KissMeData/200230/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,204100,97396870,4180,4180,4180,4180,142
20250210,204000,97396870,4180,4180,4180,4180,0
20250210,203900,97396870,4180,4180,4180,4180,0
20250210,203800,97396870,4180,4180,4180,4180,0
20250210,203700,97396870,4180,4180,4180,4180,0
20250210,203600,97396870,4180,4180,4180,4180,0
20250210,203500,97396870,4180,4180,4180,4180,0
20250210,203400,97396870,4180,4180,4180,4180,0
20250210,203300,97396870,4180,4180,4180,4180,0
20250210,203200,97396870,4180,4180,4180,4180,0
20250210,203100,97396870,4180,4180,4180,4180,0
20250210,203000,97396870,4180,4180,4180,4180,0
20250210,202900,97396870,4180,4180,4180,4180,0
20250210,202800,97396870,4180,4180,4180,4180,0
20250210,202700,97396870,4180,4180,4180,4180,0
20250210,202600,97396870,4180,4180,4180,4180,0
20250210,202500,97396870,4180,4180,4180,4180,0
20250210,202400,97396870,4180,4180,4180,4180,0
20250210,202300,97396870,4180,4180,4180,4180,0
20250210,202200,97396870,4180,4180,4180,4180,0
20250210,202100,97396870,4180,4180,4180,4180,0
20250210,202000,97396870,4180,4180,4180,4180,0
20250210,201900,97396870,4180,4180,4180,4180,0
20250210,201800,97396870,4180,4180,4180,4180,0
20250210,201700,97396870,4180,4180,4180,4180,0
20250210,201600,97396870,4180,4180,4180,4180,0
20250210,201500,97396870,4180,4180,4180,4180,0
20250210,201400,97396870,4180,4180,4180,4180,0
20250210,201300,97396870,4180,4180,4180,4180,0
20250210,201200,97396870,4180,4180,4180,4180,0
20250210,201100,97396870,4180,4180,4180,4180,142
20250210,201000,97396870,4180,4180,4180,4180,0
20250210,200900,97396870,4180,4180,4180,4180,0
20250210,200800,97396870,4180,4180,4180,4180,0
20250210,200700,97396870,4180,4180,4180,4180,0
20250210,200600,97396870,4180,4180,4180,4180,0
20250210,200500,97396870,4180,4180,4180,4180,0
20250210,200400,97396870,4180,4180,4180,4180,0
20250210,200300,97396870,4180,4180,4180,4180,0
20250210,200200,97396870,4180,4180,4180,4180,0
20250210,200100,97396870,4180,4180,4180,4180,0
20250210,200000,97396870,4180,4180,4180,4180,0
20250210,195900,97396870,4180,4180,4180,4180,0
20250210,195800,97396870,4180,4180,4180,4180,0
20250210,195700,97396870,4180,4180,4180,4180,0
20250210,195600,97396870,4180,4180,4180,4180,0
20250210,195500,97396870,4180,4180,4180,4180,0
20250210,195400,97396870,4180,4180,4180,4180,0
20250210,195300,97396870,4180,4180,4180,4180,0
20250210,195200,97396870,4180,4180,4180,4180,0
20250210,195100,97396870,4180,4180,4180,4180,0
20250210,195000,97396870,4180,4180,4180,4180,0
20250210,194900,97396870,4180,4180,4180,4180,0
20250210,194800,97396870,4180,4180,4180,4180,0
20250210,194700,97396870,4180,4180,4180,4180,0
20250210,194600,97396870,4180,4180,4180,4180,0
20250210,194500,97396870,4180,4180,4180,4180,0
20250210,194400,97396870,4180,4180,4180,4180,0
20250210,194300,97396870,4180,4180,4180,4180,0
20250210,194200,97396870,4180,4180,4180,4180,0
20250210,194100,97396870,4180,4180,4180,4180,142
20250210,194000,97396870,4180,4180,4180,4180,0
20250210,193900,97396870,4180,4180,4180,4180,0
20250210,193800,97396870,4180,4180,4180,4180,0
20250210,193700,97396870,4180,4180,4180,4180,0
20250210,193600,97396870,4180,4180,4180,4180,0
20250210,193500,97396870,4180,4180,4180,4180,0
20250210,193400,97396870,4180,4180,4180,4180,0
20250210,193300,97396870,4180,4180,4180,4180,0
20250210,193200,97396870,4180,4180,4180,4180,0
20250210,193100,97396870,4180,4180,4180,4180,0
20250210,193000,97396870,4180,4180,4180,4180,0
20250210,192900,97396870,4180,4180,4180,4180,0
20250210,192800,97396870,4180,4180,4180,4180,0
20250210,192700,97396870,4180,4180,4180,4180,0
20250210,192600,97396870,4180,4180,4180,4180,0
20250210,192500,97396870,4180,4180,4180,4180,0
20250210,192400,97396870,4180,4180,4180,4180,0
20250210,192300,97396870,4180,4180,4180,4180,0
20250210,192200,97396870,4180,4180,4180,4180,0
20250210,192100,97396870,4180,4180,4180,4180,0
20250210,192000,97396870,4180,4180,4180,4180,0
20250210,191900,97396870,4180,4180,4180,4180,0
20250210,191800,97396870,4180,4180,4180,4180,0
20250210,191700,97396870,4180,4180,4180,4180,0
20250210,191600,97396870,4180,4180,4180,4180,0
20250210,191500,97396870,4180,4180,4180,4180,0
