KissMeData/054040/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,193800,186208500,4870,4870,4870,4870,674
20250210,193700,186208500,4870,4870,4870,4870,0
20250210,193600,186208500,4870,4870,4870,4870,0
20250210,193500,186208500,4870,4870,4870,4870,0
20250210,193400,186208500,4870,4870,4870,4870,0
20250210,193300,186208500,4870,4870,4870,4870,0
20250210,193200,186208500,4870,4870,4870,4870,0
20250210,193100,186208500,4870,4870,4870,4870,0
20250210,193000,186208500,4870,4870,4870,4870,0
20250210,192900,186208500,4870,4870,4870,4870,0
20250210,192800,186208500,4870,4870,4870,4870,0
20250210,192700,186208500,4870,4870,4870,4870,0
20250210,192600,186208500,4870,4870,4870,4870,0
20250210,192500,186208500,4870,4870,4870,4870,0
20250210,192400,186208500,4870,4870,4870,4870,0
20250210,192300,186208500,4870,4870,4870,4870,0
20250210,192200,186208500,4870,4870,4870,4870,0
20250210,192100,186208500,4870,4870,4870,4870,0
20250210,192000,186208500,4870,4870,4870,4870,0
20250210,191900,186208500,4870,4870,4870,4870,0
20250210,191800,186208500,4870,4870,4870,4870,0
20250210,191700,186208500,4870,4870,4870,4870,0
20250210,191600,186208500,4870,4870,4870,4870,0
20250210,191500,186208500,4870,4870,4870,4870,0
20250210,191400,186208500,4870,4870,4870,4870,0
20250210,191300,186208500,4870,4870,4870,4870,0
20250210,191200,186208500,4870,4870,4870,4870,0
20250210,191100,186208500,4870,4870,4870,4870,0
20250210,191000,186208500,4870,4870,4870,4870,0
20250210,190900,186208500,4870,4870,4870,4870,0
20250210,190800,186208500,4870,4870,4870,4870,674
20250210,190700,186208500,4870,4870,4870,4870,0
20250210,190600,186208500,4870,4870,4870,4870,0
20250210,190500,186208500,4870,4870,4870,4870,0
20250210,190400,186208500,4870,4870,4870,4870,0
20250210,190300,186208500,4870,4870,4870,4870,0
20250210,190200,186208500,4870,4870,4870,4870,0
20250210,190100,186208500,4870,4870,4870,4870,0
20250210,190000,186208500,4870,4870,4870,4870,0
20250210,185900,186208500,4870,4870,4870,4870,0
20250210,185800,186208500,4870,4870,4870,4870,0
20250210,185700,186208500,4870,4870,4870,4870,0
20250210,185600,186208500,4870,4870,4870,4870,0
20250210,185500,186208500,4870,4870,4870,4870,0
20250210,185400,186208500,4870,4870,4870,4870,0
20250210,185300,186208500,4870,4870,4870,4870,0
20250210,185200,186208500,4870,4870,4870,4870,0
20250210,185100,186208500,4870,4870,4870,4870,0
20250210,185000,186208500,4870,4870,4870,4870,0
20250210,184900,186208500,4870,4870,4870,4870,0
20250210,184800,186208500,4870,4870,4870,4870,0
20250210,184700,186208500,4870,4870,4870,4870,0
20250210,184600,186208500,4870,4870,4870,4870,0
20250210,184500,186208500,4870,4870,4870,4870,0
20250210,184400,186208500,4870,4870,4870,4870,0
20250210,184300,186208500,4870,4870,4870,4870,0
20250210,184200,186208500,4870,4870,4870,4870,0
20250210,184100,186208500,4870,4870,4870,4870,0
20250210,184000,186208500,4870,4870,4870,4870,0
20250210,183900,186208500,4870,4870,4870,4870,0
20250210,183800,186208500,4870,4870,4870,4870,674
20250210,183700,186208500,4870,4870,4870,4870,0
20250210,183600,186208500,4870,4870,4870,4870,0
20250210,183500,186208500,4870,4870,4870,4870,0
20250210,183400,186208500,4870,4870,4870,4870,0
20250210,183300,186208500,4870,4870,4870,4870,0
20250210,183200,186208500,4870,4870,4870,4870,0
20250210,183100,186208500,4870,4870,4870,4870,0
20250210,183000,186208500,4870,4870,4870,4870,0
20250210,182900,186208500,4870,4870,4870,4870,0
20250210,182800,186208500,4870,4870,4870,4870,0
20250210,182700,186208500,4870,4870,4870,4870,0
20250210,182600,186208500,4870,4870,4870,4870,0
20250210,182500,186208500,4870,4870,4870,4870,0
20250210,182400,186208500,4870,4870,4870,4870,0
20250210,182300,186208500,4870,4870,4870,4870,0
20250210,182200,186208500,4870,4870,4870,4870,0
20250210,182100,186208500,4870,4870,4870,4870,0
20250210,182000,186208500,4870,4870,4870,4870,0
