134300,7187390830,2900,2890,2905,2890,8202
20250210,134200,7163607035,2890,2895,2895,2890,10218
20250210,134100,7134036995,2890,2885,2895,2885,3288
20250210,134000,7124542145,2885,2900,2905,2885,16948
20250210,133900,7075509500,2900,2900,2905,2900,4820
20250210,133800,7061527460,2900,2905,2905,2895,17755
20250210,133700,7010056405,2905,2900,2910,2900,14776
20250210,133600,6967149905,2905,2900,2905,2895,7027
20250210,133500,6946767655,2900,2895,2910,2890,36615
20250210,133400,6840663970,2895,2900,2915,2890,64553
20250210,133300,6653238240,2905,2925,2925,2900,58918
20250210,133200,6481880440,2925,2935,2935,2910,39941
20250210,133100,6365131085,2935,2935,2960,2925,109317
20250210,133000,6044077160,2935,2975,2980,2935,152169
20250210,132900,5593856840,2975,2945,2990,2940,299187
20250210,132800,4705431860,2935,2910,2945,2910,57750
20250210,132700,4536285430,2910,2910,2915,2905,520
20250210,132600,4534772230,2910,2910,2910,2910,5128
20250210,132500,4519849750,2920,2900,2920,2895,10875
20250210,132400,4488233100,2900,2900,2900,2900,4236
20250210,132300,4475948700,2905,2905,2905,2900,4704
20250210,132200,4462284085,2905,2900,2905,2900,1602
20250210,132100,4457633140,2900,2910,2910,2900,15695
20250210,132000,4412034570,2910,2915,2915,2910,7143
20250210,131900,4391233915,2915,2915,2915,2910,2150
20250210,131800,4384969075,2915,2910,2920,2910,8593
20250210,131700,4359937325,2905,2910,2915,2905,7535
20250210,131600,4338014035,2910,2915,2915,2910,9483
20250210,131500,4310377535,2910,2910,2915,2910,4722
20250210,131400,4296618105,2915,2915,2915,2910,9810
20250210,131300,4268028420,2915,2895,2915,2895,19621
20250210,131200,4210972200,2895,2895,2900,2885,7297
20250210,131100,4189853255,2895,2895,2895,2895,4036
20250210,131000,4178169035,2895,2890,2900,2890,2874
20250210,130900,4169850450,2890,2895,2895,2880,8111
20250210,130800,4146421080,2895,2900,2900,2895,2406
20250210,130700,4139450270,2900,2895,2900,2895,23140
20250210,130600,4072456250,2900,2900,2905,2900,4848
20250210,130500,4058395430,2900,2900,2900,2895,761
20250210,130400,4056189030,2900,2895,2900,2890,5651
20250210,130300,4039827770,2895,2900,2900,2895,1016
20250210,130200,4036881440,2900,2895,2900,2895,1770
20250210,130100,4031754405,2895,2905,2905,2895,8183
20250210,130000,4008021725,2905,2900,2910,2900,4011
20250210,125900,3996372185,2900,2905,2910,2900,4323
20250210,125800,3983814925,2910,2905,2910,2905,5726
20250210,125700,3967161500,2905,2895,2905,2895,5506
20250210,125600,3951207270,2895,2890,2895,2890,4639
20250210,125500,3937794355,2890,2895,2900,2885,5673
20250210,125400,3921388905,2895,2900,2905,2895,9351
20250210,125300,3894256525,2895,2895,2900,2890,2661
20250210,125200,3886548910,2895,2915,2915,2890,26779
20250210,125100,3808811600,2915,2885,2915,2885,39438
20250210,125000,3694393345,2885,2880,2885,2880,4477
20250210,124900,3681492405,2875,2875,2880,2875,2788
20250210,124800,3673476900,2875,2875,2875,2870,201
20250210,124700,3672899115,2880,2875,2880,2875,643
20250210,124600,3671050475,2875,2875,2880,2875,1061
20250210,124500,3668000095,2875,2870,2875,2870,221
20250210,124400,3667365420,2870,2875,2875,2870,1057
20250210,124300,3664328240,2880,2875,2885,2875,5803
20250210,124200,3647639810,2875,2880,2880,2870,5200
20250210,124100,3632700945,2880,2875,2880,2875,353
20250210,124000,3631686055,2875,2875,2880,2875,9
20250210,123900,3631660175,2875,2880,2885,2875,1712
20250210,123800,3626733165,2880,2880,2885,2880,6228
20250210,123700,3608786175,2885,2885,2890,2885,3855
20250210,123600,3597663770,2890,2880,2890,2880,10547
20250210,123500,3567282630,2880,2875,2880,2875,5694
20250210,123400,3550901190,2875,2885,2885,2875,17602
