KissMeData/262260/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210100,103778985,4950,4950,4950,4950,242
20250210,210000,103778985,4950,4950,4950,4950,0
20250210,205900,103778985,4950,4950,4950,4950,0
20250210,205800,103778985,4950,4950,4950,4950,0
20250210,205700,103778985,4950,4950,4950,4950,0
20250210,205600,103778985,4950,4950,4950,4950,0
20250210,205500,103778985,4950,4950,4950,4950,0
20250210,205400,103778985,4950,4950,4950,4950,0
20250210,205300,103778985,4950,4950,4950,4950,0
20250210,205200,103778985,4950,4950,4950,4950,0
20250210,205100,103778985,4950,4950,4950,4950,0
20250210,205000,103778985,4950,4950,4950,4950,0
20250210,204900,103778985,4950,4950,4950,4950,0
20250210,204800,103778985,4950,4950,4950,4950,0
20250210,204700,103778985,4950,4950,4950,4950,0
20250210,204600,103778985,4950,4950,4950,4950,0
20250210,204500,103778985,4950,4950,4950,4950,0
20250210,204400,103778985,4950,4950,4950,4950,0
20250210,204300,103778985,4950,4950,4950,4950,0
20250210,204200,103778985,4950,4950,4950,4950,0
20250210,204100,103778985,4950,4950,4950,4950,0
20250210,204000,103778985,4950,4950,4950,4950,0
20250210,203900,103778985,4950,4950,4950,4950,0
20250210,203800,103778985,4950,4950,4950,4950,0
20250210,203700,103778985,4950,4950,4950,4950,0
20250210,203600,103778985,4950,4950,4950,4950,0
20250210,203500,103778985,4950,4950,4950,4950,0
20250210,203400,103778985,4950,4950,4950,4950,0
20250210,203300,103778985,4950,4950,4950,4950,0
20250210,203200,103778985,4950,4950,4950,4950,0
20250210,203100,103778985,4950,4950,4950,4950,242
20250210,203000,103778985,4950,4950,4950,4950,0
20250210,202900,103778985,4950,4950,4950,4950,0
20250210,202800,103778985,4950,4950,4950,4950,0
20250210,202700,103778985,4950,4950,4950,4950,0
20250210,202600,103778985,4950,4950,4950,4950,0
20250210,202500,103778985,4950,4950,4950,4950,0
20250210,202400,103778985,4950,4950,4950,4950,0
20250210,202300,103778985,4950,4950,4950,4950,0
20250210,202200,103778985,4950,4950,4950,4950,0
20250210,202100,103778985,4950,4950,4950,4950,0
20250210,202000,103778985,4950,4950,4950,4950,0
20250210,201900,103778985,4950,4950,4950,4950,0
20250210,201800,103778985,4950,4950,4950,4950,0
20250210,201700,103778985,4950,4950,4950,4950,0
20250210,201600,103778985,4950,4950,4950,4950,0
20250210,201500,103778985,4950,4950,4950,4950,0
20250210,201400,103778985,4950,4950,4950,4950,0
20250210,201300,103778985,4950,4950,4950,4950,0
20250210,201200,103778985,4950,4950,4950,4950,0
20250210,201100,103778985,4950,4950,4950,4950,0
20250210,201000,103778985,4950,4950,4950,4950,0
20250210,200900,103778985,4950,4950,4950,4950,0
20250210,200800,103778985,4950,4950,4950,4950,0
20250210,200700,103778985,4950,4950,4950,4950,0
20250210,200600,103778985,4950,4950,4950,4950,0
20250210,200500,103778985,4950,4950,4950,4950,0
20250210,200400,103778985,4950,4950,4950,4950,0
20250210,200300,103778985,4950,4950,4950,4950,0
20250210,200200,103778985,4950,4950,4950,4950,0
20250210,200100,103778985,4950,4950,4950,4950,242
20250210,200000,103778985,4950,4950,4950,4950,0
20250210,195900,103778985,4950,4950,4950,4950,0
20250210,195800,103778985,4950,4950,4950,4950,0
20250210,195700,103778985,4950,4950,4950,4950,0
20250210,195600,103778985,4950,4950,4950,4950,0
20250210,195500,103778985,4950,4950,4950,4950,0
20250210,195400,103778985,4950,4950,4950,4950,0
20250210,195300,103778985,4950,4950,4950,4950,0
20250210,195200,103778985,4950,4950,4950,4950,0
20250210,195100,103778985,4950,4950,4950,4950,0
20250210,195000,103778985,4950,4950,4950,4950,0
20250210,194900,103778985,4950,4950,4950,4950,0
20250210,194800,103778985,4950,4950,4950,4950,0
20250210,194700,103778985,4950,4950,4950,4950,0
20250210,194600,103778985,4950,4950,4950,4950,0
20250210,194500,103778985,4950,4950,4950,4950,0
20250210,194400,103778985,4950,4950,4950,4950,0
20250210,194300,103778985,4950,4950,4950,4950,0
20250210,194200,103778985,4950,4950,4950,4950,0
20250210,194100,103778985,4950,4950,4950,4950,0
20250210,194000,103778985,4950,4950,4950,4950,0
20250210,193900,103778985,4950,4950,4950,4950,0
20250210,193800,103778985,4950,4950,4950,4950,0
20250210,193700,103778985,4950,4950,4950,4950,0
20250210,193600,103778985,4950,4950,4950,4950,0
20250210,193500,103778985,4950,4950,4950,4950,0
20250210,193400,103778985,4950,4950,4950,4950,0