20250210,181900,186208500,4870,4870,4870,4870,0
20250210,181800,186208500,4870,4870,4870,4870,0
20250210,181700,186208500,4870,4870,4870,4870,0
20250210,181600,186208500,4870,4870,4870,4870,0
20250210,181500,186208500,4870,4870,4870,4870,0
20250210,181400,186208500,4870,4870,4870,4870,0
20250210,181300,186208500,4870,4870,4870,4870,0
20250210,181200,186208500,4870,4870,4870,4870,0
20250210,181100,186208500,4870,4870,4870,4870,0
20250210,181000,186208500,4870,4870,4870,4870,0
20250210,180900,186208500,4870,4870,4870,4870,0
20250210,180800,186208500,4870,4870,4870,4870,674
20250210,180700,186208500,4870,4870,4870,4870,0
20250210,180600,186208500,4870,4870,4870,4870,0
20250210,180500,186208500,4870,4870,4870,4870,0
20250210,180400,186208500,4870,4870,4870,4870,0
20250210,180300,186208500,4870,4870,4870,4870,0
20250210,180200,186208500,4870,4870,4870,4870,0
20250210,180100,186208500,4870,4870,4870,4870,0
20250210,180000,186208500,4870,4870,4870,4870,0
20250210,175900,186208500,4870,4870,4870,4870,0
20250210,175800,186208500,4870,4870,4870,4870,0
20250210,175700,186208500,4870,4870,4870,4870,0
20250210,175600,186208500,4870,4870,4870,4870,0
20250210,175500,186208500,4870,4870,4870,4870,0
20250210,175400,186208500,4870,4870,4870,4870,0
20250210,175300,186208500,4870,4870,4870,4870,0
20250210,175200,186208500,4870,4870,4870,4870,0
20250210,175100,186208500,4870,4870,4870,4870,0
20250210,175000,186208500,4870,4870,4870,4870,0
20250210,174900,186208500,4870,4870,4870,4870,0
20250210,174800,186208500,4870,4870,4870,4870,0
20250210,174700,186208500,4870,4870,4870,4870,0
20250210,174600,186208500,4870,4870,4870,4870,0
20250210,174500,186208500,4870,4870,4870,4870,0
20250210,174400,186208500,4870,4870,4870,4870,0
20250210,174300,186208500,4870,4870,4870,4870,0
20250210,174200,186208500,4870,4870,4870,4870,0
20250210,174100,186208500,4870,4870,4870,4870,0
20250210,174000,186208500,4870,4870,4870,4870,0
20250210,173900,186208500,4870,4870,4870,4870,0
20250210,173800,186208500,4870,4870,4870,4870,674
20250210,173700,186208500,4870,4870,4870,4870,0
20250210,173600,186208500,4870,4870,4870,4870,0
20250210,173500,186208500,4870,4870,4870,4870,0
20250210,173400,186208500,4870,4870,4870,4870,0
20250210,173300,186208500,4870,4870,4870,4870,0
20250210,173200,186208500,4870,4870,4870,4870,0
20250210,173100,186208500,4870,4870,4870,4870,0
20250210,173000,186208500,4870,4870,4870,4870,0
20250210,172900,186208500,4870,4870,4870,4870,0
20250210,172800,186208500,4870,4870,4870,4870,0
20250210,172700,186208500,4870,4870,4870,4870,0
20250210,172600,186208500,4870,4870,4870,4870,0
20250210,172500,186208500,4870,4870,4870,4870,0
20250210,172400,186208500,4870,4870,4870,4870,0
20250210,172300,186208500,4870,4870,4870,4870,0
20250210,172200,186208500,4870,4870,4870,4870,0
20250210,172100,186208500,4870,4870,4870,4870,0
20250210,172000,186208500,4870,4870,4870,4870,0
20250210,171900,186208500,4870,4870,4870,4870,0
20250210,171800,186208500,4870,4870,4870,4870,0
20250210,171700,186208500,4870,4870,4870,4870,0
20250210,171600,186208500,4870,4870,4870,4870,0
20250210,171500,186208500,4870,4870,4870,4870,0
20250210,171400,186208500,4870,4870,4870,4870,0
20250210,171300,186208500,4870,4870,4870,4870,0
20250210,171200,186208500,4870,4870,4870,4870,0
20250210,171100,186208500,4870,4870,4870,4870,0
20250210,171000,186208500,4870,4870,4870,4870,0
20250210,170900,186208500,4870,4870,4870,4870,0
20250210,170800,186208500,4870,4870,4870,4870,674
20250210,170700,186208500,4870,4870,4870,4870,0
20250210,170600,186208500,4870,4870,4870,4870,0
20250210,170500,186208500,4870,4870,4870,4870,0
20250210,170400,186208500,4870,4870,4870,4870,0
20250210,170300,186208500,4870,4870,4870,4870,0
20250210,170200,186208500,4870,4870,4870,4870,0
20250210,170100,186208500,4870,4870,4870,4870,0
20250210,170000,186208500,4870,4870,4870,4870,0