20250210,123300,3500167115,2885,2870,2885,2870,8793
20250210,123200,3474881245,2865,2860,2870,2860,6014
20250210,123100,3457631930,2860,2865,2865,2860,172
20250210,123000,3457139370,2865,2865,2865,2865,4032
20250210,122900,3445587690,2865,2860,2865,2860,142
20250210,122800,3445181165,2865,2865,2865,2865,10
20250210,122700,3445152515,2860,2860,2860,2860,2
20250210,122600,3445146795,2860,2865,2870,2860,2755
20250210,122500,3437254265,2860,2860,2860,2860,56
20250210,122400,3437094105,2860,2855,2860,2855,5337
20250210,122300,3421848455,2855,2855,2855,2855,1
20250210,122200,3421845600,2850,2850,2855,2850,2792
20250210,122100,3413888395,2850,2855,2855,2850,193
20250210,122000,3413338330,2850,2850,2850,2850,14
20250210,121900,3413298430,2855,2855,2855,2855,336
20250210,121800,3412339150,2855,2860,2860,2855,270
20250210,121700,3411567800,2860,2860,2860,2860,0
20250210,121600,3411567800,2860,2860,2860,2860,0
20250210,121500,3411567800,2860,2855,2860,2855,104
20250210,121400,3411270810,2855,2860,2860,2855,3539
20250210,121300,3401166960,2860,2860,2860,2860,0
20250210,121200,3401166960,2860,2855,2860,2855,1210
20250210,121100,3397712405,2855,2860,2860,2855,4318
20250210,121000,3385374410,2860,2865,2865,2860,2640
20250210,120900,3377823985,2860,2860,2865,2860,697
20250210,120800,3375830560,2860,2860,2860,2860,2015
20250210,120700,3370067660,2855,2855,2860,2855,53
20250210,120600,3369916215,2855,2860,2860,2855,299
20250210,120500,3369062535,2860,2860,2860,2860,15
20250210,120400,3369019635,2860,2865,2865,2860,1821
20250210,120300,3363810560,2860,2860,2860,2860,2874
20250210,120200,3355590920,2860,2855,2860,2855,883
20250210,120100,3353069855,2855,2855,2855,2855,790
20250210,120000,3350814405,2855,2855,2860,2855,1102
20250210,115900,3347668190,2855,2855,2855,2855,1609
20250210,115800,3343074495,2855,2855,2855,2855,2000
20250210,115700,3337364495,2860,2860,2860,2860,697
20250210,115600,3335371075,2860,2860,2860,2860,12
20250210,115500,3335336755,2860,2855,2860,2855,3142
20250210,115400,3326352035,2855,2855,2855,2855,0
20250210,115300,3326352035,2855,2855,2855,2855,219
20250210,115200,3325726790,2860,2855,2860,2855,857
20250210,115100,3323278270,2860,2860,2860,2860,525
20250210,115000,3321776770,2860,2860,2860,2860,1005
20250210,114900,3318902470,2860,2865,2865,2860,471
20250210,114800,3317554910,2865,2865,2865,2865,150
20250210,114700,3317125160,2865,2865,2865,2860,850
20250210,114600,3314693410,2860,2865,2865,2860,172
20250210,114500,3314201485,2865,2860,2865,2860,4605
20250210,114400,3301025340,2860,2860,2860,2855,1005
20250210,114300,3298156040,2855,2860,2860,2855,3070
20250210,114200,3289376025,2860,2865,2865,2855,5007
20250210,114100,3275080495,2855,2860,2860,2855,5000
20250210,114000,3260801140,2865,2860,2865,2860,1611
20250210,113900,3256193675,2865,2865,2865,2865,965
20250210,113800,3253428950,2865,2855,2865,2855,2439
20250210,113700,3246455335,2860,2860,2860,2860,0
20250210,113600,3246455335,2860,2860,2860,2860,0
20250210,113500,3246455335,2860,2855,2860,2850,430
20250210,113400,3245229325,2855,2855,2855,2850,656
20250210,113300,3243359220,2850,2860,2860,2850,2590
20250210,113200,3235964770,2860,2855,2860,2855,1871
20250210,113100,3230623055,2855,2855,2860,2855,678
20250210,113000,3228684855,2855,2860,2860,2855,104
20250210,112900,3228387915,2860,2855,2860,2855,580
20250210,112800,3226729765,2860,2860,2860,2860,749
20250210,112700,3224587625,2860,2860,2860,2860,3
20250210,112600,3224579045,2860,2870,2870,2860,2919
20250210,112500,3216229900,2865,2865,2865,2865,1662
20250210,112400,3211468270,2865,2865,2865,2865,50
20250210,112300,3211325020,2865,2860,2865,2860,1614
20250210,112200,3206708545,2860,2860,2860,2860,1005
