KissMeData/044340/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192900,234745310,5870,5870,5870,5870,874
20250212,192800,234745310,5870,5870,5870,5870,0
20250212,192700,234745310,5870,5870,5870,5870,0
20250212,192600,234745310,5870,5870,5870,5870,0
20250212,192500,234745310,5870,5870,5870,5870,0
20250212,192400,234745310,5870,5870,5870,5870,0
20250212,192300,234745310,5870,5870,5870,5870,0
20250212,192200,234745310,5870,5870,5870,5870,0
20250212,192100,234745310,5870,5870,5870,5870,0
20250212,192000,234745310,5870,5870,5870,5870,0
20250212,191900,234745310,5870,5870,5870,5870,0
20250212,191800,234745310,5870,5870,5870,5870,0
20250212,191700,234745310,5870,5870,5870,5870,0
20250212,191600,234745310,5870,5870,5870,5870,0
20250212,191500,234745310,5870,5870,5870,5870,0
20250212,191400,234745310,5870,5870,5870,5870,0
20250212,191300,234745310,5870,5870,5870,5870,0
20250212,191200,234745310,5870,5870,5870,5870,0
20250212,191100,234745310,5870,5870,5870,5870,0
20250212,191000,234745310,5870,5870,5870,5870,0
20250212,190900,234745310,5870,5870,5870,5870,0
20250212,190800,234745310,5870,5870,5870,5870,0
20250212,190700,234745310,5870,5870,5870,5870,0
20250212,190600,234745310,5870,5870,5870,5870,0
20250212,190500,234745310,5870,5870,5870,5870,0
20250212,190400,234745310,5870,5870,5870,5870,0
20250212,190300,234745310,5870,5870,5870,5870,0
20250212,190200,234745310,5870,5870,5870,5870,0
20250212,190100,234745310,5870,5870,5870,5870,0
20250212,190000,234745310,5870,5870,5870,5870,0
20250212,185900,234745310,5870,5870,5870,5870,874
20250212,185800,234745310,5870,5870,5870,5870,0
20250212,185700,234745310,5870,5870,5870,5870,0
20250212,185600,234745310,5870,5870,5870,5870,0
20250212,185500,234745310,5870,5870,5870,5870,0
20250212,185400,234745310,5870,5870,5870,5870,0
20250212,185300,234745310,5870,5870,5870,5870,0
20250212,185200,234745310,5870,5870,5870,5870,0
20250212,185100,234745310,5870,5870,5870,5870,0
20250212,185000,234745310,5870,5870,5870,5870,0
20250212,184900,234745310,5870,5870,5870,5870,0
20250212,184800,234745310,5870,5870,5870,5870,0
20250212,184700,234745310,5870,5870,5870,5870,0
20250212,184600,234745310,5870,5870,5870,5870,0
20250212,184500,234745310,5870,5870,5870,5870,0
20250212,184400,234745310,5870,5870,5870,5870,0
20250212,184300,234745310,5870,5870,5870,5870,0
20250212,184200,234745310,5870,5870,5870,5870,0
20250212,184100,234745310,5870,5870,5870,5870,0
20250212,184000,234745310,5870,5870,5870,5870,0
20250212,183900,234745310,5870,5870,5870,5870,0
20250212,183800,234745310,5870,5870,5870,5870,0
20250212,183700,234745310,5870,5870,5870,5870,0
20250212,183600,234745310,5870,5870,5870,5870,0
20250212,183500,234745310,5870,5870,5870,5870,0
20250212,183400,234745310,5870,5870,5870,5870,0
20250212,183300,234745310,5870,5870,5870,5870,0
20250212,183200,234745310,5870,5870,5870,5870,0
20250212,183100,234745310,5870,5870,5870,5870,0
20250212,183000,234745310,5870,5870,5870,5870,0
20250212,182900,234745310,5870,5870,5870,5870,874
20250212,182800,234745310,5870,5870,5870,5870,0
20250212,182700,234745310,5870,5870,5870,5870,0
20250212,182600,234745310,5870,5870,5870,5870,0
20250212,182500,234745310,5870,5870,5870,5870,0
20250212,182400,234745310,5870,5870,5870,5870,0
20250212,182300,234745310,5870,5870,5870,5870,0
