KissMeData/300120/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,211300,319777310,4570,4570,4570,4570,1578
20250210,211200,319777310,4570,4570,4570,4570,0
20250210,211100,319777310,4570,4570,4570,4570,0
20250210,211000,319777310,4570,4570,4570,4570,0
20250210,210900,319777310,4570,4570,4570,4570,0
20250210,210800,319777310,4570,4570,4570,4570,0
20250210,210700,319777310,4570,4570,4570,4570,0
20250210,210600,319777310,4570,4570,4570,4570,0
20250210,210500,319777310,4570,4570,4570,4570,0
20250210,210400,319777310,4570,4570,4570,4570,0
20250210,210300,319777310,4570,4570,4570,4570,0
20250210,210200,319777310,4570,4570,4570,4570,0
20250210,210100,319777310,4570,4570,4570,4570,0
20250210,210000,319777310,4570,4570,4570,4570,0
20250210,205900,319777310,4570,4570,4570,4570,0
20250210,205800,319777310,4570,4570,4570,4570,0
20250210,205700,319777310,4570,4570,4570,4570,0
20250210,205600,319777310,4570,4570,4570,4570,0
20250210,205500,319777310,4570,4570,4570,4570,0
20250210,205400,319777310,4570,4570,4570,4570,0
20250210,205300,319777310,4570,4570,4570,4570,0
20250210,205200,319777310,4570,4570,4570,4570,0
20250210,205100,319777310,4570,4570,4570,4570,0
20250210,205000,319777310,4570,4570,4570,4570,0
20250210,204900,319777310,4570,4570,4570,4570,0
20250210,204800,319777310,4570,4570,4570,4570,0
20250210,204700,319777310,4570,4570,4570,4570,0
20250210,204600,319777310,4570,4570,4570,4570,0
20250210,204500,319777310,4570,4570,4570,4570,0
20250210,204400,319777310,4570,4570,4570,4570,0
20250210,204300,319777310,4570,4570,4570,4570,1578
20250210,204200,319777310,4570,4570,4570,4570,0
20250210,204100,319777310,4570,4570,4570,4570,0
20250210,204000,319777310,4570,4570,4570,4570,0
20250210,203900,319777310,4570,4570,4570,4570,0
20250210,203800,319777310,4570,4570,4570,4570,0
20250210,203700,319777310,4570,4570,4570,4570,0
20250210,203600,319777310,4570,4570,4570,4570,0
20250210,203500,319777310,4570,4570,4570,4570,0
20250210,203400,319777310,4570,4570,4570,4570,0
20250210,203300,319777310,4570,4570,4570,4570,0
20250210,203200,319777310,4570,4570,4570,4570,0
20250210,203100,319777310,4570,4570,4570,4570,0
20250210,203000,319777310,4570,4570,4570,4570,0
20250210,202900,319777310,4570,4570,4570,4570,0
20250210,202800,319777310,4570,4570,4570,4570,0
20250210,202700,319777310,4570,4570,4570,4570,0
20250210,202600,319777310,4570,4570,4570,4570,0
20250210,202500,319777310,4570,4570,4570,4570,0
20250210,202400,319777310,4570,4570,4570,4570,0
20250210,202300,319777310,4570,4570,4570,4570,0
20250210,202200,319777310,4570,4570,4570,4570,0
20250210,202100,319777310,4570,4570,4570,4570,0
20250210,202000,319777310,4570,4570,4570,4570,0
20250210,201900,319777310,4570,4570,4570,4570,0
20250210,201800,319777310,4570,4570,4570,4570,0
20250210,201700,319777310,4570,4570,4570,4570,0
20250210,201600,319777310,4570,4570,4570,4570,0
20250210,201500,319777310,4570,4570,4570,4570,0
20250210,201400,319777310,4570,4570,4570,4570,0
20250210,201300,319777310,4570,4570,4570,4570,1578
20250210,201200,319777310,4570,4570,4570,4570,0
20250210,201100,319777310,4570,4570,4570,4570,0
20250210,201000,319777310,4570,4570,4570,4570,0
20250210,200900,319777310,4570,4570,4570,4570,0
20250210,200800,319777310,4570,4570,4570,4570,0
20250210,200700,319777310,4570,4570,4570,4570,0
20250210,200600,319777310,4570,4570,4570,4570,0
20250210,200500,319777310,4570,4570,4570,4570,0
20250210,200400,319777310,4570,4570,4570,4570,0
20250210,200300,319777310,4570,4570,4570,4570,0
20250210,200200,319777310,4570,4570,4570,4570,0
20250210,200100,319777310,4570,4570,4570,4570,0
20250210,200000,319777310,4570,4570,4570,4570,0
20250210,195900,319777310,4570,4570,4570,4570,0
20250210,195800,319777310,4570,4570,4570,4570,0
20250210,195700,319777310,4570,4570,4570,4570,0
20250210,195600,319777310,4570,4570,4570,4570,0
20250210,195500,319777310,4570,4570,4570,4570,0
20250210,195400,319777310,4570,4570,4570,4570,0
20250210,195300,319777310,4570,4570,4570,4570,0
20250210,195200,319777310,4570,4570,4570,4570,0
20250210,195100,319777310,4570,4570,4570,4570,0
20250210,195000,319777310,4570,4570,4570,4570,0
20250210,194900,319777310,4570,4570,4570,4570,0
20250210,194800,319777310,4570,4570,4570,4570,0
20250210,194700,319777310,4570,4570,4570,4570,0
20250210,194600,319777310,4570,4570,4570,4570,0
20250210,194500,319777310,4570,4570,4570,4570,0
20250210,194400,319777310,4570,4570,4570,4570,0
20250210,194300,319777310,4570,4570,4570,4570,1578