20250210,165900,186208500,4870,4870,4870,4870,0
20250210,165800,186208500,4870,4870,4870,4870,0
20250210,165700,186208500,4870,4870,4870,4870,0
20250210,165600,186208500,4870,4870,4870,4870,0
20250210,165500,186208500,4870,4870,4870,4870,0
20250210,165400,186208500,4870,4870,4870,4870,0
20250210,165300,186208500,4870,4870,4870,4870,0
20250210,165200,186208500,4870,4870,4870,4870,0
20250210,165100,186208500,4870,4870,4870,4870,0
20250210,165000,186208500,4870,4870,4870,4870,0
20250210,164900,186208500,4870,4870,4870,4870,0
20250210,164800,186208500,4870,4870,4870,4870,0
20250210,164700,186208500,4870,4870,4870,4870,0
20250210,164600,186208500,4870,4870,4870,4870,0
20250210,164500,186208500,4870,4870,4870,4870,0
20250210,164400,186208500,4870,4870,4870,4870,0
20250210,164300,186208500,4870,4870,4870,4870,0
20250210,164200,186208500,4870,4870,4870,4870,0
20250210,164100,186208500,4870,4870,4870,4870,0
20250210,164000,186208500,4870,4870,4870,4870,0
20250210,163900,186208500,4870,4870,4870,4870,0
20250210,163800,186208500,4870,4870,4870,4870,674
20250210,163700,186208500,4870,4870,4870,4870,0
20250210,163600,186208500,4870,4870,4870,4870,0
20250210,163500,186208500,4870,4870,4870,4870,0
20250210,163400,186208500,4870,4870,4870,4870,0
20250210,163300,186208500,4870,4870,4870,4870,0
20250210,163200,186208500,4870,4870,4870,4870,0
20250210,163100,186208500,4870,4870,4870,4870,0
20250210,163000,186208500,4870,4870,4870,4870,0
20250210,162900,186208500,4870,4870,4870,4870,0
20250210,162800,186208500,4870,4870,4870,4870,0
20250210,162700,186208500,4870,4870,4870,4870,0
20250210,162600,186208500,4870,4870,4870,4870,0
20250210,162500,186208500,4870,4870,4870,4870,0
20250210,162400,186208500,4870,4870,4870,4870,0
20250210,162300,186208500,4870,4870,4870,4870,0
20250210,162200,186208500,4870,4870,4870,4870,0
20250210,162100,186208500,4870,4870,4870,4870,0
20250210,162000,186208500,4870,4870,4870,4870,0
20250210,161900,186208500,4870,4870,4870,4870,0
20250210,161800,186208500,4870,4870,4870,4870,0
20250210,161700,186208500,4870,4870,4870,4870,0
20250210,161600,186208500,4870,4870,4870,4870,0
20250210,161500,186208500,4870,4870,4870,4870,0
20250210,161400,186208500,4870,4870,4870,4870,0
20250210,161300,186208500,4870,4870,4870,4870,0
20250210,161200,186208500,4870,4870,4870,4870,0
20250210,161100,186208500,4870,4870,4870,4870,0
20250210,161000,186208500,4870,4870,4870,4870,0
20250210,160900,186208500,4870,4870,4870,4870,0
20250210,160800,186208500,4870,4870,4870,4870,674
20250210,160700,186208500,4870,4870,4870,4870,0
20250210,160600,186208500,4870,4870,4870,4870,0
20250210,160500,186208500,4870,4870,4870,4870,0
20250210,160400,186208500,4870,4870,4870,4870,0
20250210,160300,186208500,4870,4870,4870,4870,0
20250210,160200,186208500,4870,4870,4870,4870,0
20250210,160100,186208500,4870,4870,4870,4870,0
20250210,160000,186208500,4870,4870,4870,4870,0
20250210,155900,186208500,4870,4870,4870,4870,0
20250210,155800,186208500,4870,4870,4870,4870,0
20250210,155700,186208500,4870,4870,4870,4870,0
20250210,155600,186208500,4870,4870,4870,4870,0
20250210,155500,186208500,4870,4870,4870,4870,0
20250210,155400,186208500,4870,4870,4870,4870,0
20250210,155300,186208500,4870,4870,4870,4870,0
20250210,155200,186208500,4870,4870,4870,4870,0
20250210,155100,186208500,4870,4870,4870,4870,0
20250210,155000,186208500,4870,4870,4870,4870,0
20250210,154900,186208500,4870,4870,4870,4870,0
20250210,154800,186208500,4870,4870,4870,4870,0
20250210,154700,186208500,4870,4870,4870,4870,0
20250210,154600,186208500,4870,4870,4870,4870,0
20250210,154500,186208500,4870,4870,4870,4870,0
20250210,154400,186208500,4870,4870,4870,4870,0
20250210,154300,186208500,4870,4870,4870,4870,0
20250210,154200,186208500,4870,4870,4870,4870,0
20250210,154100,186208500,4870,4870,4870,4870,0
20250210,154000,186208500,4870,4870,4870,4870,0
