KissMeData/189860/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203800,273131390,4600,4600,4600,4600,230
20250210,203700,273131390,4600,4600,4600,4600,0
20250210,203600,273131390,4600,4600,4600,4600,0
20250210,203500,273131390,4600,4600,4600,4600,0
20250210,203400,273131390,4600,4600,4600,4600,0
20250210,203300,273131390,4600,4600,4600,4600,0
20250210,203200,273131390,4600,4600,4600,4600,0
20250210,203100,273131390,4600,4600,4600,4600,0
20250210,203000,273131390,4600,4600,4600,4600,0
20250210,202900,273131390,4600,4600,4600,4600,0
20250210,202800,273131390,4600,4600,4600,4600,0
20250210,202700,273131390,4600,4600,4600,4600,0
20250210,202600,273131390,4600,4600,4600,4600,0
20250210,202500,273131390,4600,4600,4600,4600,0
20250210,202400,273131390,4600,4600,4600,4600,0
20250210,202300,273131390,4600,4600,4600,4600,0
20250210,202200,273131390,4600,4600,4600,4600,0
20250210,202100,273131390,4600,4600,4600,4600,0
20250210,202000,273131390,4600,4600,4600,4600,0
20250210,201900,273131390,4600,4600,4600,4600,0
20250210,201800,273131390,4600,4600,4600,4600,0
20250210,201700,273131390,4600,4600,4600,4600,0
20250210,201600,273131390,4600,4600,4600,4600,0
20250210,201500,273131390,4600,4600,4600,4600,0
20250210,201400,273131390,4600,4600,4600,4600,0
20250210,201300,273131390,4600,4600,4600,4600,0
20250210,201200,273131390,4600,4600,4600,4600,0
20250210,201100,273131390,4600,4600,4600,4600,0
20250210,201000,273131390,4600,4600,4600,4600,0
20250210,200900,273131390,4600,4600,4600,4600,0
20250210,200800,273131390,4600,4600,4600,4600,230
20250210,200700,273131390,4600,4600,4600,4600,0
20250210,200600,273131390,4600,4600,4600,4600,0
20250210,200500,273131390,4600,4600,4600,4600,0
20250210,200400,273131390,4600,4600,4600,4600,0
20250210,200300,273131390,4600,4600,4600,4600,0
20250210,200200,273131390,4600,4600,4600,4600,0
20250210,200100,273131390,4600,4600,4600,4600,0
20250210,200000,273131390,4600,4600,4600,4600,0
20250210,195900,273131390,4600,4600,4600,4600,0
20250210,195800,273131390,4600,4600,4600,4600,0
20250210,195700,273131390,4600,4600,4600,4600,0
20250210,195600,273131390,4600,4600,4600,4600,0
20250210,195500,273131390,4600,4600,4600,4600,0
20250210,195400,273131390,4600,4600,4600,4600,0
20250210,195300,273131390,4600,4600,4600,4600,0
20250210,195200,273131390,4600,4600,4600,4600,0
20250210,195100,273131390,4600,4600,4600,4600,0
20250210,195000,273131390,4600,4600,4600,4600,0
20250210,194900,273131390,4600,4600,4600,4600,0
20250210,194800,273131390,4600,4600,4600,4600,0
20250210,194700,273131390,4600,4600,4600,4600,0
20250210,194600,273131390,4600,4600,4600,4600,0
20250210,194500,273131390,4600,4600,4600,4600,0
20250210,194400,273131390,4600,4600,4600,4600,0
20250210,194300,273131390,4600,4600,4600,4600,0
20250210,194200,273131390,4600,4600,4600,4600,0
20250210,194100,273131390,4600,4600,4600,4600,0
20250210,194000,273131390,4600,4600,4600,4600,0
20250210,193900,273131390,4600,4600,4600,4600,0
20250210,193800,273131390,4600,4600,4600,4600,230
20250210,193700,273131390,4600,4600,4600,4600,0
20250210,193600,273131390,4600,4600,4600,4600,0
20250210,193500,273131390,4600,4600,4600,4600,0
20250210,193400,273131390,4600,4600,4600,4600,0
20250210,193300,273131390,4600,4600,4600,4600,0
20250210,193200,273131390,4600,4600,4600,4600,0
20250210,193100,273131390,4600,4600,4600,4600,0
20250210,193000,273131390,4600,4600,4600,4600,0
20250210,192900,273131390,4600,4600,4600,4600,0
20250210,192800,273131390,4600,4600,4600,4600,0
20250210,192700,273131390,4600,4600,4600,4600,0
20250210,192600,273131390,4600,4600,4600,4600,0
20250210,192500,273131390,4600,4600,4600,4600,0
20250210,192400,273131390,4600,4600,4600,4600,0
20250210,192300,273131390,4600,4600,4600,4600,0
20250210,192200,273131390,4600,4600,4600,4600,0
20250210,192100,273131390,4600,4600,4600,4600,0
20250210,192000,273131390,4600,4600,4600,4600,0
20250210,191900,273131390,4600,4600,4600,4600,0
20250210,191800,273131390,4600,4600,4600,4600,0
20250210,191700,273131390,4600,4600,4600,4600,0
20250210,191600,273131390,4600,4600,4600,4600,0
20250210,191500,273131390,4600,4600,4600,4600,0
20250210,191400,273131390,4600,4600,4600,4600,0
20250210,191300,273131390,4600,4600,4600,4600,0
20250210,191200,273131390,4600,4600,4600,4600,0