20250210,112100,3203834245,2860,2855,2860,2855,251
20250210,112000,3203117635,2855,2860,2860,2855,522
20250210,111900,3201627220,2855,2855,2855,2855,725
20250210,111800,3199557345,2850,2850,2850,2850,223
20250210,111700,3198921795,2850,2855,2860,2850,5995
20250210,111600,3181806565,2860,2865,2865,2860,4194
20250210,111500,3169803995,2865,2865,2865,2865,2870
20250210,111400,3161581445,2870,2860,2870,2860,2444
20250210,111300,3154579290,2865,2865,2865,2860,1885
20250210,111200,3149188065,2865,2860,2865,2860,456
20250210,111100,3147883250,2865,2860,2865,2855,1104
20250210,111000,3144725795,2860,2860,2860,2855,5470
20250210,110900,3129084265,2860,2860,2860,2855,780
20250210,110800,3126855700,2860,2860,2860,2855,1542
20250210,110700,3122446855,2860,2860,2860,2855,189
20250210,110600,3121907190,2855,2860,2860,2855,371
20250210,110500,3120847950,2855,2860,2860,2855,1242
20250210,110400,3117301485,2860,2855,2860,2855,1609
20250210,110300,3112707745,2860,2855,2860,2855,495
20250210,110200,3111294515,2855,2860,2860,2855,311
20250210,110100,3110405555,2860,2855,2860,2850,2003
20250210,110000,3104687975,2855,2850,2855,2850,2056
20250210,105900,3098828365,2850,2850,2850,2845,1494
20250210,105800,3094575465,2850,2850,2855,2850,2063
20250210,105700,3088695910,2850,2845,2850,2845,360
20250210,105600,3087671460,2850,2840,2850,2840,752
20250210,105500,3085534510,2850,2845,2850,2840,571
20250210,105400,3083910015,2845,2845,2845,2845,156
20250210,105300,3083466195,2840,2845,2845,2840,594
20250210,105200,3081777790,2840,2845,2845,2840,365
20250210,105100,3080741185,2840,2845,2845,2840,536
20250210,105000,3079216440,2840,2840,2840,2840,573
20250210,104900,3077589120,2845,2845,2845,2840,2631
20250210,104800,3070117070,2845,2840,2845,2840,603
20250210,104700,3068404540,2845,2840,2845,2840,1218
20250210,104600,3064944405,2840,2850,2850,2840,943
20250210,104500,3062265190,2850,2845,2850,2840,8943
20250210,104400,3036841170,2850,2850,2850,2850,11
20250210,104300,3036809820,2850,2850,2850,2850,1299
20250210,104200,3033107670,2855,2855,2860,2855,1535
20250210,104100,3028724755,2850,2850,2855,2850,5607
20250210,104000,3012744800,2850,2845,2850,2845,103
20250210,103900,3012451750,2845,2850,2850,2845,106
20250210,103800,3012150150,2850,2845,2850,2845,6104
20250210,103700,2994784250,2845,2845,2850,2845,1522
20250210,103600,2990453550,2845,2850,2850,2845,1765
20250210,103500,2985430985,2850,2850,2850,2850,636
20250210,103400,2983618385,2850,2850,2850,2845,2521
20250210,103300,2976435615,2850,2850,2850,2850,355
20250210,103200,2975423865,2850,2850,2855,2850,3068
20250210,103100,2966678565,2855,2855,2855,2855,20
20250210,103000,2966621465,2855,2855,2860,2850,537
20250210,102900,2965088450,2855,2850,2855,2850,1655
20250210,102800,2960365925,2850,2850,2850,2850,11
20250210,102700,2960334575,2855,2845,2860,2845,4084
20250210,102600,2948685435,2845,2850,2850,2845,2486
20250210,102500,2941612490,2845,2850,2855,2845,3438
20250210,102400,2931821685,2850,2850,2850,2850,2
20250210,102300,2931815985,2850,2840,2850,2840,2428
20250210,102200,2924905995,2840,2840,2845,2840,1315
20250210,102100,2921168895,2840,2845,2845,2835,899
20250210,102000,2918615760,2840,2850,2850,2840,10183
20250210,101900,2889642235,2850,2855,2855,2850,2786
20250210,101800,2881697135,2855,2860,2860,2855,1017
20250210,101700,2878793080,2860,2860,2860,2855,1306
20250210,101600,2875058960,2860,2855,2860,2855,2807
20250210,101500,2867039475,2855,2850,2860,2850,1480
20250210,101400,2862814075,2855,2850,2855,2850,1170
20250210,101300,2859473730,2860,2860,2860,2855,1006
20250210,101200,2856601585,2860,2855,2860,2855,3773
20250210,101100,2845829355,2855,2855,2855,2855,310
20250210,101000,2844944305,2855,2850,2855,2850,7895