20250210,153900,186208500,4870,4870,4870,4870,0
20250210,153800,186208500,4870,4870,4870,4870,674
20250210,153700,186208500,4870,4870,4870,4870,0
20250210,153600,186208500,4870,4870,4870,4870,0
20250210,153500,186208500,4870,4870,4870,4870,0
20250210,153400,186208500,4870,4870,4870,4870,0
20250210,153300,186208500,4870,4870,4870,4870,0
20250210,153200,186208500,4870,4870,4870,4870,0
20250210,153100,186208500,4870,4870,4870,4870,0
20250210,153000,186208500,4870,4870,4870,4870,674
20250210,152900,182926120,4870,4870,4870,4870,0
20250210,152800,182926120,4870,4870,4870,4870,0
20250210,152700,182926120,4870,4870,4870,4870,0
20250210,152600,182926120,4870,4870,4870,4870,0
20250210,152500,182926120,4870,4870,4870,4870,0
20250210,152400,182926120,4870,4870,4870,4870,0
20250210,152300,182926120,4870,4870,4870,4870,0
20250210,152200,182926120,4870,4870,4870,4870,0
20250210,152100,182926120,4870,4870,4870,4870,0
20250210,152000,182926120,4870,4870,4870,4870,0
20250210,151900,182926120,4870,4875,4875,4870,1040
20250210,151800,177859340,4885,4885,4885,4885,0
20250210,151700,177859340,4885,4875,4885,4875,5
20250210,151600,177834955,4875,4875,4875,4875,16
20250210,151500,177756955,4875,4875,4875,4875,0
20250210,151400,177756955,4875,4875,4875,4875,0
20250210,151300,177756955,4875,4875,4875,4875,0
20250210,151200,177756955,4875,4875,4875,4875,0
20250210,151100,177756955,4875,4875,4875,4875,18
20250210,151000,177669205,4890,4890,4890,4890,10
20250210,150900,177620305,4890,4890,4890,4890,0
20250210,150800,177620305,4890,4890,4890,4890,0
20250210,150700,177620305,4890,4890,4890,4890,0
20250210,150600,177620305,4890,4890,4890,4890,0
20250210,150500,177620305,4890,4890,4890,4890,0
20250210,150400,177620305,4890,4890,4890,4890,0
20250210,150300,177620305,4890,4890,4890,4890,0
20250210,150200,177620305,4890,4890,4890,4890,0
20250210,150100,177620305,4890,4890,4890,4890,0
20250210,150000,177620305,4890,4890,4890,4890,0
20250210,145900,177620305,4890,4890,4890,4890,0
20250210,145800,177620305,4890,4890,4890,4890,1
20250210,145700,177615415,4875,4875,4875,4875,0
20250210,145600,177615415,4875,4875,4875,4875,1
20250210,145500,177610540,4890,4890,4890,4890,1
20250210,145400,177605650,4875,4875,4875,4875,1
20250210,145300,177600775,4890,4890,4890,4890,0
20250210,145200,177600775,4890,4880,4890,4880,110
20250210,145100,177063875,4880,4880,4880,4880,0
20250210,145000,177063875,4880,4880,4880,4880,0
20250210,144900,177063875,4880,4880,4880,4880,0
20250210,144800,177063875,4880,4880,4880,4880,0
20250210,144700,177063875,4880,4880,4880,4880,1
20250210,144600,177058995,4875,4875,4875,4875,0
20250210,144500,177058995,4875,4880,4880,4875,121
20250210,144400,176469075,4885,4885,4885,4885,0
20250210,144300,176469075,4885,4885,4885,4885,2
20250210,144200,176459305,4885,4885,4885,4885,0
20250210,144100,176459305,4885,4885,4885,4885,27
20250210,144000,176327410,4880,4880,4880,4880,3
20250210,143900,176312770,4895,4895,4895,4895,3
20250210,143800,176298085,4895,4895,4895,4895,0
20250210,143700,176298085,4895,4895,4895,4895,0
20250210,143600,176298085,4895,4895,4895,4895,0
20250210,143500,176298085,4895,4895,4895,4895,0
20250210,143400,176298085,4895,4895,4895,4895,0
20250210,143300,176298085,4895,4895,4895,4895,0
20250210,143200,176298085,4895,4890,4895,4890,30
20250210,143100,176151335,4890,4890,4890,4890,0
20250210,143000,176151335,4890,4890,4890,4890,0
20250210,142900,176151335,4890,4890,4890,4890,5
20250210,142800,176126885,4890,4890,4890,4890,0
20250210,142700,176126885,4890,4890,4890,4890,0
20250210,142600,176126885,4890,4890,4890,4890,0
20250210,142500,176126885,4890,4890,4890,4890,0
20250210,142400,176126885,4890,4890,4890,4890,0
20250210,142300,176126885,4890,4890,4890,4890,0
20250210,142200,176126885,4890,4890,4890,4890,1
20250210,142100,176121995,4885,4885,4885,4885,30