20250210,191100,273131390,4600,4600,4600,4600,0
20250210,191000,273131390,4600,4600,4600,4600,0
20250210,190900,273131390,4600,4600,4600,4600,0
20250210,190800,273131390,4600,4600,4600,4600,230
20250210,190700,273131390,4600,4600,4600,4600,0
20250210,190600,273131390,4600,4600,4600,4600,0
20250210,190500,273131390,4600,4600,4600,4600,0
20250210,190400,273131390,4600,4600,4600,4600,0
20250210,190300,273131390,4600,4600,4600,4600,0
20250210,190200,273131390,4600,4600,4600,4600,0
20250210,190100,273131390,4600,4600,4600,4600,0
20250210,190000,273131390,4600,4600,4600,4600,0
20250210,185900,273131390,4600,4600,4600,4600,0
20250210,185800,273131390,4600,4600,4600,4600,0
20250210,185700,273131390,4600,4600,4600,4600,0
20250210,185600,273131390,4600,4600,4600,4600,0
20250210,185500,273131390,4600,4600,4600,4600,0
20250210,185400,273131390,4600,4600,4600,4600,0
20250210,185300,273131390,4600,4600,4600,4600,0
20250210,185200,273131390,4600,4600,4600,4600,0
20250210,185100,273131390,4600,4600,4600,4600,0
20250210,185000,273131390,4600,4600,4600,4600,0
20250210,184900,273131390,4600,4600,4600,4600,0
20250210,184800,273131390,4600,4600,4600,4600,0
20250210,184700,273131390,4600,4600,4600,4600,0
20250210,184600,273131390,4600,4600,4600,4600,0
20250210,184500,273131390,4600,4600,4600,4600,0
20250210,184400,273131390,4600,4600,4600,4600,0
20250210,184300,273131390,4600,4600,4600,4600,0
20250210,184200,273131390,4600,4600,4600,4600,0
20250210,184100,273131390,4600,4600,4600,4600,0
20250210,184000,273131390,4600,4600,4600,4600,0
20250210,183900,273131390,4600,4600,4600,4600,0
20250210,183800,273131390,4600,4600,4600,4600,230
20250210,183700,273131390,4600,4600,4600,4600,0
20250210,183600,273131390,4600,4600,4600,4600,0
20250210,183500,273131390,4600,4600,4600,4600,0
20250210,183400,273131390,4600,4600,4600,4600,0
20250210,183300,273131390,4600,4600,4600,4600,0
20250210,183200,273131390,4600,4600,4600,4600,0
20250210,183100,273131390,4600,4600,4600,4600,0
20250210,183000,273131390,4600,4600,4600,4600,0
20250210,182900,273131390,4600,4600,4600,4600,0
20250210,182800,273131390,4600,4600,4600,4600,0
20250210,182700,273131390,4600,4600,4600,4600,0
20250210,182600,273131390,4600,4600,4600,4600,0
20250210,182500,273131390,4600,4600,4600,4600,0
20250210,182400,273131390,4600,4600,4600,4600,0
20250210,182300,273131390,4600,4600,4600,4600,0
20250210,182200,273131390,4600,4600,4600,4600,0
20250210,182100,273131390,4600,4600,4600,4600,0
20250210,182000,273131390,4600,4600,4600,4600,0
20250210,181900,273131390,4600,4600,4600,4600,0
20250210,181800,273131390,4600,4600,4600,4600,0
20250210,181700,273131390,4600,4600,4600,4600,0
20250210,181600,273131390,4600,4600,4600,4600,0
20250210,181500,273131390,4600,4600,4600,4600,0
20250210,181400,273131390,4600,4600,4600,4600,0
20250210,181300,273131390,4600,4600,4600,4600,0
20250210,181200,273131390,4600,4600,4600,4600,0
20250210,181100,273131390,4600,4600,4600,4600,0
20250210,181000,273131390,4600,4600,4600,4600,0
20250210,180900,273131390,4600,4600,4600,4600,0
20250210,180800,273131390,4600,4600,4600,4600,230
20250210,180700,273131390,4600,4600,4600,4600,0
20250210,180600,273131390,4600,4600,4600,4600,0
20250210,180500,273131390,4600,4600,4600,4600,0
20250210,180400,273131390,4600,4600,4600,4600,0
20250210,180300,273131390,4600,4600,4600,4600,0
20250210,180200,273131390,4600,4600,4600,4600,0
20250210,180100,273131390,4600,4600,4600,4600,0
20250210,180000,273131390,4600,4600,4600,4600,0
20250210,175900,273131390,4600,4600,4600,4600,0
20250210,175800,273131390,4600,4600,4600,4600,0
20250210,175700,273131390,4600,4600,4600,4600,0
20250210,175600,273131390,4600,4600,4600,4600,0
20250210,175500,273131390,4600,4600,4600,4600,0
20250210,175400,273131390,4600,4600,4600,4600,0
20250210,175300,273131390,4600,4600,4600,4600,0
20250210,175200,273131390,4600,4600,4600,4600,0
20250210,175100,273131390,4600,4600,4600,4600,0
20250210,175000,273131390,4600,4600,4600,4600,0
20250210,174900,273131390,4600,4600,4600,4600,0
20250210,174800,273131390,4600,4600,4600,4600,0
20250210,174700,273131390,4600,4600,4600,4600,0
20250210,174600,273131390,4600,4600,4600,4600,0
20250210,174500,273131390,4600,4600,4600,4600,0
20250210,174400,273131390,4600,4600,4600,4600,0