20250212,182200,234745310,5870,5870,5870,5870,0
20250212,182100,234745310,5870,5870,5870,5870,0
20250212,182000,234745310,5870,5870,5870,5870,0
20250212,181900,234745310,5870,5870,5870,5870,0
20250212,181800,234745310,5870,5870,5870,5870,0
20250212,181700,234745310,5870,5870,5870,5870,0
20250212,181600,234745310,5870,5870,5870,5870,0
20250212,181500,234745310,5870,5870,5870,5870,0
20250212,181400,234745310,5870,5870,5870,5870,0
20250212,181300,234745310,5870,5870,5870,5870,0
20250212,181200,234745310,5870,5870,5870,5870,0
20250212,181100,234745310,5870,5870,5870,5870,0
20250212,181000,234745310,5870,5870,5870,5870,0
20250212,180900,234745310,5870,5870,5870,5870,0
20250212,180800,234745310,5870,5870,5870,5870,0
20250212,180700,234745310,5870,5870,5870,5870,0
20250212,180600,234745310,5870,5870,5870,5870,0
20250212,180500,234745310,5870,5870,5870,5870,0
20250212,180400,234745310,5870,5870,5870,5870,0
20250212,180300,234745310,5870,5870,5870,5870,0
20250212,180200,234745310,5870,5870,5870,5870,0
20250212,180100,234745310,5870,5870,5870,5870,0
20250212,180000,234745310,5870,5870,5870,5870,0
20250212,175900,234745310,5870,5870,5870,5870,874
20250212,175800,234745310,5870,5870,5870,5870,0
20250212,175700,234745310,5870,5870,5870,5870,0
20250212,175600,234745310,5870,5870,5870,5870,0
20250212,175500,234745310,5870,5870,5870,5870,0
20250212,175400,234745310,5870,5870,5870,5870,0
20250212,175300,234745310,5870,5870,5870,5870,0
20250212,175200,234745310,5870,5870,5870,5870,0
20250212,175100,234745310,5870,5870,5870,5870,0
20250212,175000,234745310,5870,5870,5870,5870,0
20250212,174900,234745310,5870,5870,5870,5870,0
20250212,174800,234745310,5870,5870,5870,5870,0
20250212,174700,234745310,5870,5870,5870,5870,0
20250212,174600,234745310,5870,5870,5870,5870,0
20250212,174500,234745310,5870,5870,5870,5870,0
20250212,174400,234745310,5870,5870,5870,5870,0
20250212,174300,234745310,5870,5870,5870,5870,0
20250212,174200,234745310,5870,5870,5870,5870,0
20250212,174100,234745310,5870,5870,5870,5870,0
20250212,174000,234745310,5870,5870,5870,5870,0
20250212,173900,234745310,5870,5870,5870,5870,0
20250212,173800,234745310,5870,5870,5870,5870,0
20250212,173700,234745310,5870,5870,5870,5870,0
20250212,173600,234745310,5870,5870,5870,5870,0
20250212,173500,234745310,5870,5870,5870,5870,0
20250212,173400,234745310,5870,5870,5870,5870,0
20250212,173300,234745310,5870,5870,5870,5870,0
20250212,173200,234745310,5870,5870,5870,5870,0
20250212,173100,234745310,5870,5870,5870,5870,0
20250212,173000,234745310,5870,5870,5870,5870,0
20250212,172900,234745310,5870,5870,5870,5870,874
20250212,172800,234745310,5870,5870,5870,5870,0
20250212,172700,234745310,5870,5870,5870,5870,0
20250212,172600,234745310,5870,5870,5870,5870,0
20250212,172500,234745310,5870,5870,5870,5870,0
20250212,172400,234745310,5870,5870,5870,5870,0
20250212,172300,234745310,5870,5870,5870,5870,0
20250212,172200,234745310,5870,5870,5870,5870,0
20250212,172100,234745310,5870,5870,5870,5870,0
20250212,172000,234745310,5870,5870,5870,5870,0
20250212,171900,234745310,5870,5870,5870,5870,0
20250212,171800,234745310,5870,5870,5870,5870,0
20250212,171700,234745310,5870,5870,5870,5870,0
20250212,171600,234745310,5870,5870,5870,5870,0
20250212,171500,234745310,5870,5870,5870,5870,0
20250212,171400,234745310,5870,5870,5870,5870,0