20250210,194200,319777310,4570,4570,4570,4570,0
20250210,194100,319777310,4570,4570,4570,4570,0
20250210,194000,319777310,4570,4570,4570,4570,0
20250210,193900,319777310,4570,4570,4570,4570,0
20250210,193800,319777310,4570,4570,4570,4570,0
20250210,193700,319777310,4570,4570,4570,4570,0
20250210,193600,319777310,4570,4570,4570,4570,0
20250210,193500,319777310,4570,4570,4570,4570,0
20250210,193400,319777310,4570,4570,4570,4570,0
20250210,193300,319777310,4570,4570,4570,4570,0
20250210,193200,319777310,4570,4570,4570,4570,0
20250210,193100,319777310,4570,4570,4570,4570,0
20250210,193000,319777310,4570,4570,4570,4570,0
20250210,192900,319777310,4570,4570,4570,4570,0
20250210,192800,319777310,4570,4570,4570,4570,0
20250210,192700,319777310,4570,4570,4570,4570,0
20250210,192600,319777310,4570,4570,4570,4570,0
20250210,192500,319777310,4570,4570,4570,4570,0
20250210,192400,319777310,4570,4570,4570,4570,0
20250210,192300,319777310,4570,4570,4570,4570,0
20250210,192200,319777310,4570,4570,4570,4570,0
20250210,192100,319777310,4570,4570,4570,4570,0
20250210,192000,319777310,4570,4570,4570,4570,0
20250210,191900,319777310,4570,4570,4570,4570,0
20250210,191800,319777310,4570,4570,4570,4570,0
20250210,191700,319777310,4570,4570,4570,4570,0
20250210,191600,319777310,4570,4570,4570,4570,0
20250210,191500,319777310,4570,4570,4570,4570,0
20250210,191400,319777310,4570,4570,4570,4570,0
20250210,191300,319777310,4570,4570,4570,4570,1578
20250210,191200,319777310,4570,4570,4570,4570,0
20250210,191100,319777310,4570,4570,4570,4570,0
20250210,191000,319777310,4570,4570,4570,4570,0
20250210,190900,319777310,4570,4570,4570,4570,0
20250210,190800,319777310,4570,4570,4570,4570,0
20250210,190700,319777310,4570,4570,4570,4570,0
20250210,190600,319777310,4570,4570,4570,4570,0
20250210,190500,319777310,4570,4570,4570,4570,0
20250210,190400,319777310,4570,4570,4570,4570,0
20250210,190300,319777310,4570,4570,4570,4570,0
20250210,190200,319777310,4570,4570,4570,4570,0
20250210,190100,319777310,4570,4570,4570,4570,0
20250210,190000,319777310,4570,4570,4570,4570,0
20250210,185900,319777310,4570,4570,4570,4570,0
20250210,185800,319777310,4570,4570,4570,4570,0
20250210,185700,319777310,4570,4570,4570,4570,0
20250210,185600,319777310,4570,4570,4570,4570,0
20250210,185500,319777310,4570,4570,4570,4570,0
20250210,185400,319777310,4570,4570,4570,4570,0
20250210,185300,319777310,4570,4570,4570,4570,0
20250210,185200,319777310,4570,4570,4570,4570,0
20250210,185100,319777310,4570,4570,4570,4570,0
20250210,185000,319777310,4570,4570,4570,4570,0
20250210,184900,319777310,4570,4570,4570,4570,0
20250210,184800,319777310,4570,4570,4570,4570,0
20250210,184700,319777310,4570,4570,4570,4570,0
20250210,184600,319777310,4570,4570,4570,4570,0
20250210,184500,319777310,4570,4570,4570,4570,0
20250210,184400,319777310,4570,4570,4570,4570,0
20250210,184300,319777310,4570,4570,4570,4570,1578
20250210,184200,319777310,4570,4570,4570,4570,0
20250210,184100,319777310,4570,4570,4570,4570,0
20250210,184000,319777310,4570,4570,4570,4570,0
20250210,183900,319777310,4570,4570,4570,4570,0
20250210,183800,319777310,4570,4570,4570,4570,0
20250210,183700,319777310,4570,4570,4570,4570,0
20250210,183600,319777310,4570,4570,4570,4570,0
20250210,183500,319777310,4570,4570,4570,4570,0
20250210,183400,319777310,4570,4570,4570,4570,0
20250210,183300,319777310,4570,4570,4570,4570,0
20250210,183200,319777310,4570,4570,4570,4570,0
20250210,183100,319777310,4570,4570,4570,4570,0
20250210,183000,319777310,4570,4570,4570,4570,0
20250210,182900,319777310,4570,4570,4570,4570,0
20250210,182800,319777310,4570,4570,4570,4570,0
20250210,182700,319777310,4570,4570,4570,4570,0
20250210,182600,319777310,4570,4570,4570,4570,0
20250210,182500,319777310,4570,4570,4570,4570,0
20250210,182400,319777310,4570,4570,4570,4570,0
20250210,182300,319777310,4570,4570,4570,4570,0
20250210,182200,319777310,4570,4570,4570,4570,0
20250210,182100,319777310,4570,4570,4570,4570,0
20250210,182000,319777310,4570,4570,4570,4570,0
20250210,181900,319777310,4570,4570,4570,4570,0
20250210,181800,319777310,4570,4570,4570,4570,0
20250210,181700,319777310,4570,4570,4570,4570,0
20250210,181600,319777310,4570,4570,4570,4570,0
20250210,181500,319777310,4570,4570,4570,4570,0
20250210,181400,319777310,4570,4570,4570,4570,0
20250210,181300,319777310,4570,4570,4570,4570,1578
20250210,181200,319777310,4570,4570,4570,4570,0
20250210,181100,319777310,4570,4570,4570,4570,0
20250210,181000,319777310,4570,4570,4570,4570,0