20250210,191400,97396870,4180,4180,4180,4180,0
20250210,191300,97396870,4180,4180,4180,4180,0
20250210,191200,97396870,4180,4180,4180,4180,0
20250210,191100,97396870,4180,4180,4180,4180,142
20250210,191000,97396870,4180,4180,4180,4180,0
20250210,190900,97396870,4180,4180,4180,4180,0
20250210,190800,97396870,4180,4180,4180,4180,0
20250210,190700,97396870,4180,4180,4180,4180,0
20250210,190600,97396870,4180,4180,4180,4180,0
20250210,190500,97396870,4180,4180,4180,4180,0
20250210,190400,97396870,4180,4180,4180,4180,0
20250210,190300,97396870,4180,4180,4180,4180,0
20250210,190200,97396870,4180,4180,4180,4180,0
20250210,190100,97396870,4180,4180,4180,4180,0
20250210,190000,97396870,4180,4180,4180,4180,0
20250210,185900,97396870,4180,4180,4180,4180,0
20250210,185800,97396870,4180,4180,4180,4180,0
20250210,185700,97396870,4180,4180,4180,4180,0
20250210,185600,97396870,4180,4180,4180,4180,0
20250210,185500,97396870,4180,4180,4180,4180,0
20250210,185400,97396870,4180,4180,4180,4180,0
20250210,185300,97396870,4180,4180,4180,4180,0
20250210,185200,97396870,4180,4180,4180,4180,0
20250210,185100,97396870,4180,4180,4180,4180,0
20250210,185000,97396870,4180,4180,4180,4180,0
20250210,184900,97396870,4180,4180,4180,4180,0
20250210,184800,97396870,4180,4180,4180,4180,0
20250210,184700,97396870,4180,4180,4180,4180,0
20250210,184600,97396870,4180,4180,4180,4180,0
20250210,184500,97396870,4180,4180,4180,4180,0
20250210,184400,97396870,4180,4180,4180,4180,0
20250210,184300,97396870,4180,4180,4180,4180,0
20250210,184200,97396870,4180,4180,4180,4180,0
20250210,184100,97396870,4180,4180,4180,4180,142
20250210,184000,97396870,4180,4180,4180,4180,0
20250210,183900,97396870,4180,4180,4180,4180,0
20250210,183800,97396870,4180,4180,4180,4180,0
20250210,183700,97396870,4180,4180,4180,4180,0
20250210,183600,97396870,4180,4180,4180,4180,0
20250210,183500,97396870,4180,4180,4180,4180,0
20250210,183400,97396870,4180,4180,4180,4180,0
20250210,183300,97396870,4180,4180,4180,4180,0
20250210,183200,97396870,4180,4180,4180,4180,0
20250210,183100,97396870,4180,4180,4180,4180,0
20250210,183000,97396870,4180,4180,4180,4180,0
20250210,182900,97396870,4180,4180,4180,4180,0
20250210,182800,97396870,4180,4180,4180,4180,0
20250210,182700,97396870,4180,4180,4180,4180,0
20250210,182600,97396870,4180,4180,4180,4180,0
20250210,182500,97396870,4180,4180,4180,4180,0
20250210,182400,97396870,4180,4180,4180,4180,0
20250210,182300,97396870,4180,4180,4180,4180,0
20250210,182200,97396870,4180,4180,4180,4180,0
20250210,182100,97396870,4180,4180,4180,4180,0
20250210,182000,97396870,4180,4180,4180,4180,0
20250210,181900,97396870,4180,4180,4180,4180,0
20250210,181800,97396870,4180,4180,4180,4180,0
20250210,181700,97396870,4180,4180,4180,4180,0
20250210,181600,97396870,4180,4180,4180,4180,0
20250210,181500,97396870,4180,4180,4180,4180,0
20250210,181400,97396870,4180,4180,4180,4180,0
20250210,181300,97396870,4180,4180,4180,4180,0
20250210,181200,97396870,4180,4180,4180,4180,0
20250210,181100,97396870,4180,4180,4180,4180,142
20250210,181000,97396870,4180,4180,4180,4180,0
20250210,180900,97396870,4180,4180,4180,4180,0
20250210,180800,97396870,4180,4180,4180,4180,0
20250210,180700,97396870,4180,4180,4180,4180,0
20250210,180600,97396870,4180,4180,4180,4180,0
20250210,180500,97396870,4180,4180,4180,4180,0
20250210,180400,97396870,4180,4180,4180,4180,0
20250210,180300,97396870,4180,4180,4180,4180,0
20250210,180200,97396870,4180,4180,4180,4180,0
20250210,180100,97396870,4180,4180,4180,4180,0
20250210,180000,97396870,4180,4180,4180,4180,0
20250210,175900,97396870,4180,4180,4180,4180,0
20250210,175800,97396870,4180,4180,4180,4180,0
20250210,175700,97396870,4180,4180,4180,4180,0
20250210,175600,97396870,4180,4180,4180,4180,0
20250210,175500,97396870,4180,4180,4180,4180,0
20250210,175400,97396870,4180,4180,4180,4180,0
20250210,175300,97396870,4180,4180,4180,4180,0
20250210,175200,97396870,4180,4180,4180,4180,0
20250210,175100,97396870,4180,4180,4180,4180,0
20250210,175000,97396870,4180,4180,4180,4180,0
20250210,174900,97396870,4180,4180,4180,4180,0
20250210,174800,97396870,4180,4180,4180,4180,0
20250210,174700,97396870,4180,4180,4180,4180,0
