KissMeData/147760/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203000,201652760,3005,3005,3005,3005,259
20250210,202900,201652760,3005,3005,3005,3005,0
20250210,202800,201652760,3005,3005,3005,3005,0
20250210,202700,201652760,3005,3005,3005,3005,0
20250210,202600,201652760,3005,3005,3005,3005,0
20250210,202500,201652760,3005,3005,3005,3005,0
20250210,202400,201652760,3005,3005,3005,3005,0
20250210,202300,201652760,3005,3005,3005,3005,0
20250210,202200,201652760,3005,3005,3005,3005,0
20250210,202100,201652760,3005,3005,3005,3005,0
20250210,202000,201652760,3005,3005,3005,3005,0
20250210,201900,201652760,3005,3005,3005,3005,0
20250210,201800,201652760,3005,3005,3005,3005,0
20250210,201700,201652760,3005,3005,3005,3005,0
20250210,201600,201652760,3005,3005,3005,3005,0
20250210,201500,201652760,3005,3005,3005,3005,0
20250210,201400,201652760,3005,3005,3005,3005,0
20250210,201300,201652760,3005,3005,3005,3005,0
20250210,201200,201652760,3005,3005,3005,3005,0
20250210,201100,201652760,3005,3005,3005,3005,0
20250210,201000,201652760,3005,3005,3005,3005,0
20250210,200900,201652760,3005,3005,3005,3005,0
20250210,200800,201652760,3005,3005,3005,3005,0
20250210,200700,201652760,3005,3005,3005,3005,0
20250210,200600,201652760,3005,3005,3005,3005,0
20250210,200500,201652760,3005,3005,3005,3005,0
20250210,200400,201652760,3005,3005,3005,3005,0
20250210,200300,201652760,3005,3005,3005,3005,0
20250210,200200,201652760,3005,3005,3005,3005,0
20250210,200100,201652760,3005,3005,3005,3005,0
20250210,200000,201652760,3005,3005,3005,3005,259
20250210,195900,201652760,3005,3005,3005,3005,0
20250210,195800,201652760,3005,3005,3005,3005,0
20250210,195700,201652760,3005,3005,3005,3005,0
20250210,195600,201652760,3005,3005,3005,3005,0
20250210,195500,201652760,3005,3005,3005,3005,0
20250210,195400,201652760,3005,3005,3005,3005,0
20250210,195300,201652760,3005,3005,3005,3005,0
20250210,195200,201652760,3005,3005,3005,3005,0
20250210,195100,201652760,3005,3005,3005,3005,0
20250210,195000,201652760,3005,3005,3005,3005,0
20250210,194900,201652760,3005,3005,3005,3005,0
20250210,194800,201652760,3005,3005,3005,3005,0
20250210,194700,201652760,3005,3005,3005,3005,0
20250210,194600,201652760,3005,3005,3005,3005,0
20250210,194500,201652760,3005,3005,3005,3005,0
20250210,194400,201652760,3005,3005,3005,3005,0
20250210,194300,201652760,3005,3005,3005,3005,0
20250210,194200,201652760,3005,3005,3005,3005,0
20250210,194100,201652760,3005,3005,3005,3005,0
20250210,194000,201652760,3005,3005,3005,3005,0
20250210,193900,201652760,3005,3005,3005,3005,0
20250210,193800,201652760,3005,3005,3005,3005,0
20250210,193700,201652760,3005,3005,3005,3005,0
20250210,193600,201652760,3005,3005,3005,3005,0
20250210,193500,201652760,3005,3005,3005,3005,0
20250210,193400,201652760,3005,3005,3005,3005,0
20250210,193300,201652760,3005,3005,3005,3005,0
20250210,193200,201652760,3005,3005,3005,3005,0
20250210,193100,201652760,3005,3005,3005,3005,0
20250210,193000,201652760,3005,3005,3005,3005,259
20250210,192900,201652760,3005,3005,3005,3005,0
20250210,192800,201652760,3005,3005,3005,3005,0
20250210,192700,201652760,3005,3005,3005,3005,0
20250210,192600,201652760,3005,3005,3005,3005,0
20250210,192500,201652760,3005,3005,3005,3005,0
20250210,192400,201652760,3005,3005,3005,3005,0
20250210,192300,201652760,3005,3005,3005,3005,0
20250210,192200,201652760,3005,3005,3005,3005,0
20250210,192100,201652760,3005,3005,3005,3005,0
20250210,192000,201652760,3005,3005,3005,3005,0
20250210,191900,201652760,3005,3005,3005,3005,0
20250210,191800,201652760,3005,3005,3005,3005,0
20250210,191700,201652760,3005,3005,3005,3005,0
20250210,191600,201652760,3005,3005,3005,3005,0
20250210,191500,201652760,3005,3005,3005,3005,0
20250210,191400,201652760,3005,3005,3005,3005,0
20250210,191300,201652760,3005,3005,3005,3005,0
20250210,191200,201652760,3005,3005,3005,3005,0
20250210,191100,201652760,3005,3005,3005,3005,0
20250210,191000,201652760,3005,3005,3005,3005,0
20250210,190900,201652760,3005,3005,3005,3005,0
20250210,190800,201652760,3005,3005,3005,3005,0
20250210,190700,201652760,3005,3005,3005,3005,0
20250210,190600,201652760,3005,3005,3005,3005,0