20250210,142000,175975445,4885,4885,4885,4885,5
20250210,141900,175951020,4870,4875,4875,4870,10
20250210,141800,175902300,4885,4885,4885,4885,0
20250210,141700,175902300,4885,4885,4885,4885,0
20250210,141600,175902300,4885,4885,4885,4885,0
20250210,141500,175902300,4885,4885,4885,4885,61
20250210,141400,175604315,4885,4875,4885,4875,32
20250210,141300,175448305,4880,4880,4880,4880,399
20250210,141200,173501185,4885,4885,4885,4885,0
20250210,141100,173501185,4885,4885,4885,4885,0
20250210,141000,173501185,4885,4885,4885,4885,0
20250210,140900,173501185,4885,4885,4885,4885,0
20250210,140800,173501185,4885,4885,4885,4885,5
20250210,140700,173476760,4885,4885,4885,4885,0
20250210,140600,173476760,4885,4885,4885,4885,0
20250210,140500,173476760,4885,4885,4885,4885,11
20250210,140400,173423025,4885,4885,4885,4885,1
20250210,140300,173418140,4880,4880,4880,4880,50
20250210,140200,173174140,4885,4885,4885,4885,0
20250210,140100,173174140,4885,4885,4885,4885,1
20250210,140000,173169255,4890,4890,4890,4890,0
20250210,135900,173169255,4890,4890,4890,4890,47
20250210,135800,172939425,4885,4885,4885,4885,1
20250210,135700,172934540,4885,4885,4885,4885,0
20250210,135600,172934540,4885,4885,4885,4885,0
20250210,135500,172934540,4885,4885,4885,4885,0
20250210,135400,172934540,4885,4885,4885,4885,99
20250210,135300,172450925,4885,4885,4885,4885,0
20250210,135200,172450925,4885,4885,4885,4885,54
20250210,135100,172187135,4885,4885,4885,4885,0
20250210,135000,172187135,4885,4885,4885,4885,0
20250210,134900,172187135,4885,4885,4885,4885,0
20250210,134800,172187135,4885,4885,4885,4885,0
20250210,134700,172187135,4885,4885,4885,4885,0
20250210,134600,172187135,4885,4885,4885,4885,45
20250210,134500,171967310,4880,4880,4880,4880,0
20250210,134400,171967310,4880,4880,4880,4880,20
20250210,134300,171869710,4880,4880,4880,4880,0
20250210,134200,171869710,4880,4880,4880,4880,0
20250210,134100,171869710,4880,4880,4880,4880,0
20250210,134000,171869710,4880,4880,4880,4880,0
20250210,133900,171869710,4880,4880,4880,4880,0
20250210,133800,171869710,4880,4880,4880,4880,0
20250210,133700,171869710,4880,4880,4880,4880,150
20250210,133600,171137710,4880,4880,4880,4880,0
20250210,133500,171137710,4880,4880,4880,4880,10
20250210,133400,171088910,4890,4890,4890,4890,10
20250210,133300,171040010,4890,4890,4890,4890,0
20250210,133200,171040010,4890,4890,4890,4890,0
20250210,133100,171040010,4890,4885,4890,4885,11
20250210,133000,170986270,4885,4885,4885,4885,0
20250210,132900,170986270,4885,4885,4885,4885,0
20250210,132800,170986270,4885,4885,4885,4885,0
20250210,132700,170986270,4885,4875,4885,4875,472
20250210,132600,168685055,4875,4875,4875,4875,0
20250210,132500,168685055,4875,4875,4875,4875,0
20250210,132400,168685055,4875,4875,4875,4875,0
20250210,132300,168685055,4875,4875,4875,4875,0
20250210,132200,168685055,4875,4875,4875,4875,0
20250210,132100,168685055,4875,4875,4875,4875,0
20250210,132000,168685055,4875,4875,4875,4875,0
20250210,131900,168685055,4875,4870,4875,4870,2
20250210,131800,168675310,4865,4865,4865,4865,0
20250210,131700,168675310,4865,4865,4865,4865,99
20250210,131600,168193675,4865,4865,4865,4865,0
20250210,131500,168193675,4865,4860,4865,4860,13
20250210,131400,168130490,4865,4865,4865,4865,0
20250210,131300,168130490,4865,4865,4865,4865,68
20250210,131200,167799670,4865,4865,4865,4865,32
20250210,131100,167643990,4865,4865,4865,4865,0
20250210,131000,167643990,4865,4865,4865,4865,0
20250210,130900,167643990,4865,4865,4865,4865,2203
20250210,130800,156926395,4865,4865,4865,4865,0
20250210,130700,156926395,4865,4865,4865,4865,0
20250210,130600,156926395,4865,4865,4865,4865,113
20250210,130500,156376650,4865,4865,4865,4865,0
20250210,130400,156376650,4865,4865,4865,4865,0
20250210,130300,156376650,4865,4865,4865,4865,0
20250210,130200,156376650,4865,4865,4865,4865,0
20250210,130100,156376650,4865,4865,4865,4865,0