20250210,193300,103778985,4950,4950,4950,4950,0
20250210,193200,103778985,4950,4950,4950,4950,0
20250210,193100,103778985,4950,4950,4950,4950,242
20250210,193000,103778985,4950,4950,4950,4950,0
20250210,192900,103778985,4950,4950,4950,4950,0
20250210,192800,103778985,4950,4950,4950,4950,0
20250210,192700,103778985,4950,4950,4950,4950,0
20250210,192600,103778985,4950,4950,4950,4950,0
20250210,192500,103778985,4950,4950,4950,4950,0
20250210,192400,103778985,4950,4950,4950,4950,0
20250210,192300,103778985,4950,4950,4950,4950,0
20250210,192200,103778985,4950,4950,4950,4950,0
20250210,192100,103778985,4950,4950,4950,4950,0
20250210,192000,103778985,4950,4950,4950,4950,0
20250210,191900,103778985,4950,4950,4950,4950,0
20250210,191800,103778985,4950,4950,4950,4950,0
20250210,191700,103778985,4950,4950,4950,4950,0
20250210,191600,103778985,4950,4950,4950,4950,0
20250210,191500,103778985,4950,4950,4950,4950,0
20250210,191400,103778985,4950,4950,4950,4950,0
20250210,191300,103778985,4950,4950,4950,4950,0
20250210,191200,103778985,4950,4950,4950,4950,0
20250210,191100,103778985,4950,4950,4950,4950,0
20250210,191000,103778985,4950,4950,4950,4950,0
20250210,190900,103778985,4950,4950,4950,4950,0
20250210,190800,103778985,4950,4950,4950,4950,0
20250210,190700,103778985,4950,4950,4950,4950,0
20250210,190600,103778985,4950,4950,4950,4950,0
20250210,190500,103778985,4950,4950,4950,4950,0
20250210,190400,103778985,4950,4950,4950,4950,0
20250210,190300,103778985,4950,4950,4950,4950,0
20250210,190200,103778985,4950,4950,4950,4950,0
20250210,190100,103778985,4950,4950,4950,4950,242
20250210,190000,103778985,4950,4950,4950,4950,0
20250210,185900,103778985,4950,4950,4950,4950,0
20250210,185800,103778985,4950,4950,4950,4950,0
20250210,185700,103778985,4950,4950,4950,4950,0
20250210,185600,103778985,4950,4950,4950,4950,0
20250210,185500,103778985,4950,4950,4950,4950,0
20250210,185400,103778985,4950,4950,4950,4950,0
20250210,185300,103778985,4950,4950,4950,4950,0
20250210,185200,103778985,4950,4950,4950,4950,0
20250210,185100,103778985,4950,4950,4950,4950,0
20250210,185000,103778985,4950,4950,4950,4950,0
20250210,184900,103778985,4950,4950,4950,4950,0
20250210,184800,103778985,4950,4950,4950,4950,0
20250210,184700,103778985,4950,4950,4950,4950,0
20250210,184600,103778985,4950,4950,4950,4950,0
20250210,184500,103778985,4950,4950,4950,4950,0
20250210,184400,103778985,4950,4950,4950,4950,0
20250210,184300,103778985,4950,4950,4950,4950,0
20250210,184200,103778985,4950,4950,4950,4950,0
20250210,184100,103778985,4950,4950,4950,4950,0
20250210,184000,103778985,4950,4950,4950,4950,0
20250210,183900,103778985,4950,4950,4950,4950,0
20250210,183800,103778985,4950,4950,4950,4950,0
20250210,183700,103778985,4950,4950,4950,4950,0
20250210,183600,103778985,4950,4950,4950,4950,0
20250210,183500,103778985,4950,4950,4950,4950,0
20250210,183400,103778985,4950,4950,4950,4950,0
20250210,183300,103778985,4950,4950,4950,4950,0
20250210,183200,103778985,4950,4950,4950,4950,0
20250210,183100,103778985,4950,4950,4950,4950,242
20250210,183000,103778985,4950,4950,4950,4950,0
20250210,182900,103778985,4950,4950,4950,4950,0
20250210,182800,103778985,4950,4950,4950,4950,0
20250210,182700,103778985,4950,4950,4950,4950,0
20250210,182600,103778985,4950,4950,4950,4950,0
20250210,182500,103778985,4950,4950,4950,4950,0
20250210,182400,103778985,4950,4950,4950,4950,0
20250210,182300,103778985,4950,4950,4950,4950,0
20250210,182200,103778985,4950,4950,4950,4950,0
20250210,182100,103778985,4950,4950,4950,4950,0
20250210,182000,103778985,4950,4950,4950,4950,0
20250210,181900,103778985,4950,4950,4950,4950,0
20250210,181800,103778985,4950,4950,4950,4950,0
20250210,181700,103778985,4950,4950,4950,4950,0
20250210,181600,103778985,4950,4950,4950,4950,0
20250210,181500,103778985,4950,4950,4950,4950,0
20250210,181400,103778985,4950,4950,4950,4950,0
20250210,181300,103778985,4950,4950,4950,4950,0
20250210,181200,103778985,4950,4950,4950,4950,0
20250210,181100,103778985,4950,4950,4950,4950,0
20250210,181000,103778985,4950,4950,4950,4950,0
20250210,180900,103778985,4950,4950,4950,4950,0
20250210,180800,103778985,4950,4950,4950,4950,0
20250210,180700,103778985,4950,4950,4950,4950,0
20250210,180600,103778985,4950,4950,4950,4950,0
20250210,180500,103778985,4950,4950,4950,4950,0
20250210,180400,103778985,4950,4950,4950,4950,0