20250210,174600,97396870,4180,4180,4180,4180,0
20250210,174500,97396870,4180,4180,4180,4180,0
20250210,174400,97396870,4180,4180,4180,4180,0
20250210,174300,97396870,4180,4180,4180,4180,0
20250210,174200,97396870,4180,4180,4180,4180,0
20250210,174100,97396870,4180,4180,4180,4180,142
20250210,174000,97396870,4180,4180,4180,4180,0
20250210,173900,97396870,4180,4180,4180,4180,0
20250210,173800,97396870,4180,4180,4180,4180,0
20250210,173700,97396870,4180,4180,4180,4180,0
20250210,173600,97396870,4180,4180,4180,4180,0
20250210,173500,97396870,4180,4180,4180,4180,0
20250210,173400,97396870,4180,4180,4180,4180,0
20250210,173300,97396870,4180,4180,4180,4180,0
20250210,173200,97396870,4180,4180,4180,4180,0
20250210,173100,97396870,4180,4180,4180,4180,0
20250210,173000,97396870,4180,4180,4180,4180,0
20250210,172900,97396870,4180,4180,4180,4180,0
20250210,172800,97396870,4180,4180,4180,4180,0
20250210,172700,97396870,4180,4180,4180,4180,0
20250210,172600,97396870,4180,4180,4180,4180,0
20250210,172500,97396870,4180,4180,4180,4180,0
20250210,172400,97396870,4180,4180,4180,4180,0
20250210,172300,97396870,4180,4180,4180,4180,0
20250210,172200,97396870,4180,4180,4180,4180,0
20250210,172100,97396870,4180,4180,4180,4180,0
20250210,172000,97396870,4180,4180,4180,4180,0
20250210,171900,97396870,4180,4180,4180,4180,0
20250210,171800,97396870,4180,4180,4180,4180,0
20250210,171700,97396870,4180,4180,4180,4180,0
20250210,171600,97396870,4180,4180,4180,4180,0
20250210,171500,97396870,4180,4180,4180,4180,0
20250210,171400,97396870,4180,4180,4180,4180,0
20250210,171300,97396870,4180,4180,4180,4180,0
20250210,171200,97396870,4180,4180,4180,4180,0
20250210,171100,97396870,4180,4180,4180,4180,142
20250210,171000,97396870,4180,4180,4180,4180,0
20250210,170900,97396870,4180,4180,4180,4180,0
20250210,170800,97396870,4180,4180,4180,4180,0
20250210,170700,97396870,4180,4180,4180,4180,0
20250210,170600,97396870,4180,4180,4180,4180,0
20250210,170500,97396870,4180,4180,4180,4180,0
20250210,170400,97396870,4180,4180,4180,4180,0
20250210,170300,97396870,4180,4180,4180,4180,0
20250210,170200,97396870,4180,4180,4180,4180,0
20250210,170100,97396870,4180,4180,4180,4180,0
20250210,170000,97396870,4180,4180,4180,4180,0
20250210,165900,97396870,4180,4180,4180,4180,0
20250210,165800,97396870,4180,4180,4180,4180,0
20250210,165700,97396870,4180,4180,4180,4180,0
20250210,165600,97396870,4180,4180,4180,4180,0
20250210,165500,97396870,4180,4180,4180,4180,0
20250210,165400,97396870,4180,4180,4180,4180,0
20250210,165300,97396870,4180,4180,4180,4180,0
20250210,165200,97396870,4180,4180,4180,4180,0
20250210,165100,97396870,4180,4180,4180,4180,0
20250210,165000,97396870,4180,4180,4180,4180,0
20250210,164900,97396870,4180,4180,4180,4180,0
20250210,164800,97396870,4180,4180,4180,4180,0
20250210,164700,97396870,4180,4180,4180,4180,0
20250210,164600,97396870,4180,4180,4180,4180,0
20250210,164500,97396870,4180,4180,4180,4180,0
20250210,164400,97396870,4180,4180,4180,4180,0
20250210,164300,97396870,4180,4180,4180,4180,0
20250210,164200,97396870,4180,4180,4180,4180,0
20250210,164100,97396870,4180,4180,4180,4180,142
20250210,164000,97396870,4180,4180,4180,4180,0
20250210,163900,97396870,4180,4180,4180,4180,0
20250210,163800,97396870,4180,4180,4180,4180,0
20250210,163700,97396870,4180,4180,4180,4180,0
20250210,163600,97396870,4180,4180,4180,4180,0
20250210,163500,97396870,4180,4180,4180,4180,0
20250210,163400,97396870,4180,4180,4180,4180,0
20250210,163300,97396870,4180,4180,4180,4180,0
20250210,163200,97396870,4180,4180,4180,4180,0
20250210,163100,97396870,4180,4180,4180,4180,0
20250210,163000,97396870,4180,4180,4180,4180,0
20250210,162900,97396870,4180,4180,4180,4180,0
20250210,162800,97396870,4180,4180,4180,4180,0
20250210,162700,97396870,4180,4180,4180,4180,0
20250210,162600,97396870,4180,4180,4180,4180,0
20250210,162500,97396870,4180,4180,4180,4180,0
20250210,162400,97396870,4180,4180,4180,4180,0
20250210,162300,97396870,4180,4180,4180,4180,0
20250210,162200,97396870,4180,4180,4180,4180,0
20250210,162100,97396870,4180,4180,4180,4180,0
20250210,162000,97396870,4180,4180,4180,4180,0
20250210,161900,97396870,4180,4180,4180,4180,0