20250212,171300,234745310,5870,5870,5870,5870,0
20250212,171200,234745310,5870,5870,5870,5870,0
20250212,171100,234745310,5870,5870,5870,5870,0
20250212,171000,234745310,5870,5870,5870,5870,0
20250212,170900,234745310,5870,5870,5870,5870,0
20250212,170800,234745310,5870,5870,5870,5870,0
20250212,170700,234745310,5870,5870,5870,5870,0
20250212,170600,234745310,5870,5870,5870,5870,0
20250212,170500,234745310,5870,5870,5870,5870,0
20250212,170400,234745310,5870,5870,5870,5870,0
20250212,170300,234745310,5870,5870,5870,5870,0
20250212,170200,234745310,5870,5870,5870,5870,0
20250212,170100,234745310,5870,5870,5870,5870,0
20250212,170000,234745310,5870,5870,5870,5870,0
20250212,165900,234745310,5870,5870,5870,5870,874
20250212,165800,234745310,5870,5870,5870,5870,0
20250212,165700,234745310,5870,5870,5870,5870,0
20250212,165600,234745310,5870,5870,5870,5870,0
20250212,165500,234745310,5870,5870,5870,5870,0
20250212,165400,234745310,5870,5870,5870,5870,0
20250212,165300,234745310,5870,5870,5870,5870,0
20250212,165200,234745310,5870,5870,5870,5870,0
20250212,165100,234745310,5870,5870,5870,5870,0
20250212,165000,234745310,5870,5870,5870,5870,0
20250212,164900,234745310,5870,5870,5870,5870,0
20250212,164800,234745310,5870,5870,5870,5870,0
20250212,164700,234745310,5870,5870,5870,5870,0
20250212,164600,234745310,5870,5870,5870,5870,0
20250212,164500,234745310,5870,5870,5870,5870,0
20250212,164400,234745310,5870,5870,5870,5870,0
20250212,164300,234745310,5870,5870,5870,5870,0
20250212,164200,234745310,5870,5870,5870,5870,0
20250212,164100,234745310,5870,5870,5870,5870,0
20250212,164000,234745310,5870,5870,5870,5870,0
20250212,163900,234745310,5870,5870,5870,5870,0
20250212,163800,234745310,5870,5870,5870,5870,0
20250212,163700,234745310,5870,5870,5870,5870,0
20250212,163600,234745310,5870,5870,5870,5870,0
20250212,163500,234745310,5870,5870,5870,5870,0
20250212,163400,234745310,5870,5870,5870,5870,0
20250212,163300,234745310,5870,5870,5870,5870,0
20250212,163200,234745310,5870,5870,5870,5870,0
20250212,163100,234745310,5870,5870,5870,5870,0
20250212,163000,234745310,5870,5870,5870,5870,0
20250212,162900,234745310,5870,5870,5870,5870,874
20250212,162800,234745310,5870,5870,5870,5870,0
20250212,162700,234745310,5870,5870,5870,5870,0
20250212,162600,234745310,5870,5870,5870,5870,0
20250212,162500,234745310,5870,5870,5870,5870,0
20250212,162400,234745310,5870,5870,5870,5870,0
20250212,162300,234745310,5870,5870,5870,5870,0
20250212,162200,234745310,5870,5870,5870,5870,0
20250212,162100,234745310,5870,5870,5870,5870,0
20250212,162000,234745310,5870,5870,5870,5870,0
20250212,161900,234745310,5870,5870,5870,5870,0
20250212,161800,234745310,5870,5870,5870,5870,0
20250212,161700,234745310,5870,5870,5870,5870,0
20250212,161600,234745310,5870,5870,5870,5870,0
20250212,161500,234745310,5870,5870,5870,5870,0
20250212,161400,234745310,5870,5870,5870,5870,0
20250212,161300,234745310,5870,5870,5870,5870,0
20250212,161200,234745310,5870,5870,5870,5870,0
20250212,161100,234745310,5870,5870,5870,5870,0
20250212,161000,234745310,5870,5870,5870,5870,0
20250212,160900,234745310,5870,5870,5870,5870,0
20250212,160800,234745310,5870,5870,5870,5870,0
20250212,160700,234745310,5870,5870,5870,5870,0
20250212,160600,234745310,5870,5870,5870,5870,0
20250212,160500,234745310,5870,5870,5870,5870,0