20250210,190500,201652760,3005,3005,3005,3005,0
20250210,190400,201652760,3005,3005,3005,3005,0
20250210,190300,201652760,3005,3005,3005,3005,0
20250210,190200,201652760,3005,3005,3005,3005,0
20250210,190100,201652760,3005,3005,3005,3005,0
20250210,190000,201652760,3005,3005,3005,3005,259
20250210,185900,201652760,3005,3005,3005,3005,0
20250210,185800,201652760,3005,3005,3005,3005,0
20250210,185700,201652760,3005,3005,3005,3005,0
20250210,185600,201652760,3005,3005,3005,3005,0
20250210,185500,201652760,3005,3005,3005,3005,0
20250210,185400,201652760,3005,3005,3005,3005,0
20250210,185300,201652760,3005,3005,3005,3005,0
20250210,185200,201652760,3005,3005,3005,3005,0
20250210,185100,201652760,3005,3005,3005,3005,0
20250210,185000,201652760,3005,3005,3005,3005,0
20250210,184900,201652760,3005,3005,3005,3005,0
20250210,184800,201652760,3005,3005,3005,3005,0
20250210,184700,201652760,3005,3005,3005,3005,0
20250210,184600,201652760,3005,3005,3005,3005,0
20250210,184500,201652760,3005,3005,3005,3005,0
20250210,184400,201652760,3005,3005,3005,3005,0
20250210,184300,201652760,3005,3005,3005,3005,0
20250210,184200,201652760,3005,3005,3005,3005,0
20250210,184100,201652760,3005,3005,3005,3005,0
20250210,184000,201652760,3005,3005,3005,3005,0
20250210,183900,201652760,3005,3005,3005,3005,0
20250210,183800,201652760,3005,3005,3005,3005,0
20250210,183700,201652760,3005,3005,3005,3005,0
20250210,183600,201652760,3005,3005,3005,3005,0
20250210,183500,201652760,3005,3005,3005,3005,0
20250210,183400,201652760,3005,3005,3005,3005,0
20250210,183300,201652760,3005,3005,3005,3005,0
20250210,183200,201652760,3005,3005,3005,3005,0
20250210,183100,201652760,3005,3005,3005,3005,0
20250210,183000,201652760,3005,3005,3005,3005,259
20250210,182900,201652760,3005,3005,3005,3005,0
20250210,182800,201652760,3005,3005,3005,3005,0
20250210,182700,201652760,3005,3005,3005,3005,0
20250210,182600,201652760,3005,3005,3005,3005,0
20250210,182500,201652760,3005,3005,3005,3005,0
20250210,182400,201652760,3005,3005,3005,3005,0
20250210,182300,201652760,3005,3005,3005,3005,0
20250210,182200,201652760,3005,3005,3005,3005,0
20250210,182100,201652760,3005,3005,3005,3005,0
20250210,182000,201652760,3005,3005,3005,3005,0
20250210,181900,201652760,3005,3005,3005,3005,0
20250210,181800,201652760,3005,3005,3005,3005,0
20250210,181700,201652760,3005,3005,3005,3005,0
20250210,181600,201652760,3005,3005,3005,3005,0
20250210,181500,201652760,3005,3005,3005,3005,0
20250210,181400,201652760,3005,3005,3005,3005,0
20250210,181300,201652760,3005,3005,3005,3005,0
20250210,181200,201652760,3005,3005,3005,3005,0
20250210,181100,201652760,3005,3005,3005,3005,0
20250210,181000,201652760,3005,3005,3005,3005,0
20250210,180900,201652760,3005,3005,3005,3005,0
20250210,180800,201652760,3005,3005,3005,3005,0
20250210,180700,201652760,3005,3005,3005,3005,0
20250210,180600,201652760,3005,3005,3005,3005,0
20250210,180500,201652760,3005,3005,3005,3005,0
20250210,180400,201652760,3005,3005,3005,3005,0
20250210,180300,201652760,3005,3005,3005,3005,0
20250210,180200,201652760,3005,3005,3005,3005,0
20250210,180100,201652760,3005,3005,3005,3005,0
20250210,180000,201652760,3005,3005,3005,3005,259
20250210,175900,201652760,3005,3005,3005,3005,0
20250210,175800,201652760,3005,3005,3005,3005,0
20250210,175700,201652760,3005,3005,3005,3005,0
20250210,175600,201652760,3005,3005,3005,3005,0
20250210,175500,201652760,3005,3005,3005,3005,0
20250210,175400,201652760,3005,3005,3005,3005,0
20250210,175300,201652760,3005,3005,3005,3005,0
20250210,175200,201652760,3005,3005,3005,3005,0
20250210,175100,201652760,3005,3005,3005,3005,0
20250210,175000,201652760,3005,3005,3005,3005,0
20250210,174900,201652760,3005,3005,3005,3005,0
20250210,174800,201652760,3005,3005,3005,3005,0
20250210,174700,201652760,3005,3005,3005,3005,0
20250210,174600,201652760,3005,3005,3005,3005,0
20250210,174500,201652760,3005,3005,3005,3005,0
20250210,174400,201652760,3005,3005,3005,3005,0
20250210,174300,201652760,3005,3005,3005,3005,0
20250210,174200,201652760,3005,3005,3005,3005,0
20250210,174100,201652760,3005,3005,3005,3005,0
20250210,174000,201652760,3005,3005,3005,3005,0