20250210,180300,103778985,4950,4950,4950,4950,0
20250210,180200,103778985,4950,4950,4950,4950,0
20250210,180100,103778985,4950,4950,4950,4950,242
20250210,180000,103778985,4950,4950,4950,4950,0
20250210,175900,103778985,4950,4950,4950,4950,0
20250210,175800,103778985,4950,4950,4950,4950,0
20250210,175700,103778985,4950,4950,4950,4950,0
20250210,175600,103778985,4950,4950,4950,4950,0
20250210,175500,103778985,4950,4950,4950,4950,0
20250210,175400,103778985,4950,4950,4950,4950,0
20250210,175300,103778985,4950,4950,4950,4950,0
20250210,175200,103778985,4950,4950,4950,4950,0
20250210,175100,103778985,4950,4950,4950,4950,0
20250210,175000,103778985,4950,4950,4950,4950,0
20250210,174900,103778985,4950,4950,4950,4950,0
20250210,174800,103778985,4950,4950,4950,4950,0
20250210,174700,103778985,4950,4950,4950,4950,0
20250210,174600,103778985,4950,4950,4950,4950,0
20250210,174500,103778985,4950,4950,4950,4950,0
20250210,174400,103778985,4950,4950,4950,4950,0
20250210,174300,103778985,4950,4950,4950,4950,0
20250210,174200,103778985,4950,4950,4950,4950,0
20250210,174100,103778985,4950,4950,4950,4950,0
20250210,174000,103778985,4950,4950,4950,4950,0
20250210,173900,103778985,4950,4950,4950,4950,0
20250210,173800,103778985,4950,4950,4950,4950,0
20250210,173700,103778985,4950,4950,4950,4950,0
20250210,173600,103778985,4950,4950,4950,4950,0
20250210,173500,103778985,4950,4950,4950,4950,0
20250210,173400,103778985,4950,4950,4950,4950,0
20250210,173300,103778985,4950,4950,4950,4950,0
20250210,173200,103778985,4950,4950,4950,4950,0
20250210,173100,103778985,4950,4950,4950,4950,242
20250210,173000,103778985,4950,4950,4950,4950,0
20250210,172900,103778985,4950,4950,4950,4950,0
20250210,172800,103778985,4950,4950,4950,4950,0
20250210,172700,103778985,4950,4950,4950,4950,0
20250210,172600,103778985,4950,4950,4950,4950,0
20250210,172500,103778985,4950,4950,4950,4950,0
20250210,172400,103778985,4950,4950,4950,4950,0
20250210,172300,103778985,4950,4950,4950,4950,0
20250210,172200,103778985,4950,4950,4950,4950,0
20250210,172100,103778985,4950,4950,4950,4950,0
20250210,172000,103778985,4950,4950,4950,4950,0
20250210,171900,103778985,4950,4950,4950,4950,0
20250210,171800,103778985,4950,4950,4950,4950,0
20250210,171700,103778985,4950,4950,4950,4950,0
20250210,171600,103778985,4950,4950,4950,4950,0
20250210,171500,103778985,4950,4950,4950,4950,0
20250210,171400,103778985,4950,4950,4950,4950,0
20250210,171300,103778985,4950,4950,4950,4950,0
20250210,171200,103778985,4950,4950,4950,4950,0
20250210,171100,103778985,4950,4950,4950,4950,0
20250210,171000,103778985,4950,4950,4950,4950,0
20250210,170900,103778985,4950,4950,4950,4950,0
20250210,170800,103778985,4950,4950,4950,4950,0
20250210,170700,103778985,4950,4950,4950,4950,0
20250210,170600,103778985,4950,4950,4950,4950,0
20250210,170500,103778985,4950,4950,4950,4950,0
20250210,170400,103778985,4950,4950,4950,4950,0
20250210,170300,103778985,4950,4950,4950,4950,0
20250210,170200,103778985,4950,4950,4950,4950,0
20250210,170100,103778985,4950,4950,4950,4950,242
20250210,170000,103778985,4950,4950,4950,4950,0
20250210,165900,103778985,4950,4950,4950,4950,0
20250210,165800,103778985,4950,4950,4950,4950,0
20250210,165700,103778985,4950,4950,4950,4950,0
20250210,165600,103778985,4950,4950,4950,4950,0
20250210,165500,103778985,4950,4950,4950,4950,0
20250210,165400,103778985,4950,4950,4950,4950,0
20250210,165300,103778985,4950,4950,4950,4950,0
20250210,165200,103778985,4950,4950,4950,4950,0
20250210,165100,103778985,4950,4950,4950,4950,0
20250210,165000,103778985,4950,4950,4950,4950,0
20250210,164900,103778985,4950,4950,4950,4950,0
20250210,164800,103778985,4950,4950,4950,4950,0
20250210,164700,103778985,4950,4950,4950,4950,0
20250210,164600,103778985,4950,4950,4950,4950,0
20250210,164500,103778985,4950,4950,4950,4950,0
20250210,164400,103778985,4950,4950,4950,4950,0
20250210,164300,103778985,4950,4950,4950,4950,0
20250210,164200,103778985,4950,4950,4950,4950,0
20250210,164100,103778985,4950,4950,4950,4950,0
20250210,164000,103778985,4950,4950,4950,4950,0
20250210,163900,103778985,4950,4950,4950,4950,0
20250210,163800,103778985,4950,4950,4950,4950,0
20250210,163700,103778985,4950,4950,4950,4950,0
20250210,163600,103778985,4950,4950,4950,4950,0
20250210,163500,103778985,4950,4950,4950,4950,0
20250210,163400,103778985,4950,4950,4950,4950,0