20250210,130000,156376650,4865,4855,4865,4855,3
20250210,125900,156362075,4865,4865,4865,4865,0
20250210,125800,156362075,4865,4865,4865,4865,0
20250210,125700,156362075,4865,4865,4865,4865,0
20250210,125600,156362075,4865,4855,4865,4850,3
20250210,125500,156347505,4865,4865,4865,4865,0
20250210,125400,156347505,4865,4865,4865,4865,0
20250210,125300,156347505,4865,4865,4865,4865,0
20250210,125200,156347505,4865,4865,4865,4865,0
20250210,125100,156347505,4865,4865,4865,4865,0
20250210,125000,156347505,4865,4865,4865,4865,1
20250210,124900,156342640,4865,4865,4865,4865,0
20250210,124800,156342640,4865,4865,4865,4865,0
20250210,124700,156342640,4865,4860,4865,4855,4
20250210,124600,156323200,4870,4870,4870,4870,0
20250210,124500,156323200,4870,4865,4870,4865,2
20250210,124400,156313465,4875,4875,4875,4875,0
20250210,124300,156313465,4875,4875,4875,4875,0
20250210,124200,156313465,4875,4875,4875,4875,0
20250210,124100,156313465,4875,4875,4875,4875,0
20250210,124000,156313465,4875,4875,4875,4875,0
20250210,123900,156313465,4875,4875,4875,4875,0
20250210,123800,156313465,4875,4855,4875,4855,22
20250210,123700,156206470,4850,4850,4850,4850,0
20250210,123600,156206470,4850,4850,4850,4850,209
20250210,123500,155192820,4850,4845,4850,4845,37
20250210,123400,155013550,4845,4840,4845,4840,158
20250210,123300,154248225,4845,4840,4845,4840,63
20250210,123200,153943300,4840,4840,4840,4840,2
20250210,123100,153933620,4840,4840,4840,4840,0
20250210,123000,153933620,4840,4835,4840,4835,3
20250210,122900,153919110,4840,4840,4840,4840,0
20250210,122800,153919110,4840,4840,4840,4840,0
20250210,122700,153919110,4840,4840,4840,4840,0
20250210,122600,153919110,4840,4840,4840,4840,28
20250210,122500,153783590,4840,4840,4840,4840,0
20250210,122400,153783590,4840,4835,4840,4835,9
20250210,122300,153740070,4840,4840,4840,4840,0
20250210,122200,153740070,4840,4840,4840,4840,1
20250210,122100,153735230,4840,4840,4840,4840,0
20250210,122000,153735230,4840,4840,4840,4840,0
20250210,121900,153735230,4840,4840,4840,4840,2
20250210,121800,153725550,4835,4835,4835,4835,8
20250210,121700,153686870,4840,4840,4840,4840,59
20250210,121600,153401310,4840,4840,4840,4840,0
20250210,121500,153401310,4840,4840,4840,4840,0
20250210,121400,153401310,4840,4840,4840,4840,0
20250210,121300,153401310,4840,4840,4840,4840,1
20250210,121200,153396470,4835,4835,4835,4835,1
20250210,121100,153391635,4840,4840,4840,4840,0
20250210,121000,153391635,4840,4840,4840,4840,0
20250210,120900,153391635,4840,4840,4840,4840,0
20250210,120800,153391635,4840,4835,4840,4835,8
20250210,120700,153352950,4835,4835,4835,4835,101
20250210,120600,152864615,4830,4830,4830,4830,8
20250210,120500,152825975,4835,4835,4835,4835,0
20250210,120400,152825975,4835,4835,4835,4835,1
20250210,120300,152821140,4830,4830,4830,4830,0
20250210,120200,152821140,4830,4830,4830,4830,0
20250210,120100,152821140,4830,4830,4830,4830,0
20250210,120000,152821140,4830,4830,4830,4830,8
20250210,115900,152782500,4835,4835,4835,4835,17
20250210,115800,152700305,4835,4835,4835,4835,0
20250210,115700,152700305,4835,4835,4835,4835,0
20250210,115600,152700305,4835,4830,4835,4830,5
20250210,115500,152676140,4830,4830,4830,4830,1
20250210,115400,152671310,4815,4825,4825,4815,1582
20250210,115300,145046335,4825,4835,4835,4825,17
20250210,115200,144964300,4815,4815,4815,4815,0
20250210,115100,144964300,4815,4815,4815,4815,0
20250210,115000,144964300,4815,4815,4815,4815,0
20250210,114900,144964300,4815,4815,4815,4815,0
20250210,114800,144964300,4815,4845,4850,4815,4071
20250210,114700,125332715,4850,4850,4850,4850,0
20250210,114600,125332715,4850,4850,4850,4850,0
20250210,114500,125332715,4850,4850,4850,4850,0
20250210,114400,125332715,4850,4850,4850,4850,37
20250210,114300,125153265,4870,4870,4870,4870,0
20250210,114200,125153265,4870,4870,4870,4870,1