20250210,173900,201652760,3005,3005,3005,3005,0
20250210,173800,201652760,3005,3005,3005,3005,0
20250210,173700,201652760,3005,3005,3005,3005,0
20250210,173600,201652760,3005,3005,3005,3005,0
20250210,173500,201652760,3005,3005,3005,3005,0
20250210,173400,201652760,3005,3005,3005,3005,0
20250210,173300,201652760,3005,3005,3005,3005,0
20250210,173200,201652760,3005,3005,3005,3005,0
20250210,173100,201652760,3005,3005,3005,3005,0
20250210,173000,201652760,3005,3005,3005,3005,259
20250210,172900,201652760,3005,3005,3005,3005,0
20250210,172800,201652760,3005,3005,3005,3005,0
20250210,172700,201652760,3005,3005,3005,3005,0
20250210,172600,201652760,3005,3005,3005,3005,0
20250210,172500,201652760,3005,3005,3005,3005,0
20250210,172400,201652760,3005,3005,3005,3005,0
20250210,172300,201652760,3005,3005,3005,3005,0
20250210,172200,201652760,3005,3005,3005,3005,0
20250210,172100,201652760,3005,3005,3005,3005,0
20250210,172000,201652760,3005,3005,3005,3005,0
20250210,171900,201652760,3005,3005,3005,3005,0
20250210,171800,201652760,3005,3005,3005,3005,0
20250210,171700,201652760,3005,3005,3005,3005,0
20250210,171600,201652760,3005,3005,3005,3005,0
20250210,171500,201652760,3005,3005,3005,3005,0
20250210,171400,201652760,3005,3005,3005,3005,0
20250210,171300,201652760,3005,3005,3005,3005,0
20250210,171200,201652760,3005,3005,3005,3005,0
20250210,171100,201652760,3005,3005,3005,3005,0
20250210,171000,201652760,3005,3005,3005,3005,0
20250210,170900,201652760,3005,3005,3005,3005,0
20250210,170800,201652760,3005,3005,3005,3005,0
20250210,170700,201652760,3005,3005,3005,3005,0
20250210,170600,201652760,3005,3005,3005,3005,0
20250210,170500,201652760,3005,3005,3005,3005,0
20250210,170400,201652760,3005,3005,3005,3005,0
20250210,170300,201652760,3005,3005,3005,3005,0
20250210,170200,201652760,3005,3005,3005,3005,0
20250210,170100,201652760,3005,3005,3005,3005,0
20250210,170000,201652760,3005,3005,3005,3005,259
20250210,165900,201652760,3005,3005,3005,3005,0
20250210,165800,201652760,3005,3005,3005,3005,0
20250210,165700,201652760,3005,3005,3005,3005,0
20250210,165600,201652760,3005,3005,3005,3005,0
20250210,165500,201652760,3005,3005,3005,3005,0
20250210,165400,201652760,3005,3005,3005,3005,0
20250210,165300,201652760,3005,3005,3005,3005,0
20250210,165200,201652760,3005,3005,3005,3005,0
20250210,165100,201652760,3005,3005,3005,3005,0
20250210,165000,201652760,3005,3005,3005,3005,0
20250210,164900,201652760,3005,3005,3005,3005,0
20250210,164800,201652760,3005,3005,3005,3005,0
20250210,164700,201652760,3005,3005,3005,3005,0
20250210,164600,201652760,3005,3005,3005,3005,0
20250210,164500,201652760,3005,3005,3005,3005,0
20250210,164400,201652760,3005,3005,3005,3005,0
20250210,164300,201652760,3005,3005,3005,3005,0
20250210,164200,201652760,3005,3005,3005,3005,0
20250210,164100,201652760,3005,3005,3005,3005,0
20250210,164000,201652760,3005,3005,3005,3005,0
20250210,163900,201652760,3005,3005,3005,3005,0
20250210,163800,201652760,3005,3005,3005,3005,0
20250210,163700,201652760,3005,3005,3005,3005,0
20250210,163600,201652760,3005,3005,3005,3005,0
20250210,163500,201652760,3005,3005,3005,3005,0
20250210,163400,201652760,3005,3005,3005,3005,0
20250210,163300,201652760,3005,3005,3005,3005,0
20250210,163200,201652760,3005,3005,3005,3005,0
20250210,163100,201652760,3005,3005,3005,3005,0
20250210,163000,201652760,3005,3005,3005,3005,259
20250210,162900,201652760,3005,3005,3005,3005,0
20250210,162800,201652760,3005,3005,3005,3005,0
20250210,162700,201652760,3005,3005,3005,3005,0
20250210,162600,201652760,3005,3005,3005,3005,0
20250210,162500,201652760,3005,3005,3005,3005,0
20250210,162400,201652760,3005,3005,3005,3005,0
20250210,162300,201652760,3005,3005,3005,3005,0
20250210,162200,201652760,3005,3005,3005,3005,0
20250210,162100,201652760,3005,3005,3005,3005,0
20250210,162000,201652760,3005,3005,3005,3005,0
20250210,161900,201652760,3005,3005,3005,3005,0
20250210,161800,201652760,3005,3005,3005,3005,0
20250210,161700,201652760,3005,3005,3005,3005,0
20250210,161600,201652760,3005,3005,3005,3005,0
20250210,161500,201652760,3005,3005,3005,3005,0
20250210,161400,201652760,3005,3005,3005,3005,0