20250210,161800,97396870,4180,4180,4180,4180,0
20250210,161700,97396870,4180,4180,4180,4180,0
20250210,161600,97396870,4180,4180,4180,4180,0
20250210,161500,97396870,4180,4180,4180,4180,0
20250210,161400,97396870,4180,4180,4180,4180,0
20250210,161300,97396870,4180,4180,4180,4180,0
20250210,161200,97396870,4180,4180,4180,4180,0
20250210,161100,97396870,4180,4180,4180,4180,142
20250210,161000,97396870,4180,4180,4180,4180,0
20250210,160900,97396870,4180,4180,4180,4180,0
20250210,160800,97396870,4180,4180,4180,4180,0
20250210,160700,97396870,4180,4180,4180,4180,0
20250210,160600,97396870,4180,4180,4180,4180,0
20250210,160500,97396870,4180,4180,4180,4180,0
20250210,160400,97396870,4180,4180,4180,4180,0
20250210,160300,97396870,4180,4180,4180,4180,0
20250210,160200,97396870,4180,4180,4180,4180,0
20250210,160100,97396870,4180,4180,4180,4180,0
20250210,160000,97396870,4180,4180,4180,4180,0
20250210,155900,97396870,4180,4180,4180,4180,0
20250210,155800,97396870,4180,4180,4180,4180,0
20250210,155700,97396870,4180,4180,4180,4180,0
20250210,155600,97396870,4180,4180,4180,4180,0
20250210,155500,97396870,4180,4180,4180,4180,0
20250210,155400,97396870,4180,4180,4180,4180,0
20250210,155300,97396870,4180,4180,4180,4180,0
20250210,155200,97396870,4180,4180,4180,4180,0
20250210,155100,97396870,4180,4180,4180,4180,0
20250210,155000,97396870,4180,4180,4180,4180,0
20250210,154900,97396870,4180,4180,4180,4180,0
20250210,154800,97396870,4180,4180,4180,4180,0
20250210,154700,97396870,4180,4180,4180,4180,0
20250210,154600,97396870,4180,4180,4180,4180,0
20250210,154500,97396870,4180,4180,4180,4180,0
20250210,154400,97396870,4180,4180,4180,4180,0
20250210,154300,97396870,4180,4180,4180,4180,0
20250210,154200,97396870,4180,4180,4180,4180,0
20250210,154100,97396870,4180,4180,4180,4180,142
20250210,154000,97396870,4180,4180,4180,4180,0
20250210,153900,97396870,4180,4180,4180,4180,0
20250210,153800,97396870,4180,4180,4180,4180,0
20250210,153700,97396870,4180,4180,4180,4180,0
20250210,153600,97396870,4180,4180,4180,4180,0
20250210,153500,97396870,4180,4180,4180,4180,0
20250210,153400,97396870,4180,4180,4180,4180,0
20250210,153300,97396870,4180,4180,4180,4180,0
20250210,153200,97396870,4180,4180,4180,4180,0
20250210,153100,97396870,4180,4180,4180,4180,0
20250210,153000,97396870,4180,4180,4180,4180,142
20250210,152900,96803310,4180,4180,4180,4180,0
20250210,152800,96803310,4180,4180,4180,4180,0
20250210,152700,96803310,4180,4180,4180,4180,0
20250210,152600,96803310,4180,4180,4180,4180,0
20250210,152500,96803310,4180,4180,4180,4180,0
20250210,152400,96803310,4180,4180,4180,4180,0
20250210,152300,96803310,4180,4180,4180,4180,0
20250210,152200,96803310,4180,4180,4180,4180,0
20250210,152100,96803310,4180,4180,4180,4180,0
20250210,152000,96803310,4180,4180,4180,4180,0
20250210,151900,96803310,4180,4180,4180,4180,2
20250210,151800,96794950,4180,4180,4180,4180,1
20250210,151700,96790770,4180,4180,4180,4180,1
20250210,151600,96786590,4180,4180,4180,4180,1
20250210,151500,96782410,4180,4180,4180,4180,2
20250210,151400,96774050,4180,4180,4180,4175,112
20250210,151300,96306440,4180,4180,4180,4180,13
20250210,151200,96252100,4180,4180,4180,4180,1
20250210,151100,96247920,4180,4175,4180,4175,122
20250210,151000,95738565,4175,4175,4175,4175,3
20250210,150900,95726040,4170,4175,4175,4170,51
20250210,150800,95513365,4175,4175,4175,4170,120
20250210,150700,95012955,4175,4175,4175,4175,1
20250210,150600,95008780,4175,4170,4175,4170,86
20250210,150500,94650155,4170,4170,4170,4170,1
20250210,150400,94645985,4170,4170,4170,4170,1
20250210,150300,94641815,4170,4170,4170,4170,1
20250210,150200,94637645,4170,4170,4170,4170,1
20250210,150100,94633475,4170,4170,4170,4170,2
20250210,150000,94625135,4170,4170,4170,4170,1
20250210,145900,94620965,4160,4170,4170,4160,55
20250210,145800,94392155,4170,4170,4170,4170,1
20250210,145700,94387985,4175,4175,4175,4175,2
20250210,145600,94379635,4175,4175,4175,4175,1
20250210,145500,94375460,4175,4175,4175,4175,1
20250210,145400,94371285,4175,4175,4175,4175,1
20250210,145300,94367110,4175,4175,4175,4175,1
20250210,145200,94362935,4175,4175,4175,4175,2
20250210,145100,94354585,4175,4175,4175,4175,1