20250212,160400,234745310,5870,5870,5870,5870,0
20250212,160300,234745310,5870,5870,5870,5870,0
20250212,160200,234745310,5870,5870,5870,5870,0
20250212,160100,234745310,5870,5870,5870,5870,0
20250212,160000,234745310,5870,5870,5870,5870,0
20250212,155900,234745310,5870,5870,5870,5870,874
20250212,155800,234745310,5870,5870,5870,5870,0
20250212,155700,234745310,5870,5870,5870,5870,0
20250212,155600,234745310,5870,5870,5870,5870,0
20250212,155500,234745310,5870,5870,5870,5870,0
20250212,155400,234745310,5870,5870,5870,5870,0
20250212,155300,234745310,5870,5870,5870,5870,0
20250212,155200,234745310,5870,5870,5870,5870,0
20250212,155100,234745310,5870,5870,5870,5870,0
20250212,155000,234745310,5870,5870,5870,5870,0
20250212,154900,234745310,5870,5870,5870,5870,0
20250212,154800,234745310,5870,5870,5870,5870,0
20250212,154700,234745310,5870,5870,5870,5870,0
20250212,154600,234745310,5870,5870,5870,5870,0
20250212,154500,234745310,5870,5870,5870,5870,0
20250212,154400,234745310,5870,5870,5870,5870,0
20250212,154300,234745310,5870,5870,5870,5870,0
20250212,154200,234745310,5870,5870,5870,5870,0
20250212,154100,234745310,5870,5870,5870,5870,0
20250212,154000,234745310,5870,5870,5870,5870,0
20250212,153900,234745310,5870,5870,5870,5870,0
20250212,153800,234745310,5870,5870,5870,5870,0
20250212,153700,234745310,5870,5870,5870,5870,0
20250212,153600,234745310,5870,5870,5870,5870,0
20250212,153500,234745310,5870,5870,5870,5870,0
20250212,153400,234745310,5870,5870,5870,5870,0
20250212,153300,234745310,5870,5870,5870,5870,0
20250212,153200,234745310,5870,5870,5870,5870,0
20250212,153100,234745310,5870,5870,5870,5870,0
20250212,153000,234745310,5870,5870,5870,5870,874
20250212,152900,229614930,5870,5870,5870,5870,0
20250212,152800,229614930,5870,5870,5870,5870,0
20250212,152700,229614930,5870,5870,5870,5870,0
20250212,152600,229614930,5870,5870,5870,5870,0
20250212,152500,229614930,5870,5870,5870,5870,0
20250212,152400,229614930,5870,5870,5870,5870,0
20250212,152300,229614930,5870,5870,5870,5870,0
20250212,152200,229614930,5870,5870,5870,5870,0
20250212,152100,229614930,5870,5870,5870,5870,0
20250212,152000,229614930,5870,5870,5870,5870,0
20250212,151900,229614930,5870,5870,5870,5870,1
20250212,151800,229609060,5850,5850,5850,5850,11
20250212,151700,229544710,5880,5880,5880,5880,0
20250212,151600,229544710,5880,5880,5880,5880,0
20250212,151500,229544710,5880,5870,5880,5870,16
20250212,151400,229450640,5850,5850,5850,5850,0
20250212,151300,229450640,5850,5850,5850,5850,0
20250212,151200,229450640,5850,5850,5850,5850,10
20250212,151100,229392140,5850,5850,5850,5850,0
20250212,151000,229392140,5850,5850,5850,5850,10
20250212,150900,229333640,5850,5850,5850,5850,493
20250212,150800,226449590,5860,5860,5860,5860,349
20250212,150700,224404450,5880,5880,5880,5880,0
20250212,150600,224404450,5880,5880,5880,5880,0
20250212,150500,224404450,5880,5880,5880,5880,105
20250212,150400,223787050,5860,5860,5860,5860,10
20250212,150300,223728450,5860,5860,5860,5860,150
20250212,150200,222849450,5860,5860,5860,5860,0
20250212,150100,222849450,5860,5860,5860,5860,1
20250212,150000,222843590,5880,5880,5880,5880,0
20250212,145900,222843590,5880,5880,5880,5880,0
20250212,145800,222843590,5880,5870,5880,5870,147
20250212,145700,221979340,5870,5870,5870,5870,0