20250210,161300,201652760,3005,3005,3005,3005,0
20250210,161200,201652760,3005,3005,3005,3005,0
20250210,161100,201652760,3005,3005,3005,3005,0
20250210,161000,201652760,3005,3005,3005,3005,0
20250210,160900,201652760,3005,3005,3005,3005,0
20250210,160800,201652760,3005,3005,3005,3005,0
20250210,160700,201652760,3005,3005,3005,3005,0
20250210,160600,201652760,3005,3005,3005,3005,0
20250210,160500,201652760,3005,3005,3005,3005,0
20250210,160400,201652760,3005,3005,3005,3005,0
20250210,160300,201652760,3005,3005,3005,3005,0
20250210,160200,201652760,3005,3005,3005,3005,0
20250210,160100,201652760,3005,3005,3005,3005,0
20250210,160000,201652760,3005,3005,3005,3005,259
20250210,155900,201652760,3005,3005,3005,3005,0
20250210,155800,201652760,3005,3005,3005,3005,0
20250210,155700,201652760,3005,3005,3005,3005,0
20250210,155600,201652760,3005,3005,3005,3005,0
20250210,155500,201652760,3005,3005,3005,3005,0
20250210,155400,201652760,3005,3005,3005,3005,0
20250210,155300,201652760,3005,3005,3005,3005,0
20250210,155200,201652760,3005,3005,3005,3005,0
20250210,155100,201652760,3005,3005,3005,3005,0
20250210,155000,201652760,3005,3005,3005,3005,0
20250210,154900,201652760,3005,3005,3005,3005,0
20250210,154800,201652760,3005,3005,3005,3005,0
20250210,154700,201652760,3005,3005,3005,3005,0
20250210,154600,201652760,3005,3005,3005,3005,0
20250210,154500,201652760,3005,3005,3005,3005,0
20250210,154400,201652760,3005,3005,3005,3005,0
20250210,154300,201652760,3005,3005,3005,3005,0
20250210,154200,201652760,3005,3005,3005,3005,0
20250210,154100,201652760,3005,3005,3005,3005,0
20250210,154000,201652760,3005,3005,3005,3005,0
20250210,153900,201652760,3005,3005,3005,3005,0
20250210,153800,201652760,3005,3005,3005,3005,0
20250210,153700,201652760,3005,3005,3005,3005,0
20250210,153600,201652760,3005,3005,3005,3005,0
20250210,153500,201652760,3005,3005,3005,3005,0
20250210,153400,201652760,3005,3005,3005,3005,0
20250210,153300,201652760,3005,3005,3005,3005,0
20250210,153200,201652760,3005,3005,3005,3005,0
20250210,153100,201652760,3005,3005,3005,3005,0
20250210,153000,201652760,3005,3005,3005,3005,518
20250210,152900,200874465,3005,3005,3005,3005,0
20250210,152800,200874465,3005,3005,3005,3005,0
20250210,152700,200874465,3005,3005,3005,3005,0
20250210,152600,200874465,3005,3005,3005,3005,0
20250210,152500,200874465,3005,3005,3005,3005,0
20250210,152400,200874465,3005,3005,3005,3005,0
20250210,152300,200874465,3005,3005,3005,3005,0
20250210,152200,200874465,3005,3005,3005,3005,0
20250210,152100,200874465,3005,3005,3005,3005,0
20250210,152000,200874465,3005,3005,3005,3005,0
20250210,151900,200874465,3005,3005,3005,3005,4
20250210,151800,200862445,3025,3025,3025,3025,0
20250210,151700,200862445,3025,3025,3025,3025,149
20250210,151600,200411720,2980,2980,2980,2980,0
20250210,151500,200411720,2980,2960,2995,2960,5121
20250210,151400,185120730,2965,2985,2995,2965,1094
20250210,151300,181862580,2990,3010,3010,2990,1664
20250210,151200,176868395,3010,3010,3010,3010,701
20250210,151100,174758385,3025,3025,3025,3025,108
20250210,151000,174431685,3020,3040,3040,3010,1103
20250210,150900,171092470,3040,3040,3040,3040,37
20250210,150800,170979990,3060,3080,3080,3040,6769
20250210,150700,150210120,3080,3080,3080,3080,12
20250210,150600,150173160,3035,3070,3070,3035,1438
20250210,150500,145801240,3070,3050,3070,3030,72
20250210,150400,145581330,3080,3080,3115,3080,120
20250210,150300,145211695,3120,3125,3125,3100,646
20250210,150200,143208365,3100,3090,3140,3065,4167
20250210,150100,130286835,3050,3075,3095,3030,1143
20250210,150000,126753165,3095,3100,3100,3095,1059
20250210,145900,123470715,3075,3075,3075,3075,0
20250210,145800,123470715,3075,3010,3075,3010,6504
20250210,145700,103690740,3010,3010,3010,3010,0
20250210,145600,103690740,3010,3010,3010,3010,0
20250210,145500,103690740,3010,3010,3010,3010,0
20250210,145400,103690740,3010,3010,3010,3010,5
20250210,145300,103675690,3000,3000,3000,3000,34
20250210,145200,103573690,3010,3010,3010,3010,0
20250210,145100,103573690,3010,3010,3010,3005,13
20250210,145000,103534585,3010,3010,3010,3010,1
20250210,144900,103531575,3000,3000,3000,3000,0