20250210,180900,319777310,4570,4570,4570,4570,0
20250210,180800,319777310,4570,4570,4570,4570,0
20250210,180700,319777310,4570,4570,4570,4570,0
20250210,180600,319777310,4570,4570,4570,4570,0
20250210,180500,319777310,4570,4570,4570,4570,0
20250210,180400,319777310,4570,4570,4570,4570,0
20250210,180300,319777310,4570,4570,4570,4570,0
20250210,180200,319777310,4570,4570,4570,4570,0
20250210,180100,319777310,4570,4570,4570,4570,0
20250210,180000,319777310,4570,4570,4570,4570,0
20250210,175900,319777310,4570,4570,4570,4570,0
20250210,175800,319777310,4570,4570,4570,4570,0
20250210,175700,319777310,4570,4570,4570,4570,0
20250210,175600,319777310,4570,4570,4570,4570,0
20250210,175500,319777310,4570,4570,4570,4570,0
20250210,175400,319777310,4570,4570,4570,4570,0
20250210,175300,319777310,4570,4570,4570,4570,0
20250210,175200,319777310,4570,4570,4570,4570,0
20250210,175100,319777310,4570,4570,4570,4570,0
20250210,175000,319777310,4570,4570,4570,4570,0
20250210,174900,319777310,4570,4570,4570,4570,0
20250210,174800,319777310,4570,4570,4570,4570,0
20250210,174700,319777310,4570,4570,4570,4570,0
20250210,174600,319777310,4570,4570,4570,4570,0
20250210,174500,319777310,4570,4570,4570,4570,0
20250210,174400,319777310,4570,4570,4570,4570,0
20250210,174300,319777310,4570,4570,4570,4570,1578
20250210,174200,319777310,4570,4570,4570,4570,0
20250210,174100,319777310,4570,4570,4570,4570,0
20250210,174000,319777310,4570,4570,4570,4570,0
20250210,173900,319777310,4570,4570,4570,4570,0
20250210,173800,319777310,4570,4570,4570,4570,0
20250210,173700,319777310,4570,4570,4570,4570,0
20250210,173600,319777310,4570,4570,4570,4570,0
20250210,173500,319777310,4570,4570,4570,4570,0
20250210,173400,319777310,4570,4570,4570,4570,0
20250210,173300,319777310,4570,4570,4570,4570,0
20250210,173200,319777310,4570,4570,4570,4570,0
20250210,173100,319777310,4570,4570,4570,4570,0
20250210,173000,319777310,4570,4570,4570,4570,0
20250210,172900,319777310,4570,4570,4570,4570,0
20250210,172800,319777310,4570,4570,4570,4570,0
20250210,172700,319777310,4570,4570,4570,4570,0
20250210,172600,319777310,4570,4570,4570,4570,0
20250210,172500,319777310,4570,4570,4570,4570,0
20250210,172400,319777310,4570,4570,4570,4570,0
20250210,172300,319777310,4570,4570,4570,4570,0
20250210,172200,319777310,4570,4570,4570,4570,0
20250210,172100,319777310,4570,4570,4570,4570,0
20250210,172000,319777310,4570,4570,4570,4570,0
20250210,171900,319777310,4570,4570,4570,4570,0
20250210,171800,319777310,4570,4570,4570,4570,0
20250210,171700,319777310,4570,4570,4570,4570,0
20250210,171600,319777310,4570,4570,4570,4570,0
20250210,171500,319777310,4570,4570,4570,4570,0
20250210,171400,319777310,4570,4570,4570,4570,0
20250210,171300,319777310,4570,4570,4570,4570,1578
20250210,171200,319777310,4570,4570,4570,4570,0
20250210,171100,319777310,4570,4570,4570,4570,0
20250210,171000,319777310,4570,4570,4570,4570,0
20250210,170900,319777310,4570,4570,4570,4570,0
20250210,170800,319777310,4570,4570,4570,4570,0
20250210,170700,319777310,4570,4570,4570,4570,0
20250210,170600,319777310,4570,4570,4570,4570,0
20250210,170500,319777310,4570,4570,4570,4570,0
20250210,170400,319777310,4570,4570,4570,4570,0
20250210,170300,319777310,4570,4570,4570,4570,0
20250210,170200,319777310,4570,4570,4570,4570,0
20250210,170100,319777310,4570,4570,4570,4570,0
20250210,170000,319777310,4570,4570,4570,4570,0
20250210,165900,319777310,4570,4570,4570,4570,0
20250210,165800,319777310,4570,4570,4570,4570,0
20250210,165700,319777310,4570,4570,4570,4570,0
20250210,165600,319777310,4570,4570,4570,4570,0
20250210,165500,319777310,4570,4570,4570,4570,0
20250210,165400,319777310,4570,4570,4570,4570,0
20250210,165300,319777310,4570,4570,4570,4570,0
20250210,165200,319777310,4570,4570,4570,4570,0
20250210,165100,319777310,4570,4570,4570,4570,0
20250210,165000,319777310,4570,4570,4570,4570,0
20250210,164900,319777310,4570,4570,4570,4570,0
20250210,164800,319777310,4570,4570,4570,4570,0
20250210,164700,319777310,4570,4570,4570,4570,0
20250210,164600,319777310,4570,4570,4570,4570,0
20250210,164500,319777310,4570,4570,4570,4570,0
20250210,164400,319777310,4570,4570,4570,4570,0
20250210,164300,319777310,4570,4570,4570,4570,1578
20250210,164200,319777310,4570,4570,4570,4570,0
20250210,164100,319777310,4570,4570,4570,4570,0
20250210,164000,319777310,4570,4570,4570,4570,0
20250210,163900,319777310,4570,4570,4570,4570,0
20250210,163800,319777310,4570,4570,4570,4570,0