20250212,145600,221979340,5870,5870,5870,5870,0
20250212,145500,221979340,5870,5870,5870,5870,2
20250212,145400,221967600,5870,5870,5870,5870,1107
20250212,145300,215469510,5870,5870,5870,5870,0
20250212,145200,215469510,5870,5880,5880,5870,59
20250212,145100,215123160,5870,5870,5870,5870,0
20250212,145000,215123160,5870,5880,5880,5870,3
20250212,144900,215105540,5890,5890,5890,5890,0
20250212,144800,215105540,5890,5890,5890,5890,0
20250212,144700,215105540,5890,5890,5890,5890,2
20250212,144600,215093760,5870,5870,5870,5870,0
20250212,144500,215093760,5870,5880,5880,5870,68
20250212,144400,214694000,5880,5880,5880,5880,30
20250212,144300,214517600,5880,5880,5880,5880,0
20250212,144200,214517600,5880,5880,5880,5880,1
20250212,144100,214511720,5870,5870,5870,5870,0
20250212,144000,214511720,5870,5870,5870,5870,0
20250212,143900,214511720,5870,5870,5870,5870,10
20250212,143800,214453020,5870,5870,5870,5870,51
20250212,143700,214153650,5890,5890,5890,5890,0
20250212,143600,214153650,5890,5870,5890,5870,15
20250212,143500,214065580,5870,5870,5870,5870,0
20250212,143400,214065580,5870,5870,5870,5870,30
20250212,143300,213889480,5870,5870,5870,5870,0
20250212,143200,213889480,5870,5870,5870,5870,1
20250212,143100,213883610,5870,5870,5870,5870,0
20250212,143000,213883610,5870,5870,5870,5870,0
20250212,142900,213883610,5870,5870,5870,5870,230
20250212,142800,212533510,5870,5870,5870,5870,127
20250212,142700,211788020,5870,5870,5870,5870,351
20250212,142600,209727650,5870,5870,5870,5870,0
20250212,142500,209727650,5870,5870,5870,5870,9
20250212,142400,209674820,5890,5890,5890,5890,0
20250212,142300,209674820,5890,5890,5890,5890,0
20250212,142200,209674820,5890,5890,5890,5890,0
20250212,142100,209674820,5890,5890,5890,5890,2
20250212,142000,209663040,5870,5870,5870,5870,0
20250212,141900,209663040,5870,5870,5870,5870,0
20250212,141800,209663040,5870,5870,5870,5870,0
20250212,141700,209663040,5870,5870,5870,5870,0
20250212,141600,209663040,5870,5870,5870,5870,0
20250212,141500,209663040,5870,5870,5870,5870,0
20250212,141400,209663040,5870,5880,5880,5870,177
20250212,141300,208622600,5870,5870,5870,5870,0
20250212,141200,208622600,5870,5870,5870,5870,0
20250212,141100,208622600,5870,5870,5870,5870,0
20250212,141000,208622600,5870,5870,5870,5870,0
20250212,140900,208622600,5870,5870,5870,5870,0
20250212,140800,208622600,5870,5870,5870,5870,0
20250212,140700,208622600,5870,5870,5870,5870,21
20250212,140600,208499330,5880,5880,5880,5880,8
20250212,140500,208452290,5880,5880,5880,5880,8
20250212,140400,208405250,5880,5880,5880,5880,21
20250212,140300,208281770,5890,5890,5890,5890,10
20250212,140200,208222870,5870,5870,5870,5870,1
20250212,140100,208217000,5870,5870,5870,5870,30
20250212,140000,208040900,5870,5880,5880,5870,300
20250212,135900,206277120,5880,5880,5880,5880,0
20250212,135800,206277120,5880,5880,5880,5880,0
20250212,135700,206277120,5880,5880,5880,5880,21
20250212,135600,206153640,5890,5890,5890,5890,0
20250212,135500,206153640,5890,5890,5890,5890,1
20250212,135400,206147750,5890,5890,5890,5890,19
20250212,135300,206035840,5890,5890,5890,5890,20
20250212,135200,205918040,5890,5880,5890,5880,4
20250212,135100,205894500,5880,5880,5880,5880,60
20250212,135000,205541700,5870,5870,5870,5870,0
20250212,134900,205541700,5870,5870,5870,5870,2