20250210,174300,273131390,4600,4600,4600,4600,0
20250210,174200,273131390,4600,4600,4600,4600,0
20250210,174100,273131390,4600,4600,4600,4600,0
20250210,174000,273131390,4600,4600,4600,4600,0
20250210,173900,273131390,4600,4600,4600,4600,0
20250210,173800,273131390,4600,4600,4600,4600,230
20250210,173700,273131390,4600,4600,4600,4600,0
20250210,173600,273131390,4600,4600,4600,4600,0
20250210,173500,273131390,4600,4600,4600,4600,0
20250210,173400,273131390,4600,4600,4600,4600,0
20250210,173300,273131390,4600,4600,4600,4600,0
20250210,173200,273131390,4600,4600,4600,4600,0
20250210,173100,273131390,4600,4600,4600,4600,0
20250210,173000,273131390,4600,4600,4600,4600,0
20250210,172900,273131390,4600,4600,4600,4600,0
20250210,172800,273131390,4600,4600,4600,4600,0
20250210,172700,273131390,4600,4600,4600,4600,0
20250210,172600,273131390,4600,4600,4600,4600,0
20250210,172500,273131390,4600,4600,4600,4600,0
20250210,172400,273131390,4600,4600,4600,4600,0
20250210,172300,273131390,4600,4600,4600,4600,0
20250210,172200,273131390,4600,4600,4600,4600,0
20250210,172100,273131390,4600,4600,4600,4600,0
20250210,172000,273131390,4600,4600,4600,4600,0
20250210,171900,273131390,4600,4600,4600,4600,0
20250210,171800,273131390,4600,4600,4600,4600,0
20250210,171700,273131390,4600,4600,4600,4600,0
20250210,171600,273131390,4600,4600,4600,4600,0
20250210,171500,273131390,4600,4600,4600,4600,0
20250210,171400,273131390,4600,4600,4600,4600,0
20250210,171300,273131390,4600,4600,4600,4600,0
20250210,171200,273131390,4600,4600,4600,4600,0
20250210,171100,273131390,4600,4600,4600,4600,0
20250210,171000,273131390,4600,4600,4600,4600,0
20250210,170900,273131390,4600,4600,4600,4600,0
20250210,170800,273131390,4600,4600,4600,4600,230
20250210,170700,273131390,4600,4600,4600,4600,0
20250210,170600,273131390,4600,4600,4600,4600,0
20250210,170500,273131390,4600,4600,4600,4600,0
20250210,170400,273131390,4600,4600,4600,4600,0
20250210,170300,273131390,4600,4600,4600,4600,0
20250210,170200,273131390,4600,4600,4600,4600,0
20250210,170100,273131390,4600,4600,4600,4600,0
20250210,170000,273131390,4600,4600,4600,4600,0
20250210,165900,273131390,4600,4600,4600,4600,0
20250210,165800,273131390,4600,4600,4600,4600,0
20250210,165700,273131390,4600,4600,4600,4600,0
20250210,165600,273131390,4600,4600,4600,4600,0
20250210,165500,273131390,4600,4600,4600,4600,0
20250210,165400,273131390,4600,4600,4600,4600,0
20250210,165300,273131390,4600,4600,4600,4600,0
20250210,165200,273131390,4600,4600,4600,4600,0
20250210,165100,273131390,4600,4600,4600,4600,0
20250210,165000,273131390,4600,4600,4600,4600,0
20250210,164900,273131390,4600,4600,4600,4600,0
20250210,164800,273131390,4600,4600,4600,4600,0
20250210,164700,273131390,4600,4600,4600,4600,0
20250210,164600,273131390,4600,4600,4600,4600,0
20250210,164500,273131390,4600,4600,4600,4600,0
20250210,164400,273131390,4600,4600,4600,4600,0
20250210,164300,273131390,4600,4600,4600,4600,0
20250210,164200,273131390,4600,4600,4600,4600,0
20250210,164100,273131390,4600,4600,4600,4600,0
20250210,164000,273131390,4600,4600,4600,4600,0
20250210,163900,273131390,4600,4600,4600,4600,0
20250210,163800,273131390,4600,4600,4600,4600,230
20250210,163700,273131390,4600,4600,4600,4600,0
20250210,163600,273131390,4600,4600,4600,4600,0
20250210,163500,273131390,4600,4600,4600,4600,0
20250210,163400,273131390,4600,4600,4600,4600,0
20250210,163300,273131390,4600,4600,4600,4600,0
20250210,163200,273131390,4600,4600,4600,4600,0
20250210,163100,273131390,4600,4600,4600,4600,0
20250210,163000,273131390,4600,4600,4600,4600,0
20250210,162900,273131390,4600,4600,4600,4600,0
20250210,162800,273131390,4600,4600,4600,4600,0
20250210,162700,273131390,4600,4600,4600,4600,0
20250210,162600,273131390,4600,4600,4600,4600,0
20250210,162500,273131390,4600,4600,4600,4600,0
20250210,162400,273131390,4600,4600,4600,4600,0
20250210,162300,273131390,4600,4600,4600,4600,0
20250210,162200,273131390,4600,4600,4600,4600,0
20250210,162100,273131390,4600,4600,4600,4600,0
20250210,162000,273131390,4600,4600,4600,4600,0
20250210,161900,273131390,4600,4600,4600,4600,0
20250210,161800,273131390,4600,4600,4600,4600,0
20250210,161700,273131390,4600,4600,4600,4600,0
20250210,161600,273131390,4600,4600,4600,4600,0