20250210,144800,103531575,3000,3000,3000,3000,13
20250210,144700,103492575,3000,3000,3000,3000,0
20250210,144600,103492575,3000,3000,3000,3000,0
20250210,144500,103492575,3000,3000,3000,3000,0
20250210,144400,103492575,3000,3000,3000,3000,0
20250210,144300,103492575,3000,3000,3000,3000,1
20250210,144200,103489575,3000,3000,3000,3000,1
20250210,144100,103486575,2995,2995,2995,2995,0
20250210,144000,103486575,2995,2995,2995,2995,0
20250210,143900,103486575,2995,3005,3005,2975,83
20250210,143800,103238620,3000,3000,3000,3000,0
20250210,143700,103238620,3000,3000,3000,3000,5
20250210,143600,103223620,3000,3000,3000,3000,18
20250210,143500,103169620,3020,3020,3020,3020,0
20250210,143400,103169620,3020,3020,3020,3020,10
20250210,143300,103139420,3030,3030,3030,3030,1
20250210,143200,103136390,3030,3000,3030,3000,1001
20250210,143100,100133360,3000,2985,3000,2985,2500
20250210,143000,92640185,2980,2975,2980,2975,1000
20250210,142900,89661585,2975,2975,2975,2975,0
20250210,142800,89661585,2975,2975,2975,2975,0
20250210,142700,89661585,2975,2975,2975,2975,0
20250210,142600,89661585,2975,2975,2975,2975,0
20250210,142500,89661585,2975,2975,2975,2975,0
20250210,142400,89661585,2975,2975,2975,2975,40
20250210,142300,89542585,2975,2975,2975,2975,0
20250210,142200,89542585,2975,2975,2975,2975,0
20250210,142100,89542585,2975,2975,2975,2975,150
20250210,142000,89096335,2970,2970,2975,2970,170
20250210,141900,88590720,2970,2965,2970,2965,323
20250210,141800,87631810,2970,2970,2970,2970,0
20250210,141700,87631810,2970,2970,2970,2970,0
20250210,141600,87631810,2970,2970,2970,2970,0
20250210,141500,87631810,2970,2970,2970,2970,0
20250210,141400,87631810,2970,2970,2970,2970,0
20250210,141300,87631810,2970,2970,2970,2970,0
20250210,141200,87631810,2970,2960,2970,2960,32
20250210,141100,87537055,2950,2950,2950,2950,0
20250210,141000,87537055,2950,2950,2950,2950,0
20250210,140900,87537055,2950,2950,2950,2950,0
20250210,140800,87537055,2950,2950,2950,2950,0
20250210,140700,87537055,2950,2950,2950,2950,0
20250210,140600,87537055,2950,2950,2950,2950,0
20250210,140500,87537055,2950,2950,2950,2950,0
20250210,140400,87537055,2950,2950,2950,2950,3
20250210,140300,87528205,2950,2950,2950,2950,0
20250210,140200,87528205,2950,2950,2950,2950,0
20250210,140100,87528205,2950,2950,2950,2950,0
20250210,140000,87528205,2950,2950,2950,2950,0
20250210,135900,87528205,2950,2950,2950,2950,0
20250210,135800,87528205,2950,2950,2950,2950,530
20250210,135700,85964705,2960,2960,2960,2960,0
20250210,135600,85964705,2960,2960,2960,2960,0
20250210,135500,85964705,2960,2960,2960,2960,0
20250210,135400,85964705,2960,2960,2960,2960,0
20250210,135300,85964705,2960,2960,2960,2960,0
20250210,135200,85964705,2960,2960,2960,2960,0
20250210,135100,85964705,2960,2960,2960,2960,5
20250210,135000,85949905,2950,2950,2950,2950,1
20250210,134900,85946955,2950,2950,2950,2950,469
20250210,134800,84563405,2930,2935,2935,2930,500
20250210,134700,83096085,2950,2950,2950,2950,0
20250210,134600,83096085,2950,2950,2950,2950,0
20250210,134500,83096085,2950,2950,2950,2950,0
20250210,134400,83096085,2950,2950,2950,2950,0
20250210,134300,83096085,2950,2950,2950,2950,0
20250210,134200,83096085,2950,2950,2950,2950,0
20250210,134100,83096085,2950,2940,2950,2940,1070
20250210,134000,79946685,2940,2940,2940,2940,0
20250210,133900,79946685,2940,2940,2940,2940,0
20250210,133800,79946685,2940,2940,2940,2940,0
20250210,133700,79946685,2940,2940,2940,2940,2
20250210,133600,79940805,2935,2935,2935,2935,0
20250210,133500,79940805,2935,2935,2935,2935,0
20250210,133400,79940805,2935,2940,2940,2935,51
20250210,133300,79791100,2940,2940,2940,2940,1
20250210,133200,79788160,2940,2945,2945,2940,332
20250210,133100,78811745,2945,2945,2945,2945,0
20250210,133000,78811745,2945,2945,2945,2945,110
20250210,132900,78487795,2955,2955,2955,2955,0
20250210,132800,78487795,2955,2955,2955,2955,0
20250210,132700,78487795,2955,2955,2955,2955,0
20250210,132600,78487795,2955,2955,2955,2955,0
20250210,132500,78487795,2955,2955,2955,2955,0
20250210,132400,78487795,2955,2955,2955,2955,0
20250210,132300,78487795,2955,2955,2955,2955,0
20250210,132200,78487795,2955,2955,2955,2955,0