20250212,134800,205529960,5840,5840,5840,5840,0
20250212,134700,205529960,5840,5840,5840,5840,0
20250212,134600,205529960,5840,5840,5840,5840,0
20250212,134500,205529960,5840,5850,5870,5840,221
20250212,134400,204233640,5840,5840,5840,5840,0
20250212,134300,204233640,5840,5840,5840,5840,0
20250212,134200,204233640,5840,5830,5840,5830,639
20250212,134100,200505540,5820,5820,5820,5820,44
20250212,134000,200249460,5810,5810,5810,5810,0
20250212,133900,200249460,5810,5810,5810,5810,0
20250212,133800,200249460,5810,5820,5820,5810,10
20250212,133700,200191350,5820,5820,5820,5820,13
20250212,133600,200115690,5810,5810,5810,5810,3
20250212,133500,200098260,5810,5810,5810,5810,48
20250212,133400,199819380,5810,5810,5810,5810,1252
20250212,133300,192545260,5810,5820,5820,5810,26
20250212,133200,192394110,5820,5820,5820,5820,200
20250212,133100,191230110,5820,5820,5820,5820,0
20250212,133000,191230110,5820,5820,5820,5820,0
20250212,132900,191230110,5820,5820,5820,5820,0
20250212,132800,191230110,5820,5820,5820,5820,20
20250212,132700,191113710,5830,5820,5830,5820,60
20250212,132600,190764410,5820,5820,5820,5820,10
20250212,132500,190706210,5820,5820,5820,5820,8
20250212,132400,190659650,5820,5820,5820,5820,0
20250212,132300,190659650,5820,5820,5820,5820,0
20250212,132200,190659650,5820,5820,5820,5820,0
20250212,132100,190659650,5820,5820,5820,5820,41
20250212,132000,190421030,5820,5820,5820,5820,0
20250212,131900,190421030,5820,5820,5820,5820,0
20250212,131800,190421030,5820,5820,5820,5820,0
20250212,131700,190421030,5820,5820,5820,5820,0
20250212,131600,190421030,5820,5820,5820,5820,0
20250212,131500,190421030,5820,5820,5820,5820,0
20250212,131400,190421030,5820,5820,5820,5820,0
20250212,131300,190421030,5820,5820,5820,5820,2
20250212,131200,190409390,5820,5820,5820,5820,0
20250212,131100,190409390,5820,5820,5820,5820,106
20250212,131000,189792470,5820,5820,5820,5820,0
20250212,130900,189792470,5820,5820,5820,5820,5
20250212,130800,189763370,5820,5820,5820,5820,2
20250212,130700,189751730,5810,5810,5810,5810,1007
20250212,130600,183901060,5810,5810,5810,5810,238
20250212,130500,182518280,5810,5820,5820,5810,29
20250212,130400,182349580,5830,5830,5830,5830,0
20250212,130300,182349580,5830,5830,5830,5830,10
20250212,130200,182291280,5830,5830,5830,5830,0
20250212,130100,182291280,5830,5830,5830,5830,5
20250212,130000,182262130,5810,5810,5810,5810,200
20250212,125900,181100130,5810,5810,5810,5810,500
20250212,125800,178195130,5810,5810,5810,5810,0
20250212,125700,178195130,5810,5820,5820,5810,37
20250212,125600,177979950,5820,5820,5820,5820,0
20250212,125500,177979950,5820,5820,5820,5820,233
20250212,125400,176623890,5820,5820,5820,5820,5
20250212,125300,176594790,5820,5820,5820,5820,192
20250212,125200,175477350,5840,5840,5840,5840,2
20250212,125100,175465670,5830,5830,5830,5830,1
20250212,125000,175459840,5830,5830,5830,5830,15
20250212,124900,175372390,5840,5830,5840,5830,2
20250212,124800,175360720,5830,5830,5830,5830,0
20250212,124700,175360720,5830,5830,5830,5830,0
20250212,124600,175360720,5830,5830,5830,5830,0
20250212,124500,175360720,5830,5830,5830,5830,8
20250212,124400,175314080,5840,5840,5840,5840,0
20250212,124300,175314080,5840,5840,5840,5840,11
20250212,124200,175249840,5840,5840,5840,5840,0
20250212,124100,175249840,5840,5840,5840,5840,1