20250210,161500,273131390,4600,4600,4600,4600,0
20250210,161400,273131390,4600,4600,4600,4600,0
20250210,161300,273131390,4600,4600,4600,4600,0
20250210,161200,273131390,4600,4600,4600,4600,0
20250210,161100,273131390,4600,4600,4600,4600,0
20250210,161000,273131390,4600,4600,4600,4600,0
20250210,160900,273131390,4600,4600,4600,4600,0
20250210,160800,273131390,4600,4600,4600,4600,230
20250210,160700,273131390,4600,4600,4600,4600,0
20250210,160600,273131390,4600,4600,4600,4600,0
20250210,160500,273131390,4600,4600,4600,4600,0
20250210,160400,273131390,4600,4600,4600,4600,0
20250210,160300,273131390,4600,4600,4600,4600,0
20250210,160200,273131390,4600,4600,4600,4600,0
20250210,160100,273131390,4600,4600,4600,4600,0
20250210,160000,273131390,4600,4600,4600,4600,0
20250210,155900,273131390,4600,4600,4600,4600,0
20250210,155800,273131390,4600,4600,4600,4600,0
20250210,155700,273131390,4600,4600,4600,4600,0
20250210,155600,273131390,4600,4600,4600,4600,0
20250210,155500,273131390,4600,4600,4600,4600,0
20250210,155400,273131390,4600,4600,4600,4600,0
20250210,155300,273131390,4600,4600,4600,4600,0
20250210,155200,273131390,4600,4600,4600,4600,0
20250210,155100,273131390,4600,4600,4600,4600,0
20250210,155000,273131390,4600,4600,4600,4600,0
20250210,154900,273131390,4600,4600,4600,4600,0
20250210,154800,273131390,4600,4600,4600,4600,0
20250210,154700,273131390,4600,4600,4600,4600,0
20250210,154600,273131390,4600,4600,4600,4600,0
20250210,154500,273131390,4600,4600,4600,4600,0
20250210,154400,273131390,4600,4600,4600,4600,0
20250210,154300,273131390,4600,4600,4600,4600,0
20250210,154200,273131390,4600,4600,4600,4600,0
20250210,154100,273131390,4600,4600,4600,4600,0
20250210,154000,273131390,4600,4600,4600,4600,0
20250210,153900,273131390,4600,4600,4600,4600,0
20250210,153800,273131390,4600,4600,4600,4600,230
20250210,153700,273131390,4600,4600,4600,4600,0
20250210,153600,273131390,4600,4600,4600,4600,0
20250210,153500,273131390,4600,4600,4600,4600,0
20250210,153400,273131390,4600,4600,4600,4600,0
20250210,153300,273131390,4600,4600,4600,4600,0
20250210,153200,273131390,4600,4600,4600,4600,0
20250210,153100,273131390,4600,4600,4600,4600,0
20250210,153000,273131390,4600,4600,4600,4600,230
20250210,152900,272073390,4600,4600,4600,4600,0
20250210,152800,272073390,4600,4600,4600,4600,0
20250210,152700,272073390,4600,4600,4600,4600,0
20250210,152600,272073390,4600,4600,4600,4600,0
20250210,152500,272073390,4600,4600,4600,4600,0
20250210,152400,272073390,4600,4600,4600,4600,0
20250210,152300,272073390,4600,4600,4600,4600,0
20250210,152200,272073390,4600,4600,4600,4600,0
20250210,152100,272073390,4600,4600,4600,4600,0
20250210,152000,272073390,4600,4600,4600,4600,0
20250210,151900,272073390,4600,4600,4600,4600,384
20250210,151800,270306990,4605,4605,4605,4605,0
20250210,151700,270306990,4605,4605,4605,4605,109
20250210,151600,269805045,4605,4605,4605,4605,4
20250210,151500,269786625,4605,4605,4605,4605,20
20250210,151400,269694525,4605,4605,4605,4585,42
20250210,151300,269501135,4585,4585,4585,4585,0
20250210,151200,269501135,4585,4595,4595,4585,930
20250210,151100,265235995,4595,4595,4595,4595,0
20250210,151000,265235995,4595,4595,4595,4595,1
20250210,150900,265231400,4595,4595,4595,4595,9
20250210,150800,265190045,4595,4595,4595,4595,10
20250210,150700,265144095,4590,4590,4590,4590,0
20250210,150600,265144095,4590,4590,4590,4590,1
20250210,150500,265139505,4590,4595,4595,4590,3
20250210,150400,265125725,4595,4595,4595,4595,439
20250210,150300,263108520,4590,4590,4590,4590,19
20250210,150200,263021310,4585,4585,4585,4585,0
20250210,150100,263021310,4585,4585,4585,4585,0
20250210,150000,263021310,4585,4585,4585,4585,0
20250210,145900,263021310,4585,4585,4585,4585,40
20250210,145800,262837910,4585,4585,4585,4585,55
20250210,145700,262585735,4610,4610,4610,4610,1
20250210,145600,262581125,4605,4610,4610,4605,34
20250210,145500,262424550,4615,4615,4615,4615,1
20250210,145400,262419935,4585,4585,4585,4585,250
20250210,145300,261273685,4585,4585,4585,4585,0
20250210,145200,261273685,4585,4585,4585,4585,0
20250210,145100,261273685,4585,4585,4585,4585,20
20250210,145000,261181985,4585,4585,4585,4585,2
20250210,144900,261172815,4585,4585,4585,4585,0
20250210,144800,261172815,4585,4590,4590,4585,66