20250210,132100,78487795,2955,2955,2955,2955,1
20250210,132000,78484840,2960,2960,2960,2960,0
20250210,131900,78484840,2960,2960,2960,2960,0
20250210,131800,78484840,2960,2960,2960,2960,0
20250210,131700,78484840,2960,2960,2960,2960,0
20250210,131600,78484840,2960,2960,2960,2960,0
20250210,131500,78484840,2960,2960,2960,2960,0
20250210,131400,78484840,2960,2960,2960,2960,0
20250210,131300,78484840,2960,2960,2960,2960,0
20250210,131200,78484840,2960,2960,2960,2960,0
20250210,131100,78484840,2960,2960,2960,2960,0
20250210,131000,78484840,2960,2960,2960,2960,0
20250210,130900,78484840,2960,2960,2960,2960,0
20250210,130800,78484840,2960,2960,2960,2960,0
20250210,130700,78484840,2960,2960,2960,2960,0
20250210,130600,78484840,2960,2960,2960,2960,0
20250210,130500,78484840,2960,2960,2960,2960,0
20250210,130400,78484840,2960,2960,2960,2960,0
20250210,130300,78484840,2960,2960,2960,2960,0
20250210,130200,78484840,2960,2960,2960,2960,0
20250210,130100,78484840,2960,2960,2960,2960,0
20250210,130000,78484840,2960,2960,2960,2960,0
20250210,125900,78484840,2960,2960,2960,2960,0
20250210,125800,78484840,2960,2950,2960,2950,1318
20250210,125700,74586045,2950,2950,2950,2950,0
20250210,125600,74586045,2950,2945,2950,2945,61
20250210,125500,74406385,2940,2940,2940,2940,0
20250210,125400,74406385,2940,2940,2940,2940,0
20250210,125300,74406385,2940,2940,2940,2940,0
20250210,125200,74406385,2940,2945,2945,2940,4
20250210,125100,74394610,2950,2950,2950,2950,0
20250210,125000,74394610,2950,2950,2950,2950,0
20250210,124900,74394610,2950,2950,2950,2950,0
20250210,124800,74394610,2950,2950,2950,2950,0
20250210,124700,74394610,2950,2950,2950,2950,0
20250210,124600,74394610,2950,2950,2950,2950,0
20250210,124500,74394610,2950,2950,2950,2950,1
20250210,124400,74391660,2945,2945,2945,2945,10
20250210,124300,74362210,2945,2945,2945,2945,0
20250210,124200,74362210,2945,2945,2945,2945,20
20250210,124100,74303310,2945,2945,2945,2945,10
20250210,124000,74273860,2945,2945,2945,2945,0
20250210,123900,74273860,2945,2945,2945,2945,0
20250210,123800,74273860,2945,2945,2945,2945,10
20250210,123700,74244410,2945,2945,2945,2945,0
20250210,123600,74244410,2945,2945,2945,2945,0
20250210,123500,74244410,2945,2945,2945,2945,0
20250210,123400,74244410,2945,2945,2945,2945,0
20250210,123300,74244410,2945,2945,2945,2945,7
20250210,123200,74223795,2935,2930,2935,2930,998
20250210,123100,71299055,2930,2930,2930,2930,10
20250210,123000,71269755,2930,2930,2930,2930,0
20250210,122900,71269755,2930,2930,2930,2930,0
20250210,122800,71269755,2930,2930,2930,2930,1
20250210,122700,71266825,2930,2930,2930,2930,30
20250210,122600,71178925,2930,2930,2930,2930,21
20250210,122500,71117395,2930,2930,2930,2930,24
20250210,122400,71047075,2930,2910,2930,2910,2
20250210,122300,71041235,2930,2930,2930,2930,1
20250210,122200,71038305,2910,2910,2910,2910,23
20250210,122100,70971375,2930,2930,2930,2930,0
20250210,122000,70971375,2930,2930,2930,2930,0
20250210,121900,70971375,2930,2930,2930,2930,0
20250210,121800,70971375,2930,2930,2930,2930,0
20250210,121700,70971375,2930,2930,2930,2930,0
20250210,121600,70971375,2930,2930,2930,2930,0
20250210,121500,70971375,2930,2930,2930,2930,0
20250210,121400,70971375,2930,2925,2930,2925,500
20250210,121300,69506915,2905,2905,2905,2905,0
20250210,121200,69506915,2905,2905,2905,2905,8
20250210,121100,69483675,2905,2910,2910,2905,520
20250210,121000,67972475,2900,2930,2930,2900,1022
20250210,120900,64997465,2930,2930,2930,2930,42
20250210,120800,64874405,2930,2930,2930,2930,0
20250210,120700,64874405,2930,2930,2930,2930,0
20250210,120600,64874405,2930,2930,2930,2930,68
20250210,120500,64675165,2935,2935,2935,2935,0
20250210,120400,64675165,2935,2935,2935,2935,0
20250210,120300,64675165,2935,2935,2935,2935,0
20250210,120200,64675165,2935,2930,2935,2930,21
20250210,120100,64613630,2930,2930,2930,2930,0
20250210,120000,64613630,2930,2930,2930,2930,20
20250210,115900,64555030,2930,2930,2930,2930,40
20250210,115800,64437830,2930,2930,2930,2930,21
20250210,115700,64376300,2935,2935,2935,2935,0
20250210,115600,64376300,2935,2935,2935,2935,10
20250210,115500,64346950,2935,2935,2935,2935,0
20250210,115400,64346950,2935,2935,2935,2935,0