20250210,163300,103778985,4950,4950,4950,4950,0
20250210,163200,103778985,4950,4950,4950,4950,0
20250210,163100,103778985,4950,4950,4950,4950,242
20250210,163000,103778985,4950,4950,4950,4950,0
20250210,162900,103778985,4950,4950,4950,4950,0
20250210,162800,103778985,4950,4950,4950,4950,0
20250210,162700,103778985,4950,4950,4950,4950,0
20250210,162600,103778985,4950,4950,4950,4950,0
20250210,162500,103778985,4950,4950,4950,4950,0
20250210,162400,103778985,4950,4950,4950,4950,0
20250210,162300,103778985,4950,4950,4950,4950,0
20250210,162200,103778985,4950,4950,4950,4950,0
20250210,162100,103778985,4950,4950,4950,4950,0
20250210,162000,103778985,4950,4950,4950,4950,0
20250210,161900,103778985,4950,4950,4950,4950,0
20250210,161800,103778985,4950,4950,4950,4950,0
20250210,161700,103778985,4950,4950,4950,4950,0
20250210,161600,103778985,4950,4950,4950,4950,0
20250210,161500,103778985,4950,4950,4950,4950,0
20250210,161400,103778985,4950,4950,4950,4950,0
20250210,161300,103778985,4950,4950,4950,4950,0
20250210,161200,103778985,4950,4950,4950,4950,0
20250210,161100,103778985,4950,4950,4950,4950,0
20250210,161000,103778985,4950,4950,4950,4950,0
20250210,160900,103778985,4950,4950,4950,4950,0
20250210,160800,103778985,4950,4950,4950,4950,0
20250210,160700,103778985,4950,4950,4950,4950,0
20250210,160600,103778985,4950,4950,4950,4950,0
20250210,160500,103778985,4950,4950,4950,4950,0
20250210,160400,103778985,4950,4950,4950,4950,0
20250210,160300,103778985,4950,4950,4950,4950,0
20250210,160200,103778985,4950,4950,4950,4950,0
20250210,160100,103778985,4950,4950,4950,4950,242
20250210,160000,103778985,4950,4950,4950,4950,0
20250210,155900,103778985,4950,4950,4950,4950,0
20250210,155800,103778985,4950,4950,4950,4950,0
20250210,155700,103778985,4950,4950,4950,4950,0
20250210,155600,103778985,4950,4950,4950,4950,0
20250210,155500,103778985,4950,4950,4950,4950,0
20250210,155400,103778985,4950,4950,4950,4950,0
20250210,155300,103778985,4950,4950,4950,4950,0
20250210,155200,103778985,4950,4950,4950,4950,0
20250210,155100,103778985,4950,4950,4950,4950,0
20250210,155000,103778985,4950,4950,4950,4950,0
20250210,154900,103778985,4950,4950,4950,4950,0
20250210,154800,103778985,4950,4950,4950,4950,0
20250210,154700,103778985,4950,4950,4950,4950,0
20250210,154600,103778985,4950,4950,4950,4950,0
20250210,154500,103778985,4950,4950,4950,4950,0
20250210,154400,103778985,4950,4950,4950,4950,0
20250210,154300,103778985,4950,4950,4950,4950,0
20250210,154200,103778985,4950,4950,4950,4950,0
20250210,154100,103778985,4950,4950,4950,4950,0
20250210,154000,103778985,4950,4950,4950,4950,0
20250210,153900,103778985,4950,4950,4950,4950,0
20250210,153800,103778985,4950,4950,4950,4950,0
20250210,153700,103778985,4950,4950,4950,4950,0
20250210,153600,103778985,4950,4950,4950,4950,0
20250210,153500,103778985,4950,4950,4950,4950,0
20250210,153400,103778985,4950,4950,4950,4950,0
20250210,153300,103778985,4950,4950,4950,4950,0
20250210,153200,103778985,4950,4950,4950,4950,0
20250210,153100,103778985,4950,4950,4950,4950,242
20250210,153000,103778985,4950,4950,4950,4950,242
20250210,152900,102581085,4930,4930,4930,4930,0
20250210,152800,102581085,4930,4930,4930,4930,0
20250210,152700,102581085,4930,4930,4930,4930,0
20250210,152600,102581085,4930,4930,4930,4930,0
20250210,152500,102581085,4930,4930,4930,4930,0
20250210,152400,102581085,4930,4930,4930,4930,0
20250210,152300,102581085,4930,4930,4930,4930,0
20250210,152200,102581085,4930,4930,4930,4930,0
20250210,152100,102581085,4930,4930,4930,4930,0
20250210,152000,102581085,4930,4930,4930,4930,0
20250210,151900,102581085,4930,4935,4935,4930,31
20250210,151800,102428105,4935,4935,4935,4935,1
20250210,151700,102423170,4935,4925,4935,4925,376
20250210,151600,100569600,4915,4915,4915,4915,0
20250210,151500,100569600,4915,4915,4915,4915,19
20250210,151400,100476215,4915,4915,4915,4915,0
20250210,151300,100476215,4915,4915,4915,4915,0
20250210,151200,100476215,4915,4915,4915,4915,0
20250210,151100,100476215,4915,4915,4915,4915,146
20250210,151000,99758625,4920,4920,4920,4920,0
20250210,150900,99758625,4920,4920,4920,4920,0
20250210,150800,99758625,4920,4910,4920,4910,442
20250210,150700,97587805,4910,4910,4910,4910,4
20250210,150600,97568165,4885,4885,4885,4885,0
20250210,150500,97568165,4885,4895,4895,4885,30
20250210,150400,97421600,4910,4910,4910,4910,30