20250210,163700,319777310,4570,4570,4570,4570,0
20250210,163600,319777310,4570,4570,4570,4570,0
20250210,163500,319777310,4570,4570,4570,4570,0
20250210,163400,319777310,4570,4570,4570,4570,0
20250210,163300,319777310,4570,4570,4570,4570,0
20250210,163200,319777310,4570,4570,4570,4570,0
20250210,163100,319777310,4570,4570,4570,4570,0
20250210,163000,319777310,4570,4570,4570,4570,0
20250210,162900,319777310,4570,4570,4570,4570,0
20250210,162800,319777310,4570,4570,4570,4570,0
20250210,162700,319777310,4570,4570,4570,4570,0
20250210,162600,319777310,4570,4570,4570,4570,0
20250210,162500,319777310,4570,4570,4570,4570,0
20250210,162400,319777310,4570,4570,4570,4570,0
20250210,162300,319777310,4570,4570,4570,4570,0
20250210,162200,319777310,4570,4570,4570,4570,0
20250210,162100,319777310,4570,4570,4570,4570,0
20250210,162000,319777310,4570,4570,4570,4570,0
20250210,161900,319777310,4570,4570,4570,4570,0
20250210,161800,319777310,4570,4570,4570,4570,0
20250210,161700,319777310,4570,4570,4570,4570,0
20250210,161600,319777310,4570,4570,4570,4570,0
20250210,161500,319777310,4570,4570,4570,4570,0
20250210,161400,319777310,4570,4570,4570,4570,0
20250210,161300,319777310,4570,4570,4570,4570,1578
20250210,161200,319777310,4570,4570,4570,4570,0
20250210,161100,319777310,4570,4570,4570,4570,0
20250210,161000,319777310,4570,4570,4570,4570,0
20250210,160900,319777310,4570,4570,4570,4570,0
20250210,160800,319777310,4570,4570,4570,4570,0
20250210,160700,319777310,4570,4570,4570,4570,0
20250210,160600,319777310,4570,4570,4570,4570,0
20250210,160500,319777310,4570,4570,4570,4570,0
20250210,160400,319777310,4570,4570,4570,4570,0
20250210,160300,319777310,4570,4570,4570,4570,0
20250210,160200,319777310,4570,4570,4570,4570,0
20250210,160100,319777310,4570,4570,4570,4570,0
20250210,160000,319777310,4570,4570,4570,4570,0
20250210,155900,319777310,4570,4570,4570,4570,0
20250210,155800,319777310,4570,4570,4570,4570,0
20250210,155700,319777310,4570,4570,4570,4570,0
20250210,155600,319777310,4570,4570,4570,4570,0
20250210,155500,319777310,4570,4570,4570,4570,0
20250210,155400,319777310,4570,4570,4570,4570,0
20250210,155300,319777310,4570,4570,4570,4570,0
20250210,155200,319777310,4570,4570,4570,4570,0
20250210,155100,319777310,4570,4570,4570,4570,0
20250210,155000,319777310,4570,4570,4570,4570,0
20250210,154900,319777310,4570,4570,4570,4570,0
20250210,154800,319777310,4570,4570,4570,4570,0
20250210,154700,319777310,4570,4570,4570,4570,0
20250210,154600,319777310,4570,4570,4570,4570,0
20250210,154500,319777310,4570,4570,4570,4570,0
20250210,154400,319777310,4570,4570,4570,4570,0
20250210,154300,319777310,4570,4570,4570,4570,1578
20250210,154200,319777310,4570,4570,4570,4570,0
20250210,154100,319777310,4570,4570,4570,4570,0
20250210,154000,319777310,4570,4570,4570,4570,0
20250210,153900,319777310,4570,4570,4570,4570,0
20250210,153800,319777310,4570,4570,4570,4570,0
20250210,153700,319777310,4570,4570,4570,4570,0
20250210,153600,319777310,4570,4570,4570,4570,0
20250210,153500,319777310,4570,4570,4570,4570,0
20250210,153400,319777310,4570,4570,4570,4570,0
20250210,153300,319777310,4570,4570,4570,4570,0
20250210,153200,319777310,4570,4570,4570,4570,0
20250210,153100,319777310,4570,4570,4570,4570,0
20250210,153000,319777310,4570,4570,4570,4570,1578
20250210,152900,312565850,4560,4560,4560,4560,0
20250210,152800,312565850,4560,4560,4560,4560,0
20250210,152700,312565850,4560,4560,4560,4560,0
20250210,152600,312565850,4560,4560,4560,4560,0
20250210,152500,312565850,4560,4560,4560,4560,0
20250210,152400,312565850,4560,4560,4560,4560,0
20250210,152300,312565850,4560,4560,4560,4560,0
20250210,152200,312565850,4560,4560,4560,4560,0
20250210,152100,312565850,4560,4560,4560,4560,0
20250210,152000,312565850,4560,4560,4560,4560,0
20250210,151900,312565850,4560,4540,4565,4540,21
20250210,151800,312470320,4565,4540,4565,4540,356
20250210,151700,310853930,4565,4565,4565,4565,0
20250210,151600,310853930,4565,4570,4570,4540,208
20250210,151500,309909380,4540,4555,4570,4540,842
20250210,151400,306082605,4570,4570,4570,4570,6
20250210,151300,306055185,4550,4555,4555,4550,100
20250210,151200,305599935,4580,4580,4580,4580,0
20250210,151100,305599935,4580,4580,4580,4580,0
20250210,151000,305599935,4580,4580,4580,4580,8
20250210,150900,305563295,4580,4580,4580,4580,0
20250210,150800,305563295,4580,4580,4580,4580,0
20250210,150700,305563295,4580,4560,4580,4560,530
20250210,150600,303146095,4555,4560,4560,4555,2