20250210,115300,64346950,2935,2935,2935,2935,0
20250210,115200,64346950,2935,2935,2935,2935,2
20250210,115100,64341080,2935,2935,2935,2935,1
20250210,115000,64338145,2935,2935,2935,2935,0
20250210,114900,64338145,2935,2935,2935,2935,30
20250210,114800,64250095,2935,2935,2935,2935,0
20250210,114700,64250095,2935,2935,2935,2935,0
20250210,114600,64250095,2935,2935,2935,2935,0
20250210,114500,64250095,2935,2935,2935,2935,75
20250210,114400,64029970,2935,2935,2935,2935,50
20250210,114300,63883220,2935,2940,2940,2935,51
20250210,114200,63733530,2940,2940,2940,2940,13
20250210,114100,63695310,2940,2930,2940,2930,30
20250210,114000,63607310,2930,2930,2930,2930,70
20250210,113900,63402210,2940,2940,2940,2940,21
20250210,113800,63340470,2940,2940,2940,2940,5
20250210,113700,63325770,2930,2930,2930,2930,20
20250210,113600,63267170,2930,2930,2930,2930,20
20250210,113500,63208570,2930,2930,2930,2930,0
20250210,113400,63208570,2930,2930,2930,2930,0
20250210,113300,63208570,2930,2930,2930,2930,0
20250210,113200,63208570,2930,2930,2930,2930,10
20250210,113100,63179270,2935,2940,2940,2935,100
20250210,113000,62885745,2940,2940,2940,2940,0
20250210,112900,62885745,2940,2940,2940,2940,0
20250210,112800,62885745,2940,2940,2940,2940,0
20250210,112700,62885745,2940,2940,2940,2940,0
20250210,112600,62885745,2940,2940,2940,2940,0
20250210,112500,62885745,2940,2940,2940,2940,0
20250210,112400,62885745,2940,2940,2940,2940,0
20250210,112300,62885745,2940,2940,2940,2940,0
20250210,112200,62885745,2940,2940,2940,2940,0
20250210,112100,62885745,2940,2940,2940,2940,0
20250210,112000,62885745,2940,2940,2940,2940,0
20250210,111900,62885745,2940,2940,2940,2940,0
20250210,111800,62885745,2940,2940,2940,2940,0
20250210,111700,62885745,2940,2940,2940,2940,2
20250210,111600,62879865,2940,2940,2940,2940,0
20250210,111500,62879865,2940,2940,2940,2940,0
20250210,111400,62879865,2940,2940,2940,2940,1
20250210,111300,62876925,2940,2940,2940,2940,0
20250210,111200,62876925,2940,2940,2940,2940,0
20250210,111100,62876925,2940,2940,2940,2940,0
20250210,111000,62876925,2940,2940,2940,2940,0
20250210,110900,62876925,2940,2940,2940,2940,0
20250210,110800,62876925,2940,2940,2940,2940,100
20250210,110700,62582925,2940,2940,2940,2940,0
20250210,110600,62582925,2940,2940,2940,2940,0
20250210,110500,62582925,2940,2940,2940,2940,0
20250210,110400,62582925,2940,2940,2940,2940,0
20250210,110300,62582925,2940,2940,2940,2940,0
20250210,110200,62582925,2940,2940,2940,2940,0
20250210,110100,62582925,2940,2940,2940,2940,11
20250210,110000,62550585,2940,2940,2940,2940,0
20250210,105900,62550585,2940,2940,2940,2940,0
20250210,105800,62550585,2940,2940,2940,2940,0
20250210,105700,62550585,2940,2940,2940,2940,0
20250210,105600,62550585,2940,2940,2940,2940,0
20250210,105500,62550585,2940,2940,2940,2940,3
20250210,105400,62541765,2940,2940,2940,2940,0
20250210,105300,62541765,2940,2940,2940,2940,0
20250210,105200,62541765,2940,2940,2940,2940,120
20250210,105100,62188965,2940,2940,2940,2940,0
20250210,105000,62188965,2940,2940,2940,2940,0
20250210,104900,62188965,2940,2940,2940,2940,0
20250210,104800,62188965,2940,2940,2940,2940,2
20250210,104700,62183085,2940,2940,2940,2940,1
20250210,104600,62180145,2940,2940,2940,2940,0
20250210,104500,62180145,2940,2940,2940,2940,30
20250210,104400,62091945,2935,2935,2935,2935,0
20250210,104300,62091945,2935,2935,2935,2935,0
20250210,104200,62091945,2935,2935,2935,2935,1
20250210,104100,62089010,2935,2935,2935,2935,0
20250210,104000,62089010,2935,2935,2935,2935,0
20250210,103900,62089010,2935,2935,2935,2935,0
20250210,103800,62089010,2935,2935,2935,2935,100
20250210,103700,61795510,2935,2935,2935,2935,3
20250210,103600,61786705,2935,2935,2935,2935,0
20250210,103500,61786705,2935,2935,2935,2935,0
20250210,103400,61786705,2935,2935,2935,2935,0
20250210,103300,61786705,2935,2935,2935,2935,0
20250210,103200,61786705,2935,2935,2935,2935,0
20250210,103100,61786705,2935,2935,2935,2935,0
20250210,103000,61786705,2935,2935,2935,2935,0
20250210,102900,61786705,2935,2935,2935,2935,1
20250210,102800,61783770,2935,2935,2935,2935,0
20250210,102700,61783770,2935,2940,2940,2935,810