20250210,145000,94350410,4175,4170,4175,4170,702
20250210,144900,91422465,4170,4170,4170,4170,1
20250210,144800,91418295,4170,4170,4170,4170,2
20250210,144700,91409955,4170,4170,4170,4170,1
20250210,144600,91405785,4170,4170,4170,4170,1
20250210,144500,91401615,4170,4170,4170,4170,1
20250210,144400,91397445,4170,4170,4170,4170,1
20250210,144300,91393275,4170,4170,4170,4170,2
20250210,144200,91384935,4170,4170,4170,4170,1
20250210,144100,91380765,4170,4170,4170,4170,2
20250210,144000,91372425,4170,4170,4170,4170,1
20250210,143900,91368255,4170,4170,4170,4170,7
20250210,143800,91339065,4170,4170,4170,4170,1
20250210,143700,91334895,4170,4170,4170,4170,1
20250210,143600,91330725,4170,4170,4170,4170,1
20250210,143500,91326555,4170,4170,4170,4170,1
20250210,143400,91322385,4165,4155,4170,4155,5
20250210,143300,91301565,4170,4155,4170,4155,2
20250210,143200,91293240,4170,4155,4170,4155,2
20250210,143100,91284915,4170,4155,4170,4155,2
20250210,143000,91276590,4170,4155,4170,4155,3
20250210,142900,91264095,4170,4155,4170,4155,2
20250210,142800,91255770,4170,4155,4170,4155,2
20250210,142700,91247445,4170,4155,4170,4155,2
20250210,142600,91239120,4170,4145,4170,4145,13
20250210,142500,91185110,4145,4145,4145,4145,40
20250210,142400,91019310,4145,4160,4160,4140,796
20250210,142300,87722710,4160,4160,4160,4160,1
20250210,142200,87718550,4160,4170,4170,4160,4
20250210,142100,87701900,4170,4170,4170,4170,22
20250210,142000,87610160,4170,4170,4170,4170,1
20250210,141900,87605990,4170,4170,4170,4170,31
20250210,141800,87476720,4170,4170,4170,4170,1
20250210,141700,87472550,4170,4170,4170,4170,1
20250210,141600,87468380,4170,4170,4170,4170,2
20250210,141500,87460040,4170,4170,4170,4170,1
20250210,141400,87455870,4170,4170,4170,4170,1
20250210,141300,87451700,4170,4165,4170,4165,7
20250210,141200,87422535,4165,4165,4165,4165,33
20250210,141100,87285090,4165,4160,4165,4160,17
20250210,141000,87214295,4155,4150,4155,4150,175
20250210,140900,86488020,4150,4150,4150,4150,1
20250210,140800,86483870,4135,4150,4150,4135,244
20250210,140700,85474915,4140,4165,4165,4140,207
20250210,140600,84617680,4165,4165,4165,4165,1
20250210,140500,84613515,4165,4165,4165,4165,1
20250210,140400,84609350,4165,4165,4165,4165,1
20250210,140300,84605185,4165,4165,4165,4165,2
20250210,140200,84596855,4165,4165,4165,4165,1
20250210,140100,84592690,4165,4165,4165,4165,1
20250210,140000,84588525,4170,4170,4170,4170,1
20250210,135900,84584355,4170,4170,4170,4170,1
20250210,135800,84580185,4170,4170,4170,4170,2
20250210,135700,84571845,4155,4170,4170,4155,55
20250210,135600,84343290,4170,4170,4170,4170,1
20250210,135500,84339120,4170,4170,4170,4170,158
20250210,135400,83680260,4170,4165,4170,4165,342
20250210,135300,82254695,4165,4165,4165,4165,1
20250210,135200,82250530,4165,4165,4165,4165,1
20250210,135100,82246365,4165,4165,4165,4165,3
20250210,135000,82233870,4165,4165,4165,4165,1
20250210,134900,82229705,4165,4165,4165,4165,2
20250210,134800,82221375,4165,4165,4165,4165,6
20250210,134700,82196385,4165,4165,4165,4165,1
20250210,134600,82192220,4165,4155,4165,4155,6
20250210,134500,82167280,4135,4155,4165,4135,353
20250210,134400,80705995,4140,4165,4165,4140,256
20250210,134300,79646100,4155,4165,4170,4155,619
20250210,134200,77068125,4165,4150,4165,4145,207
20250210,134100,76208155,4160,4160,4160,4160,1
20250210,134000,76203995,4160,4160,4160,4160,2
20250210,133900,76195675,4155,4165,4165,4155,151
20250210,133800,75568255,4165,4160,4165,4160,3
20250210,133700,75555765,4165,4155,4165,4155,887
20250210,133600,71870220,4155,4155,4155,4150,501
20250210,133500,69788570,4155,4165,4165,4140,702
20250210,133400,66878270,4165,4165,4165,4165,1
20250210,133300,66874105,4165,4150,4165,4150,501
20250210,133200,64789740,4150,4150,4150,4150,1
20250210,133100,64785590,4150,4150,4150,4150,2
20250210,133000,64777290,4150,4150,4150,4150,1
20250210,132900,64773140,4150,4150,4150,4150,1
20250210,132800,64768990,4150,4150,4150,4150,1
20250210,132700,64764840,4150,4150,4150,4150,2
20250210,132600,64756540,4150,4150,4150,4150,2
20250210,132500,64748240,4145,4150,4150,4145,153
20250210,132400,64114045,4150,4150,4150,4150,201