20250210,150300,97274300,4890,4890,4890,4890,0
20250210,150200,97274300,4890,4890,4890,4890,0
20250210,150100,97274300,4890,4890,4890,4890,82
20250210,150000,96873320,4880,4880,4880,4880,0
20250210,145900,96873320,4880,4880,4880,4880,11
20250210,145800,96819640,4890,4890,4890,4890,0
20250210,145700,96819640,4890,4890,4890,4890,0
20250210,145600,96819640,4890,4890,4890,4890,311
20250210,145500,95298850,4890,4890,4890,4890,0
20250210,145400,95298850,4890,4890,4890,4890,0
20250210,145300,95298850,4890,4890,4890,4890,0
20250210,145200,95298850,4890,4880,4890,4880,2
20250210,145100,95289080,4890,4890,4890,4890,0
20250210,145000,95289080,4890,4890,4890,4890,0
20250210,144900,95289080,4890,4890,4890,4890,0
20250210,144800,95289080,4890,4890,4890,4890,0
20250210,144700,95289080,4890,4890,4890,4890,226
20250210,144600,94183940,4890,4890,4890,4890,0
20250210,144500,94183940,4890,4890,4890,4890,160
20250210,144400,93401540,4890,4890,4890,4890,101
20250210,144300,92907650,4890,4890,4890,4890,1
20250210,144200,92902760,4890,4890,4890,4890,1107
20250210,144100,87489530,4890,4880,4890,4880,608
20250210,144000,84519790,4885,4885,4885,4885,0
20250210,143900,84519790,4885,4885,4885,4885,0
20250210,143800,84519790,4885,4885,4885,4885,54
20250210,143700,84256000,4885,4885,4885,4885,1
20250210,143600,84251115,4885,4885,4885,4885,11
20250210,143500,84197380,4880,4880,4880,4880,0
20250210,143400,84197380,4880,4880,4880,4880,0
20250210,143300,84197380,4880,4880,4880,4880,47
20250210,143200,83968020,4870,4870,4870,4870,0
20250210,143100,83968020,4870,4870,4870,4870,0
20250210,143000,83968020,4870,4870,4870,4870,0
20250210,142900,83968020,4870,4870,4870,4870,0
20250210,142800,83968020,4870,4870,4870,4870,0
20250210,142700,83968020,4870,4870,4870,4870,0
20250210,142600,83968020,4870,4870,4870,4870,0
20250210,142500,83968020,4870,4870,4870,4870,0
20250210,142400,83968020,4870,4870,4870,4870,0
20250210,142300,83968020,4870,4870,4870,4870,0
20250210,142200,83968020,4870,4870,4870,4870,0
20250210,142100,83968020,4870,4875,4875,4870,323
20250210,142000,82394825,4875,4875,4875,4875,6
20250210,141900,82365575,4875,4875,4875,4875,0
20250210,141800,82365575,4875,4875,4875,4875,0
20250210,141700,82365575,4875,4875,4875,4875,0
20250210,141600,82365575,4875,4880,4880,4875,400
20250210,141500,80415215,4885,4885,4885,4885,0
20250210,141400,80415215,4885,4885,4885,4885,5
20250210,141300,80390790,4885,4885,4885,4885,5
20250210,141200,80366365,4885,4885,4885,4885,202
20250210,141100,79379595,4885,4885,4885,4885,200
20250210,141000,78402595,4885,4885,4885,4885,0
20250210,140900,78402595,4885,4885,4885,4885,6
20250210,140800,78373285,4880,4880,4880,4880,112
20250210,140700,77826725,4885,4885,4885,4885,13
20250210,140600,77763220,4880,4880,4880,4880,70
20250210,140500,77421620,4880,4880,4880,4880,0
20250210,140400,77421620,4880,4880,4880,4880,0
20250210,140300,77421620,4880,4880,4880,4880,0
20250210,140200,77421620,4880,4880,4880,4880,0
20250210,140100,77421620,4880,4880,4880,4880,0
20250210,140000,77421620,4880,4880,4880,4880,0
20250210,135900,77421620,4880,4880,4880,4880,0
20250210,135800,77421620,4880,4880,4880,4880,0
20250210,135700,77421620,4880,4880,4880,4880,2
20250210,135600,77411860,4880,4880,4880,4880,1
20250210,135500,77406980,4875,4875,4875,4875,0
20250210,135400,77406980,4875,4875,4875,4875,0
20250210,135300,77406980,4875,4875,4875,4875,0
20250210,135200,77406980,4875,4875,4875,4875,0
20250210,135100,77406980,4875,4880,4880,4875,66
20250210,135000,77085125,4880,4880,4880,4880,0
20250210,134900,77085125,4880,4880,4880,4880,0
20250210,134800,77085125,4880,4880,4880,4880,80
20250210,134700,76694725,4880,4880,4880,4880,2
20250210,134600,76684965,4875,4875,4875,4875,0
20250210,134500,76684965,4875,4875,4875,4875,0
20250210,134400,76684965,4875,4875,4875,4875,0
20250210,134300,76684965,4875,4875,4875,4875,0
20250210,134200,76684965,4875,4875,4875,4875,0
20250210,134100,76684965,4875,4875,4875,4875,17
20250210,134000,76602090,4885,4885,4885,4885,0
20250210,133900,76602090,4885,4885,4885,4885,100
20250210,133800,76113590,4880,4880,4880,4880,199
20250210,133700,75142470,4880,4880,4880,4880,0
20250210,133600,75142470,4880,4880,4880,4880,0
20250210,133500,75142470,4880,4880,4880,4880,11
20250210,133400,75088790,4870,4870,4870,4870,0
20250210,133300,75088790,4870,4870,4870,4870,0