20250210,100900,2822443350,2850,2850,2850,2850,340
20250210,100800,2821474350,2850,2855,2855,2845,3856
20250210,100700,2810484195,2855,2855,2855,2855,1073
20250210,100600,2807420780,2850,2850,2850,2850,110
20250210,100500,2807107280,2845,2845,2850,2845,1090
20250210,100400,2804001270,2850,2850,2850,2850,3070
20250210,100300,2795251770,2850,2850,2850,2850,100
20250210,100200,2794966770,2850,2845,2850,2845,1006
20250210,100100,2792104695,2850,2845,2850,2840,2790
20250210,100000,2784167150,2840,2845,2845,2840,1682
20250210,095900,2779382370,2845,2840,2845,2840,972
20250210,095800,2776620285,2840,2835,2840,2835,1204
20250210,095700,2773201820,2840,2835,2840,2835,56
20250210,095600,2773043055,2840,2835,2840,2835,769
20250210,095500,2770862770,2835,2845,2845,2835,8649
20250210,095400,2746323560,2850,2860,2860,2850,9104
20250210,095300,2720351215,2855,2855,2860,2855,2276
20250210,095200,2713853230,2855,2855,2855,2850,221
20250210,095100,2713222625,2855,2855,2855,2850,384
20250210,095000,2712128065,2855,2850,2855,2850,2837
20250210,094900,2704037880,2840,2840,2845,2840,2287
20250210,094800,2697542355,2845,2845,2845,2840,2069
20250210,094700,2691665340,2845,2840,2845,2840,1010
20250210,094600,2688796935,2845,2850,2850,2835,17072
20250210,094500,2640267710,2855,2845,2855,2845,602
20250210,094400,2638554380,2850,2850,2850,2850,11081
20250210,094300,2606973530,2850,2850,2855,2850,4866
20250210,094200,2593105425,2850,2850,2850,2850,1032
20250210,094100,2590164225,2845,2840,2850,2840,3132
20250210,094000,2581253895,2840,2840,2840,2835,3199
20250210,093900,2572175710,2840,2855,2855,2840,4177
20250210,093800,2560288410,2845,2850,2850,2845,3007
20250210,093700,2551718960,2850,2845,2855,2840,2689
20250210,093600,2544071220,2845,2845,2855,2840,4185
20250210,093500,2532161070,2840,2845,2845,2840,2864
20250210,093400,2524026155,2845,2840,2850,2840,1179
20250210,093300,2520675365,2840,2850,2850,2840,4265
20250210,093200,2508555325,2850,2850,2850,2845,1403
20250210,093100,2504557270,2840,2855,2860,2835,38487
20250210,093000,2395108570,2855,2860,2870,2855,7295
20250210,092900,2374266965,2860,2885,2885,2855,23866
20250210,092800,2305947235,2885,2885,2900,2885,13482
20250210,092700,2266920375,2890,2890,2900,2885,30976
20250210,092600,2177359435,2885,2890,2890,2875,16071
20250210,092500,2131014610,2890,2870,2890,2865,23459
20250210,092400,2063557885,2870,2870,2870,2855,5940
20250210,092300,2046522030,2870,2850,2870,2845,8307
20250210,092200,2022831930,2850,2855,2855,2845,9580
20250210,092100,1995548045,2855,2860,2860,2855,3125
20250210,092000,1986620095,2860,2855,2860,2850,2294
20250210,091900,1980069005,2850,2845,2855,2845,4918
20250210,091800,1966055600,2850,2850,2855,2845,5871
20250210,091700,1949317500,2850,2840,2850,2835,15003
20250210,091600,1906717230,2850,2835,2850,2835,5463
20250210,091500,1891188785,2840,2835,2850,2830,14045
20250210,091400,1851351895,2835,2860,2865,2830,41489
20250210,091300,1733268645,2865,2875,2875,2860,16427
20250210,091200,1686178210,2870,2895,2895,2870,67545
20250210,091100,1491427070,2895,2930,2935,2885,52944
20250210,091000,1337392525,2930,2930,2945,2925,56038
20250210,090900,1172841615,2940,2905,2975,2905,169697
20250210,090800,672693200,2910,2915,2935,2905,57047
20250210,090700,506382270,2910,2895,2925,2885,51148
20250210,090600,357840365,2895,2870,2900,2870,46448
20250210,090500,223607515,2865,2830,2865,2830,16632
20250210,090400,176234550,2830,2840,2845,2830,5103
20250210,090300,161776495,2845,2825,2850,2825,8380
20250210,090200,138010900,2825,2835,2840,2820,13116
20250210,090100,100868785,2835,2830,2845,2830,15703
20250210,090000,56320485,2835,2815,2835,2815,19933