20250210,150500,303136980,4580,4580,4580,4580,0
20250210,150400,303136980,4580,4580,4580,4580,0
20250210,150300,303136980,4580,4580,4580,4550,50
20250210,150200,302908935,4580,4580,4580,4580,32
20250210,150100,302762375,4580,4580,4580,4580,10
20250210,150000,302716575,4550,4570,4570,4550,425
20250210,145900,300779455,4570,4575,4580,4570,304
20250210,145800,299390140,4595,4595,4595,4595,0
20250210,145700,299390140,4595,4595,4595,4595,0
20250210,145600,299390140,4595,4595,4595,4595,10
20250210,145500,299344190,4570,4595,4595,4570,25
20250210,145400,299229440,4570,4570,4570,4570,100
20250210,145300,298772440,4595,4595,4595,4595,0
20250210,145200,298772440,4595,4595,4595,4595,1
20250210,145100,298767845,4595,4595,4595,4595,12
20250210,145000,298712705,4595,4595,4595,4595,0
20250210,144900,298712705,4595,4595,4595,4595,20
20250210,144800,298620805,4595,4570,4595,4570,210
20250210,144700,297660855,4595,4595,4595,4595,0
20250210,144600,297660855,4595,4595,4595,4595,10
20250210,144500,297614905,4570,4570,4570,4570,56
20250210,144400,297358985,4600,4600,4600,4600,6
20250210,144300,297331385,4600,4600,4600,4600,0
20250210,144200,297331385,4600,4605,4605,4600,11
20250210,144100,297280735,4610,4610,4610,4610,0
20250210,144000,297280735,4610,4570,4610,4565,4123
20250210,143900,278292930,4595,4595,4595,4595,0
20250210,143800,278292930,4595,4595,4595,4595,4
20250210,143700,278274550,4595,4595,4595,4595,0
20250210,143600,278274550,4595,4570,4595,4570,29
20250210,143500,278141920,4605,4605,4605,4605,0
20250210,143400,278141920,4605,4605,4605,4605,0
20250210,143300,278141920,4605,4605,4605,4605,0
20250210,143200,278141920,4605,4605,4605,4605,0
20250210,143100,278141920,4605,4605,4605,4605,0
20250210,143000,278141920,4605,4610,4610,4575,38
20250210,142900,277967800,4610,4610,4610,4610,2
20250210,142800,277958580,4610,4580,4610,4580,269
20250210,142700,276723760,4610,4605,4610,4580,2186
20250210,142600,266705280,4605,4605,4605,4605,6
20250210,142500,266677650,4585,4585,4585,4585,248
20250210,142400,265540570,4605,4605,4605,4605,0
20250210,142300,265540570,4605,4605,4605,4605,0
20250210,142200,265540570,4605,4605,4605,4605,0
20250210,142100,265540570,4605,4605,4605,4605,50
20250210,142000,265310320,4605,4605,4605,4605,0
20250210,141900,265310320,4605,4605,4605,4605,4
20250210,141800,265291900,4580,4580,4580,4580,0
20250210,141700,265291900,4580,4590,4590,4580,80
20250210,141600,264924730,4595,4605,4605,4595,38
20250210,141500,264750040,4610,4610,4610,4610,0
20250210,141400,264750040,4610,4610,4610,4610,6
20250210,141300,264722380,4610,4580,4610,4580,79
20250210,141200,264360380,4580,4570,4580,4570,52
20250210,141100,264122720,4580,4580,4580,4580,0
20250210,141000,264122720,4580,4580,4580,4580,0
20250210,140900,264122720,4580,4580,4580,4575,114
20250210,140800,263601140,4580,4580,4580,4580,939
20250210,140700,259300520,4610,4610,4610,4610,10
20250210,140600,259254420,4610,4610,4610,4610,2
20250210,140500,259245200,4610,4610,4610,4610,8
20250210,140400,259208320,4610,4610,4610,4610,1139
20250210,140300,253957530,4610,4610,4610,4610,0
20250210,140200,253957530,4610,4610,4610,4610,0
20250210,140100,253957530,4610,4610,4610,4610,555
20250210,140000,251398980,4610,4610,4610,4610,50
20250210,135900,251168480,4610,4610,4610,4610,0
20250210,135800,251168480,4610,4610,4610,4610,3
20250210,135700,251154650,4610,4610,4610,4610,0
20250210,135600,251154650,4610,4610,4610,4610,0
20250210,135500,251154650,4610,4610,4610,4610,4
20250210,135400,251136210,4610,4605,4610,4605,100
20250210,135300,250675460,4610,4610,4610,4610,0
20250210,135200,250675460,4610,4610,4610,4610,1100
20250210,135100,245604460,4610,4610,4610,4585,154
20250210,135000,244898270,4600,4600,4600,4600,1100
20250210,134900,239838270,4600,4600,4600,4600,6
20250210,134800,239810670,4600,4595,4600,4595,1235
20250210,134700,234131990,4595,4595,4595,4595,0
20250210,134600,234131990,4595,4595,4595,4595,2
20250210,134500,234122800,4595,4595,4595,4595,6
20250210,134400,234095230,4595,4595,4595,4595,0
20250210,134300,234095230,4595,4595,4595,4595,0
20250210,134200,234095230,4595,4595,4595,4595,4
20250210,134100,234076850,4595,4595,4595,4595,2
20250210,134000,234067660,4595,4590,4595,4590,112
20250210,133900,233553100,4590,4580,4590,4575,8
20250210,133800,233516425,4595,4595,4595,4595,0
20250210,133700,233516425,4595,4590,4595,4590,1000
20250210,133600,228921575,4595,4595,4595,4595,0
20250210,133500,228921575,4595,4595,4595,4595,81
20250210,133400,228549380,4600,4600,4600,4600,0