20250210,144700,260870200,4600,4600,4600,4600,645
20250210,144600,257903200,4600,4595,4600,4595,355
20250210,144500,256270595,4600,4600,4600,4600,0
20250210,144400,256270595,4600,4600,4600,4600,0
20250210,144300,256270595,4600,4600,4600,4600,984
20250210,144200,251744195,4600,4600,4600,4600,16
20250210,144100,251670595,4610,4610,4610,4610,0
20250210,144000,251670595,4610,4610,4610,4610,0
20250210,143900,251670595,4610,4610,4610,4610,0
20250210,143800,251670595,4610,4610,4610,4610,50
20250210,143700,251440095,4590,4590,4590,4590,0
20250210,143600,251440095,4590,4590,4590,4590,0
20250210,143500,251440095,4590,4590,4590,4590,100
20250210,143400,250981095,4590,4590,4590,4590,0
20250210,143300,250981095,4590,4590,4590,4590,0
20250210,143200,250981095,4590,4590,4590,4590,0
20250210,143100,250981095,4590,4590,4590,4590,5
20250210,143000,250958145,4590,4590,4590,4590,18
20250210,142900,250875525,4585,4605,4605,4585,1357
20250210,142800,244647365,4605,4605,4605,4605,1
20250210,142700,244642760,4595,4605,4605,4595,1084
20250210,142600,239656855,4630,4630,4630,4630,5
20250210,142500,239633705,4630,4630,4630,4630,1
20250210,142400,239629075,4625,4610,4625,4610,584
20250210,142300,236929630,4605,4605,4605,4600,6
20250210,142200,236902005,4605,4605,4605,4600,18
20250210,142100,236819180,4600,4600,4600,4600,54
20250210,142000,236570780,4600,4600,4600,4600,15
20250210,141900,236501780,4600,4605,4605,4600,151
20250210,141800,235807170,4610,4610,4610,4610,0
20250210,141700,235807170,4610,4610,4610,4610,0
20250210,141600,235807170,4610,4610,4610,4610,0
20250210,141500,235807170,4610,4610,4610,4610,1
20250210,141400,235802560,4600,4600,4600,4600,0
20250210,141300,235802560,4600,4610,4610,4600,398
20250210,141200,233971575,4605,4605,4605,4605,0
20250210,141100,233971575,4605,4605,4605,4605,10
20250210,141000,233925525,4615,4620,4620,4615,5
20250210,140900,233902445,4625,4625,4625,4625,41
20250210,140800,233712820,4625,4625,4625,4625,112
20250210,140700,233194820,4620,4610,4625,4605,16
20250210,140600,233121035,4625,4625,4625,4625,0
20250210,140500,233121035,4625,4625,4625,4625,0
20250210,140400,233121035,4625,4625,4625,4625,20
20250210,140300,233028535,4625,4605,4625,4605,25
20250210,140200,232913210,4605,4605,4605,4605,162
20250210,140100,232167200,4630,4630,4630,4630,0
20250210,140000,232167200,4630,4630,4630,4630,0
20250210,135900,232167200,4630,4630,4630,4630,0
20250210,135800,232167200,4630,4630,4630,4630,25
20250210,135700,232051450,4630,4630,4630,4630,0
20250210,135600,232051450,4630,4630,4630,4630,0
20250210,135500,232051450,4630,4630,4630,4630,85
20250210,135400,231657900,4625,4625,4625,4625,0
20250210,135300,231657900,4625,4625,4625,4625,0
20250210,135200,231657900,4625,4625,4625,4625,386
20250210,135100,229872650,4625,4625,4625,4625,0
20250210,135000,229872650,4625,4625,4625,4625,0
20250210,134900,229872650,4625,4625,4625,4625,0
20250210,134800,229872650,4625,4625,4625,4625,0
20250210,134700,229872650,4625,4625,4625,4625,0
20250210,134600,229872650,4625,4625,4625,4625,0
20250210,134500,229872650,4625,4625,4625,4625,1
20250210,134400,229868025,4625,4625,4625,4625,0
20250210,134300,229868025,4625,4625,4625,4625,0
20250210,134200,229868025,4625,4625,4625,4625,0
20250210,134100,229868025,4625,4625,4625,4625,0
20250210,134000,229868025,4625,4625,4625,4625,0
20250210,133900,229868025,4625,4625,4625,4625,50
20250210,133800,229636775,4625,4625,4625,4625,0
20250210,133700,229636775,4625,4625,4625,4625,0
20250210,133600,229636775,4625,4625,4625,4625,0
20250210,133500,229636775,4625,4625,4625,4625,0
20250210,133400,229636775,4625,4625,4625,4625,2
20250210,133300,229627525,4625,4625,4625,4625,0
20250210,133200,229627525,4625,4625,4625,4625,0
20250210,133100,229627525,4625,4625,4625,4625,20
20250210,133000,229535025,4605,4605,4605,4605,560
20250210,132900,226956225,4605,4605,4605,4605,84
20250210,132800,226569405,4625,4625,4625,4625,0
20250210,132700,226569405,4625,4625,4625,4625,100
20250210,132600,226106905,4630,4630,4630,4630,0
20250210,132500,226106905,4630,4630,4630,4630,0
20250210,132400,226106905,4630,4630,4630,4630,0
20250210,132300,226106905,4630,4630,4630,4630,10
20250210,132200,226060605,4630,4630,4630,4600,3
20250210,132100,226046745,4600,4600,4600,4600,0