20250210,114100,125148395,4875,4875,4875,4875,0
20250210,114000,125148395,4875,4875,4875,4875,0
20250210,113900,125148395,4875,4875,4875,4875,0
20250210,113800,125148395,4875,4875,4875,4875,0
20250210,113700,125148395,4875,4875,4875,4875,0
20250210,113600,125148395,4875,4855,4875,4855,41
20250210,113500,124948680,4860,4860,4860,4860,0
20250210,113400,124948680,4860,4860,4860,4860,0
20250210,113300,124948680,4860,4860,4860,4860,0
20250210,113200,124948680,4860,4855,4860,4855,100
20250210,113100,124462710,4860,4860,4860,4860,0
20250210,113000,124462710,4860,4860,4860,4860,0
20250210,112900,124462710,4860,4860,4860,4860,0
20250210,112800,124462710,4860,4860,4860,4860,0
20250210,112700,124462710,4860,4825,4860,4825,1100
20250210,112600,119151710,4860,4860,4860,4860,0
20250210,112500,119151710,4860,4860,4860,4860,0
20250210,112400,119151710,4860,4835,4860,4820,1010
20250210,112300,114278660,4825,4850,4850,4825,3000
20250210,112200,99782945,4850,4850,4850,4850,0
20250210,112100,99782945,4850,4850,4850,4850,0
20250210,112000,99782945,4850,4850,4850,4850,0
20250210,111900,99782945,4850,4850,4850,4850,27
20250210,111800,99651995,4855,4855,4855,4855,407
20250210,111700,97676010,4855,4855,4855,4855,204
20250210,111600,96685590,4865,4865,4865,4865,0
20250210,111500,96685590,4865,4865,4865,4865,0
20250210,111400,96685590,4865,4855,4865,4820,4368
20250210,111300,75590235,4870,4870,4870,4870,0
20250210,111200,75590235,4870,4870,4870,4870,0
20250210,111100,75590235,4870,4870,4870,4870,5
20250210,111000,75565885,4875,4875,4875,4875,0
20250210,110900,75565885,4875,4875,4875,4875,0
20250210,110800,75565885,4875,4875,4875,4875,0
20250210,110700,75565885,4875,4875,4875,4875,0
20250210,110600,75565885,4875,4875,4875,4875,0
20250210,110500,75565885,4875,4875,4875,4875,0
20250210,110400,75565885,4875,4875,4875,4875,0
20250210,110300,75565885,4875,4875,4875,4875,0
20250210,110200,75565885,4875,4875,4875,4875,1
20250210,110100,75561010,4845,4845,4845,4845,0
20250210,110000,75561010,4845,4845,4845,4845,0
20250210,105900,75561010,4845,4845,4845,4845,0
20250210,105800,75561010,4845,4845,4845,4845,0
20250210,105700,75561010,4845,4845,4845,4845,3
20250210,105600,75546475,4845,4845,4845,4845,0
20250210,105500,75546475,4845,4845,4845,4845,0
20250210,105400,75546475,4845,4845,4845,4845,0
20250210,105300,75546475,4845,4845,4845,4845,0
20250210,105200,75546475,4845,4850,4850,4845,69
20250210,105100,75211945,4850,4855,4855,4850,27
20250210,105000,75080930,4855,4865,4865,4855,110
20250210,104900,74546360,4870,4870,4870,4870,0
20250210,104800,74546360,4870,4875,4875,4870,5
20250210,104700,74522000,4860,4860,4860,4860,0
20250210,104600,74522000,4860,4870,4870,4860,27
20250210,104500,74390765,4860,4860,4860,4860,1
20250210,104400,74385905,4860,4860,4860,4860,0
20250210,104300,74385905,4860,4860,4860,4860,0
20250210,104200,74385905,4860,4860,4860,4860,0
20250210,104100,74385905,4860,4860,4860,4860,0
20250210,104000,74385905,4860,4860,4860,4860,32
20250210,103900,74230385,4860,4860,4860,4860,0
20250210,103800,74230385,4860,4860,4860,4860,0
20250210,103700,74230385,4860,4860,4860,4860,0
20250210,103600,74230385,4860,4860,4860,4860,0
20250210,103500,74230385,4860,4860,4860,4860,27
20250210,103400,74099165,4865,4865,4865,4865,10
20250210,103300,74050515,4890,4890,4890,4890,0
20250210,103200,74050515,4890,4890,4890,4890,0
20250210,103100,74050515,4890,4870,4890,4870,15
20250210,103000,73977225,4860,4860,4860,4860,27
20250210,102900,73846005,4865,4865,4865,4865,3
20250210,102800,73831410,4865,4865,4865,4865,0
20250210,102700,73831410,4865,4865,4865,4865,0
20250210,102600,73831410,4865,4865,4865,4865,110
20250210,102500,73296260,4860,4860,4860,4860,35
20250210,102400,73126160,4860,4860,4860,4860,0
20250210,102300,73126160,4860,4860,4860,4860,0
20250210,102200,73126160,4860,4860,4860,4860,0
20250210,102100,73126160,4860,4860,4860,4860,0