20250210,133300,228549380,4600,4600,4600,4600,0
20250210,133200,228549380,4600,4600,4600,4600,0
20250210,133100,228549380,4600,4600,4600,4600,0
20250210,133000,228549380,4600,4595,4600,4595,1161
20250210,132900,223212785,4575,4590,4595,4575,437
20250210,132800,221206640,4595,4595,4595,4595,7
20250210,132700,221174475,4595,4595,4595,4580,63
20250210,132600,220885140,4595,4595,4595,4595,20
20250210,132500,220793240,4595,4595,4595,4595,10
20250210,132400,220747290,4590,4590,4590,4590,0
20250210,132300,220747290,4590,4590,4590,4590,0
20250210,132200,220747290,4590,4590,4590,4590,43
20250210,132100,220549920,4590,4580,4590,4580,42
20250210,132000,220357325,4585,4585,4585,4585,0
20250210,131900,220357325,4585,4585,4585,4585,0
20250210,131800,220357325,4585,4585,4585,4585,2
20250210,131700,220348155,4595,4595,4595,4595,0
20250210,131600,220348155,4595,4595,4595,4595,0
20250210,131500,220348155,4595,4595,4595,4595,0
20250210,131400,220348155,4595,4595,4595,4595,10
20250210,131300,220302205,4565,4565,4565,4565,0
20250210,131200,220302205,4565,4565,4565,4565,68
20250210,131100,219991785,4595,4595,4595,4595,33
20250210,131000,219840150,4595,4595,4595,4595,20
20250210,130900,219748250,4590,4590,4590,4590,20
20250210,130800,219656450,4590,4590,4590,4590,120
20250210,130700,219105650,4595,4590,4595,4590,149
20250210,130600,218421640,4590,4585,4590,4585,789
20250210,130500,214801315,4585,4585,4585,4585,10
20250210,130400,214755465,4550,4565,4565,4550,705
20250210,130300,211543710,4585,4585,4585,4585,19
20250210,130200,211456595,4585,4585,4585,4585,0
20250210,130100,211456595,4585,4585,4585,4585,6
20250210,130000,211429085,4585,4585,4585,4585,12
20250210,125900,211374065,4585,4580,4585,4580,35
20250210,125800,211213690,4580,4580,4580,4580,20
20250210,125700,211122090,4580,4580,4580,4580,2
20250210,125600,211112930,4585,4585,4585,4585,0
20250210,125500,211112930,4585,4585,4585,4585,0
20250210,125400,211112930,4585,4585,4585,4585,0
20250210,125300,211112930,4585,4585,4585,4555,3
20250210,125200,211099205,4585,4585,4585,4585,2
20250210,125100,211090035,4585,4585,4585,4585,0
20250210,125000,211090035,4585,4585,4585,4585,0
20250210,124900,211090035,4585,4585,4585,4550,291
20250210,124800,209762250,4585,4585,4585,4585,6
20250210,124700,209734740,4585,4560,4585,4555,806
20250210,124600,206062965,4585,4585,4585,4585,0
20250210,124500,206062965,4585,4585,4585,4585,5
20250210,124400,206040040,4585,4585,4585,4585,5
20250210,124300,206017115,4585,4585,4585,4585,0
20250210,124200,206017115,4585,4585,4585,4585,0
20250210,124100,206017115,4585,4585,4585,4585,0
20250210,124000,206017115,4585,4585,4585,4585,0
20250210,123900,206017115,4585,4585,4585,4585,3
20250210,123800,206003360,4580,4580,4580,4580,114
20250210,123700,205481240,4580,4580,4580,4580,10
20250210,123600,205435440,4580,4570,4580,4570,10
20250210,123500,205389650,4570,4570,4570,4570,0
20250210,123400,205389650,4570,4570,4570,4570,0
20250210,123300,205389650,4570,4570,4570,4570,283
20250210,123200,204096340,4570,4570,4570,4570,0
20250210,123100,204096340,4570,4565,4570,4565,500
20250210,123000,201812370,4555,4555,4555,4555,0
20250210,122900,201812370,4555,4555,4555,4555,70
20250210,122800,201493520,4560,4560,4560,4560,0
20250210,122700,201493520,4560,4560,4560,4560,0
20250210,122600,201493520,4560,4560,4560,4560,0
20250210,122500,201493520,4560,4560,4560,4560,0
20250210,122400,201493520,4560,4560,4560,4560,90
20250210,122300,201083120,4565,4565,4565,4565,0
20250210,122200,201083120,4565,4565,4565,4565,0
20250210,122100,201083120,4565,4565,4565,4565,0
20250210,122000,201083120,4565,4565,4565,4565,0
20250210,121900,201083120,4565,4565,4565,4565,0
20250210,121800,201083120,4565,4570,4570,4565,60
20250210,121700,200809170,4565,4560,4565,4560,30
20250210,121600,200672270,4560,4565,4565,4560,80
20250210,121500,200307170,4565,4565,4565,4565,0
20250210,121400,200307170,4565,4565,4565,4565,100
20250210,121300,199850670,4565,4565,4565,4565,0
20250210,121200,199850670,4565,4565,4565,4565,0
20250210,121100,199850670,4565,4565,4565,4565,0
20250210,121000,199850670,4565,4565,4565,4565,0
20250210,120900,199850670,4565,4555,4565,4555,126
20250210,120800,199276730,4560,4560,4560,4560,0
20250210,120700,199276730,4560,4560,4560,4560,0
20250210,120600,199276730,4560,4555,4570,4555,8
20250210,120500,199240235,4550,4550,4550,4550,99
20250210,120400,198789785,4555,4555,4555,4555,18
20250210,120300,198707795,4555,4555,4555,4555,50