20250210,102600,59404685,2940,2940,2940,2940,1
20250210,102500,59401745,2940,2940,2940,2940,0
20250210,102400,59401745,2940,2940,2940,2940,0
20250210,102300,59401745,2940,2940,2940,2940,0
20250210,102200,59401745,2940,2940,2940,2940,21
20250210,102100,59340005,2940,2940,2940,2940,0
20250210,102000,59340005,2940,2940,2940,2940,0
20250210,101900,59340005,2940,2940,2940,2940,190
20250210,101800,58781405,2945,2945,2945,2945,0
20250210,101700,58781405,2945,2945,2945,2945,0
20250210,101600,58781405,2945,2945,2945,2945,0
20250210,101500,58781405,2945,2945,2945,2945,0
20250210,101400,58781405,2945,2945,2945,2945,1
20250210,101300,58778460,2940,2940,2940,2940,0
20250210,101200,58778460,2940,2940,2940,2940,6
20250210,101100,58760820,2945,2945,2945,2945,24
20250210,101000,58690140,2945,2935,2945,2935,704
20250210,100900,56623225,2935,2935,2935,2935,3
20250210,100800,56614420,2935,2935,2935,2935,3
20250210,100700,56605615,2920,2925,2925,2920,30
20250210,100600,56517890,2935,2935,2935,2935,0
20250210,100500,56517890,2935,2935,2935,2935,1
20250210,100400,56514955,2920,2920,2920,2920,0
20250210,100300,56514955,2920,2920,2920,2920,0
20250210,100200,56514955,2920,2920,2920,2920,40
20250210,100100,56398155,2935,2935,2935,2935,0
20250210,100000,56398155,2935,2935,2935,2935,3
20250210,095900,56389350,2935,2935,2935,2935,2
20250210,095800,56383480,2935,2935,2935,2935,35
20250210,095700,56280755,2935,2935,2935,2935,0
20250210,095600,56280755,2935,2935,2935,2935,0
20250210,095500,56280755,2935,2935,2935,2935,10
20250210,095400,56251405,2935,2915,2935,2915,201
20250210,095300,55665470,2935,2935,2935,2935,3
20250210,095200,55656665,2935,2935,2935,2935,0
20250210,095100,55656665,2935,2935,2935,2935,4
20250210,095000,55644925,2935,2935,2935,2935,3
20250210,094900,55636120,2935,2935,2935,2935,0
20250210,094800,55636120,2935,2935,2935,2935,1
20250210,094700,55633185,2920,2920,2920,2920,0
20250210,094600,55633185,2920,2920,2920,2920,0
20250210,094500,55633185,2920,2920,2920,2920,0
20250210,094400,55633185,2920,2920,2920,2920,500
20250210,094300,54173185,2920,2920,2920,2920,0
20250210,094200,54173185,2920,2920,2920,2920,51
20250210,094100,54024265,2940,2940,2940,2940,1
20250210,094000,54021325,2920,2920,2920,2920,0
20250210,093900,54021325,2920,2920,2920,2920,0
20250210,093800,54021325,2920,2920,2920,2920,0
20250210,093700,54021325,2920,2920,2920,2920,0
20250210,093600,54021325,2920,2920,2920,2920,1102
20250210,093500,50803485,2915,2910,2915,2910,102
20250210,093400,50506540,2900,2900,2900,2900,34
20250210,093300,50407940,2895,2895,2895,2895,300
20250210,093200,49539440,2895,2895,2895,2895,170
20250210,093100,49047290,2900,2900,2900,2900,0
20250210,093000,49047290,2900,2900,2900,2900,364
20250210,092900,47991690,2900,2900,2900,2900,342
20250210,092800,46999890,2905,2925,2940,2900,1750
20250210,092700,41919265,2945,2945,2945,2945,1
20250210,092600,41916320,2930,2930,2930,2930,40
20250210,092500,41799120,2935,2935,2935,2935,50
20250210,092400,41652370,2945,2945,2945,2945,25
20250210,092300,41578745,2955,2955,2955,2955,0
20250210,092200,41578745,2955,2955,2955,2955,0
20250210,092100,41578745,2955,2955,2955,2955,0
20250210,092000,41578745,2955,2955,2955,2955,0
20250210,091900,41578745,2955,2955,2955,2955,0
20250210,091800,41578745,2955,2960,2960,2955,3744
20250210,091700,30496655,2975,2975,2975,2975,30
20250210,091600,30407405,2960,2960,2960,2960,26
20250210,091500,30330445,2985,2985,2985,2985,0
20250210,091400,30330445,2985,2955,2985,2940,1001
20250210,091300,27382950,2940,2960,2960,2940,1000
20250210,091200,24431550,2950,2950,2950,2950,0
20250210,091100,24431550,2950,2925,3000,2925,1066
20250210,091000,21283500,2910,2910,2910,2910,0
20250210,090900,21283500,2910,2905,2910,2900,712
20250210,090800,19215105,2900,2875,2900,2875,785
20250210,090700,16943555,2875,2865,2875,2865,470
20250210,090600,15592605,2865,2865,2865,2865,0
20250210,090500,15592605,2865,2865,2865,2865,500
20250210,090400,14160105,2860,2865,2865,2860,264
20250210,090300,13405055,2860,2880,2880,2860,1197
20250210,090200,9977445,2865,2865,2865,2865,25
20250210,090100,9905820,2860,2855,2865,2855,340
20250210,090000,8933020,2800,2800,2860,2800,3188