20250210,102000,73126160,4860,4860,4860,4860,20
20250210,101900,73028960,4865,4865,4865,4865,3
20250210,101800,73014365,4870,4870,4870,4870,0
20250210,101700,73014365,4870,4870,4870,4870,0
20250210,101600,73014365,4870,4870,4870,4870,1
20250210,101500,73009495,4890,4890,4890,4890,0
20250210,101400,73009495,4890,4890,4890,4890,0
20250210,101300,73009495,4890,4890,4890,4890,363
20250210,101200,71234425,4890,4890,4890,4890,1
20250210,101100,71229535,4875,4875,4875,4875,0
20250210,101000,71229535,4875,4875,4875,4875,10
20250210,100900,71180785,4840,4840,4840,4840,0
20250210,100800,71180785,4840,4840,4840,4840,36
20250210,100700,71006545,4840,4840,4840,4840,0
20250210,100600,71006545,4840,4850,4850,4840,220
20250210,100500,69940750,4850,4875,4875,4850,4
20250210,100400,69921295,4870,4870,4870,4870,0
20250210,100300,69921295,4870,4870,4870,4870,0
20250210,100200,69921295,4870,4870,4870,4870,0
20250210,100100,69921295,4870,4870,4870,4870,0
20250210,100000,69921295,4870,4870,4870,4870,0
20250210,095900,69921295,4870,4870,4870,4870,0
20250210,095800,69921295,4870,4870,4870,4870,0
20250210,095700,69921295,4870,4870,4870,4870,200
20250210,095600,68947295,4875,4875,4875,4875,0
20250210,095500,68947295,4875,4875,4875,4875,0
20250210,095400,68947295,4875,4875,4875,4875,0
20250210,095300,68947295,4875,4875,4875,4875,0
20250210,095200,68947295,4875,4850,4875,4850,14
20250210,095100,68879340,4860,4860,4860,4860,99
20250210,095000,68398200,4860,4860,4860,4860,1
20250210,094900,68393340,4845,4845,4845,4845,0
20250210,094800,68393340,4845,4845,4845,4845,0
20250210,094700,68393340,4845,4845,4845,4845,0
20250210,094600,68393340,4845,4845,4845,4845,123
20250210,094500,67797405,4840,4840,4840,4840,0
20250210,094400,67797405,4840,4840,4840,4840,20
20250210,094300,67700605,4840,4840,4840,4840,2
20250210,094200,67690925,4840,4835,4840,4830,273
20250210,094100,66371920,4815,4815,4815,4815,0
20250210,094000,66371920,4815,4815,4815,4815,0
20250210,093900,66371920,4815,4815,4815,4815,0
20250210,093800,66371920,4815,4830,4830,4815,3000
20250210,093700,51916495,4825,4825,4825,4825,0
20250210,093600,51916495,4825,4825,4825,4825,1000
20250210,093500,47091495,4830,4830,4830,4830,480
20250210,093400,44773095,4840,4840,4840,4840,1
20250210,093300,44768255,4830,4830,4830,4830,32
20250210,093200,44613695,4830,4840,4840,4830,7
20250210,093100,44579865,4865,4865,4865,4865,0
20250210,093000,44579865,4865,4830,4865,4830,197
20250210,092900,43628215,4835,4835,4835,4835,100
20250210,092800,43144715,4830,4830,4830,4830,0
20250210,092700,43144715,4830,4830,4830,4830,0
20250210,092600,43144715,4830,4830,4830,4830,0
20250210,092500,43144715,4830,4830,4830,4830,0
20250210,092400,43144715,4830,4830,4830,4830,0
20250210,092300,43144715,4830,4830,4830,4830,0
20250210,092200,43144715,4830,4830,4830,4830,36
20250210,092100,42970835,4830,4830,4830,4830,0
20250210,092000,42970835,4830,4830,4830,4830,0
20250210,091900,42970835,4830,4830,4830,4830,0
20250210,091800,42970835,4830,4845,4845,4830,196
20250210,091700,42023540,4830,4830,4830,4830,0
20250210,091600,42023540,4830,4830,4830,4830,19
20250210,091500,41931770,4895,4895,4895,4895,30
20250210,091400,41784920,4900,4850,4900,4850,1000
20250210,091300,36897545,4815,4815,4815,4815,0
20250210,091200,36897545,4815,4815,4815,4815,0
20250210,091100,36897545,4815,4820,4820,4815,2608
20250210,091000,24338925,4815,4815,4815,4815,0
20250210,090900,24338925,4815,4815,4815,4815,153
20250210,090800,23602230,4815,4815,4815,4815,3480
20250210,090700,6846030,4815,4815,4815,4815,26
20250210,090600,6720840,4815,4815,4815,4815,0
20250210,090500,6720840,4815,4815,4815,4815,46
20250210,090400,6499350,4810,4850,4850,4810,137
20250210,090300,5840340,4810,4815,4815,4810,35
20250210,090200,5671980,4820,4850,4850,4820,170
20250210,090100,4851680,4830,4830,4830,4830,20
20250210,090000,4755080,4830,4870,4870,4825,980