20250210,132300,63279895,4150,4145,4150,4145,196
20250210,132200,62467470,4145,4145,4145,4145,2
20250210,132100,62459180,4145,4145,4145,4145,2
20250210,132000,62450890,4140,4145,4145,4140,321
20250210,131900,61121945,4150,4150,4150,4150,1
20250210,131800,61117795,4150,4150,4150,4150,2
20250210,131700,61109495,4140,4145,4145,4140,15
20250210,131600,61047390,4145,4145,4145,4140,381
20250210,131500,59468250,4150,4150,4150,4150,2
20250210,131400,59459950,4150,4150,4150,4150,5
20250210,131300,59439200,4150,4150,4150,4150,3
20250210,131200,59426750,4150,4150,4150,4150,1
20250210,131100,59422600,4150,4150,4150,4150,1
20250210,131000,59418450,4150,4150,4150,4150,13
20250210,130900,59364500,4150,4150,4150,4150,1
20250210,130800,59360350,4150,4150,4150,4150,2
20250210,130700,59352050,4150,4150,4150,4150,1
20250210,130600,59347900,4150,4150,4150,4150,1
20250210,130500,59343750,4150,4150,4150,4150,1
20250210,130400,59339600,4150,4150,4150,4150,2
20250210,130300,59331300,4150,4150,4150,4150,1
20250210,130200,59327150,4150,4150,4150,4150,1
20250210,130100,59323000,4150,4150,4150,4150,1
20250210,130000,59318850,4150,4150,4150,4150,1
20250210,125900,59314700,4150,4150,4150,4150,2
20250210,125800,59306400,4150,4150,4150,4150,1
20250210,125700,59302250,4150,4150,4150,4150,13
20250210,125600,59248300,4150,4150,4150,4150,1
20250210,125500,59244150,4150,4150,4150,4150,2
20250210,125400,59235850,4150,4150,4150,4150,1
20250210,125300,59231700,4150,4150,4150,4150,1
20250210,125200,59227550,4150,4150,4150,4150,1
20250210,125100,59223400,4150,4150,4150,4150,1
20250210,125000,59219250,4150,4150,4150,4150,2
20250210,124900,59210950,4150,4150,4150,4150,1
20250210,124800,59206800,4150,4150,4150,4150,1
20250210,124700,59202650,4150,4150,4150,4150,31
20250210,124600,59074000,4150,4155,4155,4150,5
20250210,124500,59053240,4145,4150,4150,4145,17
20250210,124400,58982760,4135,4145,4145,4135,62
20250210,124300,58726375,4145,4145,4145,4145,1
20250210,124200,58722230,4145,4155,4155,4145,100
20250210,124100,58307715,4155,4155,4155,4155,2
20250210,124000,58299405,4150,4150,4150,4150,1
20250210,123900,58295255,4150,4150,4150,4150,25
20250210,123800,58191505,4135,4155,4155,4135,101
20250210,123700,57773835,4140,4155,4155,4140,5
20250210,123600,57753100,4155,4155,4155,4155,1
20250210,123500,57748945,4150,4150,4150,4150,13
20250210,123400,57694995,4155,4150,4155,4145,115
20250210,123300,57218305,4155,4155,4155,4155,1
20250210,123200,57214150,4150,4155,4155,4150,3
20250210,123100,57201690,4155,4155,4155,4155,1
20250210,123000,57197535,4155,4155,4155,4155,1
20250210,122900,57193380,4150,4150,4150,4150,370
20250210,122800,55657880,4150,4140,4150,4140,3
20250210,122700,55645440,4150,4150,4150,4150,1
20250210,122600,55641290,4150,4150,4150,4150,1
20250210,122500,55637140,4150,4150,4150,4150,1
20250210,122400,55632990,4150,4150,4150,4150,1
20250210,122300,55628840,4150,4150,4150,4150,2
20250210,122200,55620540,4150,4150,4150,4150,1
20250210,122100,55616390,4150,4150,4150,4150,1
20250210,122000,55612240,4150,4150,4150,4150,1
20250210,121900,55608090,4150,4150,4150,4150,2
20250210,121800,55599790,4140,4145,4145,4140,6
20250210,121700,55574925,4145,4145,4145,4145,1
20250210,121600,55570780,4145,4145,4145,4145,1
20250210,121500,55566635,4145,4145,4145,4145,1
20250210,121400,55562490,4145,4145,4145,4145,2
20250210,121300,55554200,4150,4150,4150,4150,1
20250210,121200,55550050,4150,4150,4150,4150,1
20250210,121100,55545900,4150,4150,4150,4150,1
20250210,121000,55541750,4150,4150,4150,4150,2
20250210,120900,55533450,4150,4150,4150,4150,6
20250210,120800,55508550,4150,4150,4150,4150,1
20250210,120700,55504400,4150,4150,4150,4150,1
20250210,120600,55500250,4150,4150,4150,4150,1
20250210,120500,55496100,4150,4150,4150,4150,4
20250210,120400,55479500,4150,4150,4150,4150,1
20250210,120300,55475350,4150,4150,4150,4150,1
20250210,120200,55471200,4150,4150,4150,4150,1
20250210,120100,55467050,4150,4150,4150,4150,2
20250210,120000,55458750,4140,4150,4150,4140,2
20250210,115900,55450460,4150,4150,4150,4150,1
20250210,115800,55446310,4150,4150,4150,4150,1
20250210,115700,55442160,4150,4150,4150,4150,1
20250210,115600,55438010,4150,4150,4150,4150,2