20250210,120200,198480045,4555,4555,4555,4555,0
20250210,120100,198480045,4555,4555,4555,4555,0
20250210,120000,198480045,4555,4555,4555,4555,0
20250210,115900,198480045,4555,4555,4555,4555,0
20250210,115800,198480045,4555,4555,4555,4555,0
20250210,115700,198480045,4555,4555,4555,4555,146
20250210,115600,197815015,4555,4555,4555,4555,0
20250210,115500,197815015,4555,4555,4555,4555,101
20250210,115400,197354960,4555,4555,4555,4555,0
20250210,115300,197354960,4555,4555,4555,4555,5
20250210,115200,197332185,4570,4570,4570,4570,0
20250210,115100,197332185,4570,4570,4570,4570,0
20250210,115000,197332185,4570,4570,4570,4570,0
20250210,114900,197332185,4570,4570,4570,4570,0
20250210,114800,197332185,4570,4570,4570,4570,0
20250210,114700,197332185,4570,4570,4570,4570,0
20250210,114600,197332185,4570,4570,4570,4570,0
20250210,114500,197332185,4570,4570,4570,4570,0
20250210,114400,197332185,4570,4570,4570,4570,0
20250210,114300,197332185,4570,4570,4570,4570,0
20250210,114200,197332185,4570,4570,4570,4570,0
20250210,114100,197332185,4570,4570,4570,4570,0
20250210,114000,197332185,4570,4570,4570,4570,0
20250210,113900,197332185,4570,4570,4570,4570,1
20250210,113800,197327615,4570,4570,4570,4570,20
20250210,113700,197236215,4570,4570,4570,4570,0
20250210,113600,197236215,4570,4570,4570,4570,1
20250210,113500,197231645,4570,4570,4570,4570,0
20250210,113400,197231645,4570,4570,4570,4570,9
20250210,113300,197190515,4565,4565,4565,4565,24
20250210,113200,197080955,4570,4570,4570,4570,1
20250210,113100,197076385,4550,4550,4550,4550,1821
20250210,113000,188790835,4550,4570,4570,4550,351
20250210,112900,187187825,4570,4570,4570,4570,0
20250210,112800,187187825,4570,4570,4570,4570,0
20250210,112700,187187825,4570,4570,4570,4570,0
20250210,112600,187187825,4570,4565,4570,4565,425
20250210,112500,185245625,4570,4570,4570,4570,0
20250210,112400,185245625,4570,4570,4570,4570,0
20250210,112300,185245625,4570,4570,4570,4570,0
20250210,112200,185245625,4570,4570,4570,4570,2
20250210,112100,185236485,4570,4555,4570,4555,1362
20250210,112000,179032065,4555,4555,4555,4555,0
20250210,111900,179032065,4555,4555,4555,4555,1
20250210,111800,179027510,4550,4550,4550,4550,130
20250210,111700,178436010,4545,4545,4545,4545,0
20250210,111600,178436010,4545,4555,4555,4545,71
20250210,111500,178113305,4545,4545,4545,4545,0
20250210,111400,178113305,4545,4545,4545,4545,0
20250210,111300,178113305,4545,4545,4545,4545,79
20250210,111200,177754250,4520,4560,4560,4520,1328
20250210,111100,171744310,4550,4550,4550,4550,29
20250210,111000,171612360,4550,4550,4550,4550,0
20250210,110900,171612360,4550,4550,4550,4550,100
20250210,110800,171157360,4530,4545,4545,4530,233
20250210,110700,170100035,4560,4560,4560,4560,0
20250210,110600,170100035,4560,4560,4560,4560,0
20250210,110500,170100035,4560,4560,4560,4560,0
20250210,110400,170100035,4560,4540,4560,4540,223
20250210,110300,169087575,4540,4540,4540,4540,0
20250210,110200,169087575,4540,4540,4540,4540,140
20250210,110100,168451975,4560,4560,4560,4560,0
20250210,110000,168451975,4560,4560,4560,4560,0
20250210,105900,168451975,4560,4560,4560,4560,189
20250210,105800,167590135,4545,4545,4545,4545,100
20250210,105700,167135635,4545,4545,4545,4545,153
20250210,105600,166440250,4560,4560,4560,4560,0
20250210,105500,166440250,4560,4560,4560,4560,0
20250210,105400,166440250,4560,4560,4560,4560,0
20250210,105300,166440250,4560,4560,4560,4560,1
20250210,105200,166435690,4560,4560,4560,4560,0
20250210,105100,166435690,4560,4530,4560,4530,1026
20250210,105000,161787130,4560,4530,4560,4530,36
20250210,104900,161623990,4560,4535,4560,4535,1002
20250210,104800,157079870,4560,4560,4560,4560,4
20250210,104700,157061630,4540,4540,4540,4540,0
20250210,104600,157061630,4540,4540,4540,4540,0
20250210,104500,157061630,4540,4540,4540,4540,0
20250210,104400,157061630,4540,4545,4545,4540,1001
20250210,104300,152517080,4565,4565,4565,4565,0
20250210,104200,152517080,4565,4565,4565,4565,0
20250210,104100,152517080,4565,4565,4565,4565,0
20250210,104000,152517080,4565,4565,4565,4565,96
20250210,103900,152078840,4560,4560,4560,4560,10
20250210,103800,152033240,4570,4570,4570,4570,467
20250210,103700,149899050,4570,4570,4570,4570,0
20250210,103600,149899050,4570,4570,4570,4570,0
20250210,103500,149899050,4570,4570,4570,4570,0
20250210,103400,149899050,4570,4570,4570,4570,20
20250210,103300,149807650,4570,4570,4570,4570,0
20250210,103200,149807650,4570,4570,4570,4570,0
20250210,103100,149807650,4570,4570,4570,4570,0