20250210,132000,226046745,4600,4600,4600,4600,0
20250210,131900,226046745,4600,4600,4600,4600,0
20250210,131800,226046745,4600,4600,4600,4600,0
20250210,131700,226046745,4600,4600,4600,4600,119
20250210,131600,225499345,4600,4600,4600,4600,0
20250210,131500,225499345,4600,4600,4600,4600,0
20250210,131400,225499345,4600,4600,4600,4600,0
20250210,131300,225499345,4600,4600,4600,4600,0
20250210,131200,225499345,4600,4610,4610,4600,700
20250210,131100,222277795,4610,4610,4610,4610,0
20250210,131000,222277795,4610,4610,4610,4610,0
20250210,130900,222277795,4610,4610,4610,4610,51
20250210,130800,222042685,4630,4630,4630,4630,54
20250210,130700,221792665,4610,4610,4610,4610,0
20250210,130600,221792665,4610,4610,4610,4610,212
20250210,130500,220815345,4610,4610,4610,4610,0
20250210,130400,220815345,4610,4610,4610,4610,0
20250210,130300,220815345,4610,4610,4610,4610,0
20250210,130200,220815345,4610,4610,4610,4610,112
20250210,130100,220299025,4635,4635,4635,4635,0
20250210,130000,220299025,4635,4635,4635,4635,0
20250210,125900,220299025,4635,4635,4635,4635,20
20250210,125800,220206325,4630,4630,4635,4630,25
20250210,125700,220090520,4630,4630,4630,4630,3
20250210,125600,220076630,4635,4635,4635,4635,0
20250210,125500,220076630,4635,4630,4635,4630,114
20250210,125400,219548685,4630,4630,4630,4630,15
20250210,125300,219479235,4630,4630,4630,4630,200
20250210,125200,218553235,4630,4630,4630,4630,1150
20250210,125100,213228735,4630,4630,4630,4630,18
20250210,125000,213145395,4630,4630,4630,4630,0
20250210,124900,213145395,4630,4630,4630,4630,116
20250210,124800,212608315,4630,4630,4630,4630,0
20250210,124700,212608315,4630,4630,4630,4630,232
20250210,124600,211534155,4630,4630,4630,4625,49
20250210,124500,211307330,4630,4630,4630,4630,0
20250210,124400,211307330,4630,4630,4630,4630,120
20250210,124300,210751730,4630,4630,4630,4630,0
20250210,124200,210751730,4630,4630,4630,4630,520
20250210,124100,208344130,4630,4605,4630,4605,694
20250210,124000,205137585,4605,4605,4605,4605,170
20250210,123900,204354735,4600,4600,4600,4600,0
20250210,123800,204354735,4600,4600,4600,4600,0
20250210,123700,204354735,4600,4600,4600,4600,0
20250210,123600,204354735,4600,4600,4600,4600,174
20250210,123500,203554335,4610,4610,4610,4610,40
20250210,123400,203369935,4610,4610,4610,4610,7
20250210,123300,203337665,4600,4610,4610,4600,61
20250210,123200,203057055,4610,4605,4610,4605,85
20250210,123100,202665220,4605,4605,4605,4605,0
20250210,123000,202665220,4605,4600,4605,4600,132
20250210,122900,202057660,4605,4605,4605,4605,5
20250210,122800,202034635,4600,4600,4600,4600,0
20250210,122700,202034635,4600,4600,4600,4600,57
20250210,122600,201772435,4600,4600,4600,4600,56
20250210,122500,201514835,4605,4605,4605,4605,0
20250210,122400,201514835,4605,4605,4605,4605,41
20250210,122300,201326030,4605,4605,4605,4605,0
20250210,122200,201326030,4605,4605,4605,4605,0
20250210,122100,201326030,4605,4605,4605,4605,0
20250210,122000,201326030,4605,4605,4605,4605,6
20250210,121900,201298400,4605,4605,4605,4605,73
20250210,121800,200962235,4605,4605,4605,4605,0
20250210,121700,200962235,4605,4605,4605,4605,1
20250210,121600,200957630,4610,4610,4610,4610,0
20250210,121500,200957630,4610,4610,4610,4610,700
20250210,121400,197730630,4610,4610,4610,4610,413
20250210,121300,195826700,4610,4610,4610,4610,0
20250210,121200,195826700,4610,4610,4610,4610,180
20250210,121100,194996900,4610,4610,4610,4610,21
20250210,121000,194900090,4630,4630,4630,4630,0
20250210,120900,194900090,4630,4630,4630,4630,117
20250210,120800,194358380,4630,4630,4630,4630,0
20250210,120700,194358380,4630,4630,4630,4630,0
20250210,120600,194358380,4630,4630,4630,4630,0
20250210,120500,194358380,4630,4630,4630,4630,20
20250210,120400,194265780,4630,4630,4630,4630,0
20250210,120300,194265780,4630,4630,4630,4630,0
20250210,120200,194265780,4630,4630,4630,4630,4
20250210,120100,194247260,4630,4630,4630,4630,0
20250210,120000,194247260,4630,4630,4630,4630,0
20250210,115900,194247260,4630,4630,4630,4630,0
20250210,115800,194247260,4630,4630,4630,4630,0
20250210,115700,194247260,4630,4630,4630,4630,0
20250210,115600,194247260,4630,4610,4630,4605,97
20250210,115500,193798385,4605,4605,4605,4605,1
20250210,115400,193793780,4635,4635,4635,4635,0