20250210,115500,55429710,4150,4150,4150,4150,1
20250210,115400,55425560,4150,4150,4150,4150,16
20250210,115300,55359160,4150,4150,4150,4150,1
20250210,115200,55355010,4150,4150,4150,4150,2
20250210,115100,55346710,4150,4150,4150,4150,1
20250210,115000,55342560,4150,4150,4150,4150,1
20250210,114900,55338410,4150,4150,4150,4150,1
20250210,114800,55334260,4150,4150,4150,4150,1
20250210,114700,55330110,4150,4150,4150,4150,2
20250210,114600,55321810,4150,4150,4150,4150,1
20250210,114500,55317660,4150,4150,4150,4150,1
20250210,114400,55313510,4150,4150,4150,4150,1
20250210,114300,55309360,4140,4150,4150,4140,194
20250210,114200,54506180,4140,4150,4150,4140,129
20250210,114100,53972110,4150,4150,4150,4150,1
20250210,114000,53967960,4150,4150,4150,4150,2
20250210,113900,53959660,4150,4150,4150,4150,2
20250210,113800,53951360,4150,4140,4150,4140,1921
20250210,113700,45997850,4140,4140,4140,4140,2
20250210,113600,45989570,4135,4140,4140,4135,102
20250210,113500,45567790,4135,4135,4135,4135,68
20250210,113400,45286610,4135,4135,4135,4135,2
20250210,113300,45278340,4135,4135,4135,4135,2
20250210,113200,45270070,4135,4135,4135,4135,1
20250210,113100,45265935,4135,4135,4135,4135,19
20250210,113000,45187370,4135,4135,4135,4135,1452
20250210,112900,39183350,4135,4135,4135,4135,7
20250210,112800,39154405,4135,4135,4135,4135,1
20250210,112700,39150270,4135,4135,4135,4135,1
20250210,112600,39146135,4135,4135,4135,4135,1
20250210,112500,39142000,4135,4125,4135,4120,137
20250210,112400,38577275,4135,4135,4135,4135,1
20250210,112300,38573140,4135,4135,4135,4135,1
20250210,112200,38569005,4135,4135,4135,4135,1
20250210,112100,38564870,4135,4135,4135,4135,1
20250210,112000,38560735,4135,4135,4135,4135,2
20250210,111900,38552465,4135,4135,4135,4135,1
20250210,111800,38548330,4135,4135,4135,4135,1
20250210,111700,38544195,4135,4135,4135,4135,1
20250210,111600,38540060,4135,4135,4135,4135,4
20250210,111500,38523520,4120,4135,4135,4120,101
20250210,111400,38106635,4135,4135,4135,4135,1
20250210,111300,38102500,4130,4130,4130,4130,11
20250210,111200,38057070,4130,4130,4130,4130,1
20250210,111100,38052940,4130,4130,4130,4130,2
20250210,111000,38044680,4130,4130,4130,4130,1
20250210,110900,38040550,4135,4135,4135,4135,1
20250210,110800,38036415,4120,4140,4140,4120,1176
20250210,110700,33181235,4140,4140,4140,4140,1
20250210,110600,33177095,4140,4140,4140,4140,2
20250210,110500,33168815,4140,4140,4140,4140,1
20250210,110400,33164675,4140,4140,4140,4140,1
20250210,110300,33160535,4140,4140,4140,4140,1
20250210,110200,33156395,4140,4140,4140,4140,2
20250210,110100,33148115,4140,4140,4140,4140,101
20250210,110000,32729975,4140,4140,4140,4140,1
20250210,105900,32725835,4140,4140,4140,4140,6
20250210,105800,32700995,4140,4140,4140,4140,4
20250210,105700,32684435,4140,4140,4140,4140,2
20250210,105600,32676155,4140,4140,4140,4140,3
20250210,105500,32663735,4140,4140,4140,4140,101
20250210,105400,32245595,4140,4140,4140,4140,101
20250210,105300,31827455,4140,4140,4140,4140,2
20250210,105200,31819175,4140,4140,4140,4140,1
20250210,105100,31815035,4135,4140,4140,4135,151
20250210,105000,31190645,4140,4140,4140,4140,1
20250210,104900,31186505,4140,4140,4140,4140,4
20250210,104800,31169945,4140,4140,4140,4140,3
20250210,104700,31157525,4140,4140,4140,4140,1
20250210,104600,31153385,4140,4140,4140,4140,92
20250210,104500,30772505,4140,4140,4140,4140,1
20250210,104400,30768365,4140,4140,4140,4140,2
20250210,104300,30760085,4140,4140,4140,4140,51
20250210,104200,30548945,4140,4140,4140,4140,2
20250210,104100,30540665,4140,4140,4140,4140,1
20250210,104000,30536525,4140,4140,4140,4140,251
20250210,103900,29497385,4140,4140,4140,4140,2
20250210,103800,29489105,4135,4140,4140,4135,101
20250210,103700,29071465,4140,4140,4140,4140,1
20250210,103600,29067325,4140,4140,4140,4140,29
20250210,103500,28947265,4140,4140,4140,4140,12
20250210,103400,28897585,4140,4140,4140,4140,1
20250210,103300,28893445,4140,4140,4140,4140,1
20250210,103200,28889305,4140,4140,4140,4140,1
20250210,103100,28885165,4140,4140,4140,4140,1
20250210,103000,28881025,4140,4140,4140,4140,2
20250210,102900,28872745,4135,4140,4140,4135,202
20250210,102800,28036965,4140,4140,4140,4140,1