20250210,133200,75088790,4870,4870,4870,4870,0
20250210,133100,75088790,4870,4870,4870,4870,0
20250210,133000,75088790,4870,4870,4870,4870,100
20250210,132900,74601790,4870,4870,4870,4870,0
20250210,132800,74601790,4870,4870,4870,4870,0
20250210,132700,74601790,4870,4870,4870,4870,0
20250210,132600,74601790,4870,4870,4870,4870,0
20250210,132500,74601790,4870,4870,4870,4870,0
20250210,132400,74601790,4870,4870,4870,4870,0
20250210,132300,74601790,4870,4870,4870,4870,0
20250210,132200,74601790,4870,4870,4870,4870,1
20250210,132100,74596920,4870,4870,4870,4870,0
20250210,132000,74596920,4870,4875,4875,4870,75
20250210,131900,74231470,4880,4880,4880,4880,2
20250210,131800,74221710,4870,4870,4870,4870,0
20250210,131700,74221710,4870,4870,4870,4870,0
20250210,131600,74221710,4870,4870,4870,4870,0
20250210,131500,74221710,4870,4870,4870,4870,0
20250210,131400,74221710,4870,4870,4870,4870,0
20250210,131300,74221710,4870,4870,4870,4870,0
20250210,131200,74221710,4870,4875,4875,4870,140
20250210,131100,73539860,4880,4880,4880,4880,8
20250210,131000,73500820,4880,4880,4880,4880,0
20250210,130900,73500820,4880,4885,4885,4880,165
20250210,130800,72695120,4875,4875,4875,4875,0
20250210,130700,72695120,4875,4875,4875,4875,0
20250210,130600,72695120,4875,4875,4875,4875,0
20250210,130500,72695120,4875,4875,4875,4875,2
20250210,130400,72685370,4875,4875,4875,4875,0
20250210,130300,72685370,4875,4875,4875,4875,0
20250210,130200,72685370,4875,4875,4875,4875,0
20250210,130100,72685370,4875,4875,4875,4875,82
20250210,130000,72285620,4865,4865,4865,4865,0
20250210,125900,72285620,4865,4865,4865,4865,0
20250210,125800,72285620,4865,4865,4865,4865,0
20250210,125700,72285620,4865,4865,4865,4865,0
20250210,125600,72285620,4865,4865,4865,4865,0
20250210,125500,72285620,4865,4865,4865,4865,0
20250210,125400,72285620,4865,4865,4865,4865,6
20250210,125300,72256430,4885,4885,4885,4885,0
20250210,125200,72256430,4885,4885,4885,4885,0
20250210,125100,72256430,4885,4885,4885,4885,0
20250210,125000,72256430,4885,4885,4885,4885,0
20250210,124900,72256430,4885,4885,4885,4885,0
20250210,124800,72256430,4885,4885,4885,4885,1
20250210,124700,72251545,4885,4885,4885,4885,9
20250210,124600,72207580,4885,4885,4885,4885,0
20250210,124500,72207580,4885,4885,4885,4885,0
20250210,124400,72207580,4885,4885,4885,4885,1
20250210,124300,72202695,4860,4860,4860,4860,0
20250210,124200,72202695,4860,4860,4860,4860,0
20250210,124100,72202695,4860,4860,4860,4860,0
20250210,124000,72202695,4860,4860,4860,4860,0
20250210,123900,72202695,4860,4860,4860,4860,0
20250210,123800,72202695,4860,4860,4860,4860,0
20250210,123700,72202695,4860,4860,4860,4860,0
20250210,123600,72202695,4860,4860,4860,4860,0
20250210,123500,72202695,4860,4860,4860,4860,0
20250210,123400,72202695,4860,4860,4860,4860,0
20250210,123300,72202695,4860,4860,4860,4860,0
20250210,123200,72202695,4860,4860,4860,4860,0
20250210,123100,72202695,4860,4860,4860,4860,0
20250210,123000,72202695,4860,4860,4860,4860,0
20250210,122900,72202695,4860,4860,4860,4860,0
20250210,122800,72202695,4860,4860,4860,4860,45
20250210,122700,71983995,4880,4880,4880,4880,50
20250210,122600,71739995,4880,4880,4880,4880,68
20250210,122500,71408155,4880,4880,4880,4880,0
20250210,122400,71408155,4880,4880,4880,4880,9
20250210,122300,71364235,4880,4880,4880,4880,0
20250210,122200,71364235,4880,4880,4880,4880,1
20250210,122100,71359355,4855,4855,4855,4855,0
20250210,122000,71359355,4855,4860,4860,4855,300
20250210,121900,69902850,4860,4860,4860,4860,1
20250210,121800,69897990,4860,4870,4870,4855,702
20250210,121700,66488165,4860,4860,4860,4860,0
20250210,121600,66488165,4860,4860,4860,4860,0
20250210,121500,66488165,4860,4860,4860,4860,0
20250210,121400,66488165,4860,4860,4860,4860,0
20250210,121300,66488165,4860,4860,4860,4860,0
20250210,121200,66488165,4860,4860,4860,4860,0
20250210,121100,66488165,4860,4860,4860,4860,0
20250210,121000,66488165,4860,4860,4860,4860,0
20250210,120900,66488165,4860,4860,4860,4860,0
20250210,120800,66488165,4860,4860,4860,4860,0
20250210,120700,66488165,4860,4860,4860,4860,0
20250210,120600,66488165,4860,4860,4860,4860,0
20250210,120500,66488165,4860,4860,4860,4860,0
20250210,120400,66488165,4860,4860,4860,4860,0
20250210,120300,66488165,4860,4865,4865,4860,200
20250210,120200,65515520,4880,4880,4880,4880,0