20250210,115300,193793780,4635,4635,4635,4635,0
20250210,115200,193793780,4635,4635,4635,4635,0
20250210,115100,193793780,4635,4635,4635,4635,0
20250210,115000,193793780,4635,4635,4635,4635,0
20250210,114900,193793780,4635,4635,4635,4635,0
20250210,114800,193793780,4635,4635,4635,4635,1
20250210,114700,193789145,4635,4635,4635,4635,0
20250210,114600,193789145,4635,4635,4635,4635,100
20250210,114500,193325645,4640,4640,4640,4640,0
20250210,114400,193325645,4640,4640,4640,4640,142
20250210,114300,192666765,4640,4620,4640,4620,1050
20250210,114200,187811920,4610,4610,4610,4610,0
20250210,114100,187811920,4610,4610,4610,4610,0
20250210,114000,187811920,4610,4610,4610,4610,0
20250210,113900,187811920,4610,4610,4610,4610,30
20250210,113800,187673620,4605,4605,4605,4605,300
20250210,113700,186292120,4615,4615,4615,4615,0
20250210,113600,186292120,4615,4615,4615,4615,0
20250210,113500,186292120,4615,4615,4615,4615,0
20250210,113400,186292120,4615,4615,4615,4615,0
20250210,113300,186292120,4615,4615,4615,4615,0
20250210,113200,186292120,4615,4615,4615,4615,0
20250210,113100,186292120,4615,4615,4615,4615,0
20250210,113000,186292120,4615,4615,4615,4615,0
20250210,112900,186292120,4615,4615,4615,4615,0
20250210,112800,186292120,4615,4615,4615,4615,80
20250210,112700,185922920,4600,4600,4600,4600,0
20250210,112600,185922920,4600,4600,4600,4600,0
20250210,112500,185922920,4600,4605,4605,4600,405
20250210,112400,184058965,4620,4620,4620,4620,0
20250210,112300,184058965,4620,4620,4620,4620,1
20250210,112200,184054345,4620,4620,4620,4620,0
20250210,112100,184054345,4620,4620,4620,4620,30
20250210,112000,183915745,4600,4600,4600,4600,0
20250210,111900,183915745,4600,4600,4600,4600,0
20250210,111800,183915745,4600,4600,4600,4600,0
20250210,111700,183915745,4600,4600,4600,4600,0
20250210,111600,183915745,4600,4600,4600,4600,0
20250210,111500,183915745,4600,4600,4600,4600,0
20250210,111400,183915745,4600,4600,4600,4600,0
20250210,111300,183915745,4600,4600,4600,4600,0
20250210,111200,183915745,4600,4600,4600,4600,1000
20250210,111100,179315745,4600,4600,4600,4600,0
20250210,111000,179315745,4600,4600,4600,4600,0
20250210,110900,179315745,4600,4600,4600,4600,0
20250210,110800,179315745,4600,4600,4600,4600,549
20250210,110700,176790345,4600,4600,4600,4600,0
20250210,110600,176790345,4600,4600,4600,4600,0
20250210,110500,176790345,4600,4600,4600,4600,0
20250210,110400,176790345,4600,4600,4600,4600,5
20250210,110300,176767345,4615,4615,4615,4615,0
20250210,110200,176767345,4615,4615,4615,4615,0
20250210,110100,176767345,4615,4615,4615,4615,0
20250210,110000,176767345,4615,4615,4615,4615,0
20250210,105900,176767345,4615,4615,4615,4615,0
20250210,105800,176767345,4615,4615,4615,4615,2
20250210,105700,176758115,4615,4625,4625,4615,222
20250210,105600,175731575,4625,4630,4630,4625,1295
20250210,105500,169736255,4630,4630,4630,4630,0
20250210,105400,169736255,4630,4640,4640,4630,407
20250210,105300,167848275,4645,4625,4645,4625,1522
20250210,105200,160793475,4625,4625,4625,4625,3
20250210,105100,160779600,4630,4630,4635,4630,836
20250210,105000,156908275,4620,4620,4620,4620,678
20250210,104900,153775915,4620,4600,4620,4600,180
20250210,104800,152947095,4600,4600,4600,4600,19
20250210,104700,152859695,4595,4595,4595,4595,0
20250210,104600,152859695,4595,4595,4595,4595,0
20250210,104500,152859695,4595,4595,4595,4595,0
20250210,104400,152859695,4595,4595,4595,4595,196
20250210,104300,151959075,4595,4595,4595,4595,0
20250210,104200,151959075,4595,4590,4595,4590,12
20250210,104100,151903945,4595,4595,4595,4595,4
20250210,104000,151885565,4595,4595,4595,4595,0
20250210,103900,151885565,4595,4595,4595,4595,0
20250210,103800,151885565,4595,4595,4595,4595,0
20250210,103700,151885565,4595,4595,4595,4595,39
20250210,103600,151706360,4580,4580,4580,4580,0
20250210,103500,151706360,4580,4580,4580,4580,0
20250210,103400,151706360,4580,4580,4580,4580,0
20250210,103300,151706360,4580,4580,4580,4580,0
20250210,103200,151706360,4580,4580,4580,4580,1
20250210,103100,151701780,4585,4585,4585,4585,200
20250210,103000,150784780,4585,4585,4585,4585,49
20250210,102900,150560115,4580,4580,4580,4580,0
20250210,102800,150560115,4580,4580,4580,4580,0
20250210,102700,150560115,4580,4580,4580,4580,200