20250210,103000,149807650,4570,4570,4570,4570,0
20250210,102900,149807650,4570,4570,4570,4570,0
20250210,102800,149807650,4570,4570,4570,4570,10
20250210,102700,149761950,4570,4570,4570,4570,0
20250210,102600,149761950,4570,4570,4570,4570,117
20250210,102500,149227260,4565,4565,4565,4565,13
20250210,102400,149167915,4525,4525,4525,4525,0
20250210,102300,149167915,4525,4525,4525,4525,0
20250210,102200,149167915,4525,4525,4525,4525,2
20250210,102100,149158865,4570,4570,4570,4570,50
20250210,102000,148930365,4570,4570,4570,4570,0
20250210,101900,148930365,4570,4570,4570,4570,23
20250210,101800,148825255,4565,4565,4565,4565,0
20250210,101700,148825255,4565,4565,4565,4565,1
20250210,101600,148820690,4565,4565,4565,4565,24
20250210,101500,148711130,4570,4570,4570,4570,0
20250210,101400,148711130,4570,4570,4570,4570,0
20250210,101300,148711130,4570,4565,4570,4565,34
20250210,101200,148555755,4510,4545,4545,4510,800
20250210,101100,144928630,4575,4575,4575,4575,2
20250210,101000,144919480,4550,4550,4550,4550,100
20250210,100900,144464480,4575,4575,4575,4575,1
20250210,100800,144459905,4585,4585,4585,4585,0
20250210,100700,144459905,4585,4585,4585,4585,0
20250210,100600,144459905,4585,4585,4585,4585,1
20250210,100500,144455320,4545,4590,4590,4545,8
20250210,100400,144418915,4590,4585,4590,4585,109
20250210,100300,143919105,4590,4590,4590,4590,10
20250210,100200,143873205,4590,4590,4590,4590,19
20250210,100100,143785995,4590,4585,4590,4585,37
20250210,100000,143616300,4585,4560,4585,4520,192
20250210,095900,142741330,4560,4555,4560,4555,1020
20250210,095800,138090365,4505,4505,4505,4505,0
20250210,095700,138090365,4505,4515,4515,4505,93
20250210,095600,137670570,4560,4590,4590,4510,5020
20250210,095500,114974350,4590,4590,4590,4590,0
20250210,095400,114974350,4590,4590,4590,4590,0
20250210,095300,114974350,4590,4560,4590,4560,142
20250210,095200,114323530,4590,4590,4590,4590,10
20250210,095100,114277630,4580,4570,4580,4570,168
20250210,095000,113509415,4570,4535,4570,4510,1434
20250210,094900,107015050,4580,4580,4580,4580,0
20250210,094800,107015050,4580,4580,4580,4580,0
20250210,094700,107015050,4580,4580,4580,4580,150
20250210,094600,106328050,4580,4580,4580,4580,1
20250210,094500,106323470,4555,4545,4555,4545,708
20250210,094400,103102720,4545,4545,4545,4545,74
20250210,094300,102766390,4545,4545,4545,4545,1370
20250210,094200,96539740,4545,4545,4545,4545,0
20250210,094100,96539740,4545,4515,4545,4515,245
20250210,094000,95431255,4520,4520,4520,4520,0
20250210,093900,95431255,4520,4495,4520,4480,1551
20250210,093800,88478965,4530,4510,4530,4470,1098
20250210,093700,83544890,4545,4525,4545,4525,133
20250210,093600,82942160,4510,4510,4510,4510,204
20250210,093500,82022120,4535,4510,4535,4505,701
20250210,093400,78863420,4550,4550,4550,4550,0
20250210,093300,78863420,4550,4520,4550,4515,101
20250210,093200,78407365,4515,4535,4535,4515,55
20250210,093100,78158940,4505,4535,4535,4505,69
20250210,093000,77846145,4530,4505,4530,4505,417
20250210,092900,75962050,4510,4510,4510,4510,450
20250210,092800,73932550,4510,4520,4520,4510,952
20250210,092700,69636505,4560,4560,4560,4560,0
20250210,092600,69636505,4560,4560,4560,4560,1
20250210,092500,69631945,4505,4510,4510,4505,144
20250210,092400,68982530,4505,4505,4505,4505,100
20250210,092300,68532030,4510,4540,4540,4510,4200
20250210,092200,49554820,4580,4580,4580,4580,0
20250210,092100,49554820,4580,4580,4580,4580,1
20250210,092000,49550240,4540,4540,4540,4540,121
20250210,091900,49000900,4550,4595,4595,4550,825
20250210,091800,45212975,4595,4600,4600,4530,241
20250210,091700,44118460,4595,4590,4595,4540,1850
20250210,091600,35672975,4595,4580,4595,4580,298
20250210,091500,34307115,4580,4565,4580,4565,5
20250210,091400,34284275,4570,4570,4570,4570,530
20250210,091300,31862175,4570,4570,4575,4570,619
20250210,091200,29032845,4570,4550,4575,4550,19
20250210,091100,28946040,4540,4530,4540,4530,97
20250210,091000,28506445,4530,4500,4530,4500,213
20250210,090900,27541615,4530,4520,4530,4520,281
20250210,090800,26268775,4520,4520,4520,4520,0
20250210,090700,26268775,4520,4520,4520,4520,44
20250210,090600,26069895,4530,4510,4530,4510,333
20250210,090500,24567895,4510,4510,4510,4510,476
20250210,090400,22421135,4500,4500,4500,4500,1
20250210,090300,22416635,4500,4500,4500,4500,563
20250210,090200,19883135,4500,4465,4500,4465,757
20250210,090100,16486335,4465,4425,4465,4425,219
20250210,090000,15512180,4425,4425,4435,4420,3505