20250210,120100,65515520,4880,4880,4880,4880,0
20250210,120000,65515520,4880,4880,4880,4880,0
20250210,115900,65515520,4880,4880,4880,4880,0
20250210,115800,65515520,4880,4880,4880,4880,4
20250210,115700,65496000,4885,4885,4885,4885,0
20250210,115600,65496000,4885,4885,4885,4885,2
20250210,115500,65486230,4885,4885,4885,4885,82
20250210,115400,65085660,4890,4890,4890,4890,0
20250210,115300,65085660,4890,4890,4890,4890,0
20250210,115200,65085660,4890,4890,4890,4890,0
20250210,115100,65085660,4890,4890,4890,4890,0
20250210,115000,65085660,4890,4890,4890,4890,1
20250210,114900,65080770,4885,4885,4885,4885,0
20250210,114800,65080770,4885,4885,4885,4885,0
20250210,114700,65080770,4885,4885,4885,4885,65
20250210,114600,64763245,4890,4890,4890,4890,0
20250210,114500,64763245,4890,4890,4890,4890,4
20250210,114400,64743685,4890,4890,4890,4890,0
20250210,114300,64743685,4890,4890,4890,4890,0
20250210,114200,64743685,4890,4890,4890,4890,5
20250210,114100,64719235,4890,4890,4890,4890,0
20250210,114000,64719235,4890,4890,4890,4890,0
20250210,113900,64719235,4890,4890,4890,4890,0
20250210,113800,64719235,4890,4890,4890,4890,0
20250210,113700,64719235,4890,4890,4890,4890,101
20250210,113600,64225345,4890,4890,4890,4890,1
20250210,113500,64220455,4890,4890,4890,4890,0
20250210,113400,64220455,4890,4890,4890,4890,10
20250210,113300,64171555,4890,4890,4890,4890,70
20250210,113200,63829255,4890,4890,4890,4890,50
20250210,113100,63584755,4865,4865,4865,4865,0
20250210,113000,63584755,4865,4865,4865,4865,0
20250210,112900,63584755,4865,4865,4865,4865,0
20250210,112800,63584755,4865,4865,4865,4865,0
20250210,112700,63584755,4865,4865,4865,4865,0
20250210,112600,63584755,4865,4865,4865,4865,5
20250210,112500,63560430,4865,4865,4865,4865,0
20250210,112400,63560430,4865,4865,4865,4865,0
20250210,112300,63560430,4865,4865,4865,4865,0
20250210,112200,63560430,4865,4890,4890,4865,262
20250210,112100,62282050,4890,4890,4890,4890,0
20250210,112000,62282050,4890,4890,4890,4890,2
20250210,111900,62272270,4890,4890,4890,4890,0
20250210,111800,62272270,4890,4890,4890,4890,11
20250210,111700,62218480,4890,4890,4890,4890,5
20250210,111600,62194030,4890,4885,4890,4885,128
20250210,111500,61568650,4885,4885,4885,4885,1
20250210,111400,61563765,4890,4890,4890,4890,0
20250210,111300,61563765,4890,4890,4890,4890,0
20250210,111200,61563765,4890,4890,4890,4890,0
20250210,111100,61563765,4890,4890,4890,4890,0
20250210,111000,61563765,4890,4890,4890,4890,0
20250210,110900,61563765,4890,4890,4890,4890,1
20250210,110800,61558875,4890,4890,4890,4890,0
20250210,110700,61558875,4890,4890,4890,4890,113
20250210,110600,61006305,4870,4870,4870,4870,0
20250210,110500,61006305,4870,4870,4870,4870,0
20250210,110400,61006305,4870,4870,4870,4870,0
20250210,110300,61006305,4870,4870,4870,4870,0
20250210,110200,61006305,4870,4870,4870,4870,115
20250210,110100,60446255,4870,4870,4870,4870,20
20250210,110000,60348855,4870,4870,4870,4870,0
20250210,105900,60348855,4870,4870,4870,4870,10
20250210,105800,60300155,4870,4870,4870,4870,0
20250210,105700,60300155,4870,4870,4870,4870,0
20250210,105600,60300155,4870,4870,4870,4870,0
20250210,105500,60300155,4870,4870,4870,4870,5
20250210,105400,60275805,4870,4870,4870,4870,4
20250210,105300,60256325,4870,4860,4870,4860,157
20250210,105200,59493265,4870,4870,4870,4870,6
20250210,105100,59464045,4870,4870,4870,4870,4
20250210,105000,59444565,4860,4860,4860,4860,0
20250210,104900,59444565,4860,4860,4860,4860,0
20250210,104800,59444565,4860,4860,4860,4860,0
20250210,104700,59444565,4860,4860,4860,4860,9
20250210,104600,59400825,4870,4870,4870,4870,0
20250210,104500,59400825,4870,4870,4870,4870,0
20250210,104400,59400825,4870,4870,4870,4870,0
20250210,104300,59400825,4870,4870,4870,4870,0
20250210,104200,59400825,4870,4870,4870,4870,45
20250210,104100,59181675,4870,4870,4870,4870,30
20250210,104000,59035575,4870,4870,4870,4870,10
20250210,103900,58986875,4870,4870,4870,4870,0
20250210,103800,58986875,4870,4870,4870,4870,11
20250210,103700,58933305,4870,4870,4870,4870,28
20250210,103600,58796945,4870,4855,4870,4855,213
20250210,103500,57761680,4860,4860,4860,4860,160
20250210,103400,56984080,4860,4860,4860,4860,32
20250210,103300,56828560,4860,4860,4860,4860,0
20250210,103200,56828560,4860,4860,4860,4860,4
20250210,103100,56809120,4860,4855,4860,4855,926