20250210,102700,28032825,4140,4140,4140,4140,101
20250210,102600,27614685,4140,4140,4140,4140,62
20250210,102500,27358005,4140,4140,4140,4140,1
20250210,102400,27353865,4140,4140,4140,4140,1
20250210,102300,27349725,4135,4140,4140,4135,196
20250210,102200,26539235,4140,4140,4140,4140,1
20250210,102100,26535095,4140,4140,4140,4140,2
20250210,102000,26526815,4140,4140,4140,4140,2
20250210,101900,26518535,4140,4140,4140,4140,1
20250210,101800,26514395,4140,4135,4140,4135,62
20250210,101700,26258015,4140,4140,4140,4140,2
20250210,101600,26249735,4140,4140,4140,4140,1
20250210,101500,26245595,4140,4140,4140,4140,11
20250210,101400,26200055,4140,4140,4140,4140,2
20250210,101300,26191775,4140,4140,4140,4140,1
20250210,101200,26187635,4140,4140,4140,4140,2
20250210,101100,26179355,4140,4140,4140,4140,1
20250210,101000,26175215,4135,4140,4140,4135,25
20250210,100900,26071835,4140,4140,4140,4140,72
20250210,100800,25773755,4140,4140,4140,4140,3
20250210,100700,25761335,4135,4150,4150,4135,36
20250210,100600,25612455,4150,4150,4150,4150,1
20250210,100500,25608305,4150,4150,4150,4150,1
20250210,100400,25604155,4145,4150,4150,4145,2
20250210,100300,25595860,4130,4140,4140,4130,716
20250210,100200,22634145,4140,4140,4140,4140,130
20250210,100100,22095945,4140,4140,4140,4140,1
20250210,100000,22091805,4140,4140,4140,4140,1
20250210,095900,22087665,4140,4140,4140,4140,3
20250210,095800,22075245,4140,4140,4140,4140,3
20250210,095700,22062825,4135,4140,4140,4135,35
20250210,095600,21918095,4140,4140,4140,4140,5
20250210,095500,21897395,4135,4150,4150,4135,1001
20250210,095400,17752590,4150,4150,4150,4150,2
20250210,095300,17744290,4150,4150,4155,4150,24
20250210,095200,17644685,4150,4150,4150,4150,7
20250210,095100,17615635,4150,4145,4150,4145,557
20250210,095000,15306340,4150,4155,4160,4150,239
20250210,094900,14313385,4145,4180,4180,4145,1801
20250210,094800,6824360,4180,4180,4180,4180,31
20250210,094700,6694780,4180,4180,4180,4180,1
20250210,094600,6690600,4180,4180,4180,4180,1
20250210,094500,6686420,4180,4180,4180,4180,2
20250210,094400,6678060,4180,4180,4180,4180,1
20250210,094300,6673880,4180,4180,4180,4180,2
20250210,094200,6665520,4175,4175,4175,4175,1
20250210,094100,6661345,4175,4175,4175,4175,2
20250210,094000,6652995,4170,4180,4180,4170,111
20250210,093900,6190115,4180,4180,4180,4180,6
20250210,093800,6165035,4180,4175,4180,4170,81
20250210,093700,5827235,4180,4180,4180,4180,1
20250210,093600,5823055,4180,4180,4180,4180,2
20250210,093500,5814695,4180,4185,4185,4180,3
20250210,093400,5802145,4185,4185,4185,4185,1
20250210,093300,5797960,4185,4185,4185,4185,1
20250210,093200,5793775,4185,4185,4185,4185,2
20250210,093100,5785405,4175,4180,4180,4175,10
20250210,093000,5743650,4180,4180,4180,4180,1
20250210,092900,5739470,4185,4185,4185,4185,1
20250210,092800,5735285,4185,4185,4185,4185,2
20250210,092700,5726915,4180,4190,4190,4180,3
20250210,092600,5714355,4185,4200,4200,4185,213
20250210,092500,4822880,4195,4200,4200,4190,16
20250210,092400,4755780,4195,4195,4195,4195,1
20250210,092300,4751585,4165,4170,4190,4165,143
20250210,092200,4155940,4175,4185,4190,4175,6
20250210,092100,4130860,4170,4200,4200,4170,18
20250210,092000,4055750,4200,4200,4200,4200,19
20250210,091900,3975950,4200,4200,4200,4200,28
20250210,091800,3858350,4200,4225,4225,4200,24
20250210,091700,3757495,4220,4200,4240,4200,21
20250210,091600,3669150,4200,4200,4200,4200,1
20250210,091500,3664950,4200,4200,4200,4200,1
20250210,091400,3660750,4200,4200,4200,4200,2
20250210,091300,3652350,4200,4200,4200,4200,1
20250210,091200,3648150,4200,4200,4200,4200,1
20250210,091100,3643950,4200,4200,4200,4200,1
20250210,091000,3639750,4200,4200,4200,4200,1
20250210,090900,3635550,4170,4200,4200,4170,315
20250210,090800,2319850,4200,4200,4200,4200,1
20250210,090700,2315650,4200,4200,4200,4200,1
20250210,090600,2311450,4180,4200,4200,4180,302
20250210,090500,1048345,4200,4200,4200,4200,51
20250210,090400,834145,4185,4195,4195,4185,125
20250210,090300,310950,4200,4200,4200,4200,1
20250210,090200,306750,4200,4200,4200,4200,0
20250210,090100,306750,4200,4200,4200,4200,0
20250210,090000,306750,4200,4200,4200,4200,68