20250210,102600,149644115,4580,4580,4580,4580,0
20250210,102500,149644115,4580,4580,4580,4580,0
20250210,102400,149644115,4580,4580,4580,4580,0
20250210,102300,149644115,4580,4580,4580,4580,1
20250210,102200,149639535,4580,4580,4580,4580,0
20250210,102100,149639535,4580,4580,4580,4580,28
20250210,102000,149511295,4585,4585,4585,4585,37
20250210,101900,149341650,4580,4590,4590,4580,42
20250210,101800,149149190,4580,4580,4580,4580,1
20250210,101700,149144610,4580,4580,4580,4580,0
20250210,101600,149144610,4580,4580,4580,4580,500
20250210,101500,146854610,4605,4605,4605,4605,0
20250210,101400,146854610,4605,4605,4605,4605,3
20250210,101300,146840795,4605,4605,4605,4605,0
20250210,101200,146840795,4605,4605,4605,4605,0
20250210,101100,146840795,4605,4605,4605,4605,0
20250210,101000,146840795,4605,4575,4605,4575,5899
20250210,100900,119800005,4570,4570,4570,4570,243
20250210,100800,118689495,4570,4570,4570,4570,60
20250210,100700,118415295,4560,4560,4560,4560,1
20250210,100600,118410735,4570,4560,4570,4560,261
20250210,100500,117220395,4560,4560,4560,4560,300
20250210,100400,115852395,4560,4560,4560,4560,0
20250210,100300,115852395,4560,4560,4560,4560,0
20250210,100200,115852395,4560,4560,4560,4560,400
20250210,100100,114028395,4560,4565,4565,4560,80
20250210,100000,113663545,4565,4565,4565,4565,199
20250210,095900,112755110,4565,4565,4565,4565,300
20250210,095800,111385610,4565,4565,4565,4565,9
20250210,095700,111344525,4570,4565,4570,4565,2
20250210,095600,111335390,4580,4580,4580,4580,0
20250210,095500,111335390,4580,4580,4580,4580,0
20250210,095400,111335390,4580,4580,4580,4580,0
20250210,095300,111335390,4580,4575,4580,4560,104
20250210,095200,110861100,4580,4580,4580,4580,1302
20250210,095100,104897940,4550,4575,4580,4550,207
20250210,095000,103951060,4575,4575,4575,4575,285
20250210,094900,102647185,4545,4545,4545,4545,32
20250210,094800,102501745,4575,4575,4575,4575,20
20250210,094700,102410245,4575,4570,4575,4570,55
20250210,094600,102158870,4545,4575,4575,4545,959
20250210,094500,97785215,4575,4575,4575,4575,10
20250210,094400,97739465,4575,4575,4575,4575,0
20250210,094300,97739465,4575,4575,4575,4575,209
20250210,094200,96783290,4570,4570,4570,4570,106
20250210,094100,96298870,4540,4540,4540,4540,389
20250210,094000,94532810,4565,4565,4565,4565,95
20250210,093900,94099135,4570,4570,4570,4570,100
20250210,093800,93642135,4570,4570,4570,4570,387
20250210,093700,91873545,4540,4540,4540,4540,0
20250210,093600,91873545,4540,4540,4540,4540,0
20250210,093500,91873545,4540,4540,4540,4540,2
20250210,093400,91864465,4535,4535,4535,4535,0
20250210,093300,91864465,4535,4535,4535,4535,0
20250210,093200,91864465,4535,4540,4540,4535,329
20250210,093100,90372220,4580,4575,4580,4575,139
20250210,093000,89735855,4535,4535,4535,4535,21
20250210,092900,89640620,4535,4545,4545,4535,386
20250210,092800,87888590,4580,4575,4580,4575,30
20250210,092700,87751240,4580,4580,4580,4580,0
20250210,092600,87751240,4580,4575,4580,4575,33
20250210,092500,87600105,4580,4580,4580,4580,0
20250210,092400,87600105,4580,4580,4580,4580,12
20250210,092300,87545145,4535,4540,4540,4535,616
20250210,092200,84750560,4535,4535,4535,4535,301
20250210,092100,83385525,4535,4535,4535,4535,0
20250210,092000,83385525,4535,4535,4535,4535,0
20250210,091900,83385525,4535,4585,4585,4535,644
20250210,091800,80451225,4580,4580,4580,4580,100
20250210,091700,79993225,4580,4575,4580,4575,100
20250210,091600,79535425,4580,4580,4580,4580,42
20250210,091500,79343065,4585,4585,4585,4585,15
20250210,091400,79274290,4585,4585,4585,4585,265
20250210,091300,78059265,4535,4580,4580,4535,142
20250210,091200,77413405,4535,4535,4535,4535,22
20250210,091100,77313635,4535,4585,4585,4535,373
20250210,091000,75621590,4590,4585,4590,4585,1263
20250210,090900,69829870,4585,4530,4585,4530,1858
20250210,090800,61388320,4530,4525,4530,4525,1036
20250210,090700,56698175,4500,4525,4525,4500,22
20250210,090600,56599150,4525,4515,4525,4505,887
20250210,090500,52590100,4505,4495,4505,4480,2900
20250210,090400,39547700,4495,4480,4495,4480,167
20250210,090300,38798150,4495,4480,4495,4480,605
20250210,090200,36081225,4480,4470,4500,4450,3482
20250210,090100,20488815,4470,4490,4495,4465,1147
20250210,090000,15366475,4530,4510,4530,4450,1999