20250210,103000,52309615,4850,4850,4850,4850,0
20250210,102900,52309615,4850,4850,4850,4850,200
20250210,102800,51339615,4850,4850,4850,4850,1
20250210,102700,51334765,4850,4850,4850,4850,0
20250210,102600,51334765,4850,4850,4850,4850,6
20250210,102500,51305665,4850,4850,4850,4850,0
20250210,102400,51305665,4850,4855,4855,4850,262
20250210,102300,50034945,4855,4855,4855,4855,1
20250210,102200,50030090,4855,4855,4855,4855,1
20250210,102100,50025235,4855,4855,4855,4855,0
20250210,102000,50025235,4855,4855,4855,4855,19
20250210,101900,49932990,4855,4855,4855,4855,1
20250210,101800,49928135,4855,4855,4855,4855,0
20250210,101700,49928135,4855,4855,4855,4855,18
20250210,101600,49840745,4855,4855,4855,4855,0
20250210,101500,49840745,4855,4855,4855,4855,0
20250210,101400,49840745,4855,4855,4855,4855,0
20250210,101300,49840745,4855,4855,4855,4855,45
20250210,101200,49622270,4855,4855,4855,4855,0
20250210,101100,49622270,4855,4855,4855,4855,972
20250210,101000,44903210,4855,4855,4855,4855,1
20250210,100900,44898355,4855,4855,4855,4855,0
20250210,100800,44898355,4855,4845,4855,4845,11
20250210,100700,44845000,4855,4855,4855,4855,0
20250210,100600,44845000,4855,4855,4855,4855,0
20250210,100500,44845000,4855,4855,4855,4855,4
20250210,100400,44825580,4855,4855,4855,4855,0
20250210,100300,44825580,4855,4855,4855,4855,0
20250210,100200,44825580,4855,4855,4855,4855,0
20250210,100100,44825580,4855,4855,4855,4855,0
20250210,100000,44825580,4855,4855,4855,4855,0
20250210,095900,44825580,4855,4855,4855,4855,0
20250210,095800,44825580,4855,4855,4855,4855,0
20250210,095700,44825580,4855,4855,4855,4855,0
20250210,095600,44825580,4855,4855,4855,4855,0
20250210,095500,44825580,4855,4855,4855,4855,0
20250210,095400,44825580,4855,4855,4855,4855,0
20250210,095300,44825580,4855,4855,4855,4855,0
20250210,095200,44825580,4855,4855,4855,4855,1
20250210,095100,44820725,4855,4845,4855,4845,83
20250210,095000,44418330,4845,4845,4845,4845,57
20250210,094900,44142165,4845,4855,4855,4845,239
20250210,094800,42983755,4855,4855,4855,4855,0
20250210,094700,42983755,4855,4855,4855,4855,11
20250210,094600,42930350,4855,4855,4855,4855,1
20250210,094500,42925495,4855,4855,4855,4855,10
20250210,094400,42876945,4855,4855,4855,4855,0
20250210,094300,42876945,4855,4855,4855,4855,2
20250210,094200,42867235,4850,4850,4850,4850,29
20250210,094100,42726585,4845,4845,4845,4845,200
20250210,094000,41757585,4845,4845,4845,4845,0
20250210,093900,41757585,4845,4845,4845,4845,0
20250210,093800,41757585,4845,4845,4845,4845,0
20250210,093700,41757585,4845,4845,4845,4845,50
20250210,093600,41515335,4845,4845,4845,4845,0
20250210,093500,41515335,4845,4845,4845,4845,0
20250210,093400,41515335,4845,4845,4845,4845,51
20250210,093300,41268240,4845,4845,4845,4845,4
20250210,093200,41248860,4850,4850,4850,4850,0
20250210,093100,41248860,4850,4850,4850,4850,0
20250210,093000,41248860,4850,4850,4850,4850,1
20250210,092900,41244010,4825,4825,4825,4825,12
20250210,092800,41186110,4830,4830,4830,4830,0
20250210,092700,41186110,4830,4830,4830,4830,0
20250210,092600,41186110,4830,4830,4830,4830,0
20250210,092500,41186110,4830,4830,4830,4830,0
20250210,092400,41186110,4830,4830,4830,4830,0
20250210,092300,41186110,4830,4830,4830,4830,14
20250210,092200,41118490,4850,4850,4850,4850,0
20250210,092100,41118490,4850,4850,4850,4850,1
20250210,092000,41113640,4855,4835,4855,4815,3514
20250210,091900,24160595,4835,4835,4835,4835,8
20250210,091800,24121915,4835,4840,4840,4835,336
20250210,091700,22495835,4845,4860,4860,4845,1204
20250210,091600,16659185,4860,4860,4860,4860,0
20250210,091500,16659185,4860,4860,4860,4860,155
20250210,091400,15905885,4850,4850,4850,4850,190
20250210,091300,14984385,4850,4850,4850,4850,301
20250210,091200,13524535,4850,4850,4850,4850,0
20250210,091100,13524535,4850,4850,4850,4850,20
20250210,091000,13427535,4845,4845,4845,4845,0
20250210,090900,13427535,4845,4845,4845,4845,0
20250210,090800,13427535,4845,4850,4850,4845,596
20250210,090700,10537450,4860,4860,4860,4860,22
20250210,090600,10430530,4860,4860,4860,4860,0
20250210,090500,10430530,4860,4870,4870,4855,511
20250210,090400,7946650,4865,4865,4865,4865,0
20250210,090300,7946650,4865,4900,4900,4865,621
20250210,090200,4922030,4880,4900,4900,4880,147
20250210,090100,4204170,4900,4900,4900,4900,27
20250210,090000,4071870,4900,4930,4930,4900,829