20250212,124000,175244000,5830,5830,5830,5830,147
20250212,123900,174386990,5820,5820,5820,5820,0
20250212,123800,174386990,5820,5820,5820,5820,0
20250212,123700,174386990,5820,5820,5820,5820,10
20250212,123600,174328790,5820,5820,5820,5820,0
20250212,123500,174328790,5820,5820,5820,5820,0
20250212,123400,174328790,5820,5820,5820,5820,0
20250212,123300,174328790,5820,5820,5820,5820,0
20250212,123200,174328790,5820,5820,5820,5820,0
20250212,123100,174328790,5820,5820,5820,5820,22
20250212,123000,174200750,5820,5840,5840,5820,508
20250212,122900,171241560,5840,5840,5840,5840,13
20250212,122800,171165640,5850,5850,5850,5850,6
20250212,122700,171130540,5850,5850,5850,5850,13
20250212,122600,171054490,5840,5840,5840,5840,0
20250212,122500,171054490,5840,5850,5850,5840,11
20250212,122400,170990190,5840,5840,5840,5840,0
20250212,122300,170990190,5840,5840,5840,5840,0
20250212,122200,170990190,5840,5840,5840,5840,0
20250212,122100,170990190,5840,5840,5840,5840,0
20250212,122000,170990190,5840,5840,5840,5840,0
20250212,121900,170990190,5840,5840,5840,5840,1
20250212,121800,170984350,5860,5860,5860,5860,1
20250212,121700,170978490,5840,5840,5840,5840,813
20250212,121600,166230570,5850,5850,5850,5850,117
20250212,121500,165546120,5840,5840,5840,5840,1
20250212,121400,165540280,5850,5850,5850,5850,0
20250212,121300,165540280,5850,5850,5850,5850,0
20250212,121200,165540280,5850,5850,5850,5850,10
20250212,121100,165481780,5840,5840,5840,5840,0
20250212,121000,165481780,5840,5840,5840,5840,88
20250212,120900,164967860,5830,5830,5830,5830,0
20250212,120800,164967860,5830,5830,5830,5830,0
20250212,120700,164967860,5830,5830,5830,5830,159
20250212,120600,164040890,5820,5820,5820,5820,0
20250212,120500,164040890,5820,5820,5820,5820,8
20250212,120400,163994330,5830,5830,5830,5830,111
20250212,120300,163347200,5830,5830,5830,5830,0
20250212,120200,163347200,5830,5830,5830,5830,20
20250212,120100,163230600,5830,5830,5830,5830,300
20250212,120000,161481600,5830,5830,5830,5830,0
20250212,115900,161481600,5830,5830,5830,5830,1
20250212,115800,161475770,5830,5830,5830,5830,0
20250212,115700,161475770,5830,5830,5830,5830,0
20250212,115600,161475770,5830,5830,5830,5830,0
20250212,115500,161475770,5830,5830,5830,5830,1
20250212,115400,161469940,5830,5830,5830,5830,3
20250212,115300,161452450,5830,5830,5830,5830,25
20250212,115200,161306700,5830,5830,5830,5830,100
20250212,115100,160723700,5830,5840,5840,5830,148
20250212,115000,159860740,5840,5840,5840,5840,100
20250212,114900,159276740,5850,5850,5850,5850,0
20250212,114800,159276740,5850,5850,5850,5850,39
20250212,114700,159048590,5850,5850,5850,5850,0
20250212,114600,159048590,5850,5850,5850,5850,5
20250212,114500,159019340,5850,5850,5850,5850,9
20250212,114400,158966690,5850,5850,5850,5850,0
20250212,114300,158966690,5850,5850,5850,5850,0
20250212,114200,158966690,5850,5870,5870,5850,12
20250212,114100,158896450,5860,5870,5870,5860,40
20250212,114000,158662020,5860,5860,5860,5860,0
20250212,113900,158662020,5860,5860,5860,5860,0
20250212,113800,158662020,5860,5860,5860,5860,0
20250212,113700,158662020,5860,5860,5860,5860,0
20250212,113600,158662020,5860,5860,5860,5860,0
20250212,113500,158662020,5860,5860,5860,5860,0
20250212,113400,158662020,5860,5860,5860,5860,0
20250212,113300,158662020,5860,5860,5860,5860,0
20250212,113200,158662020,5860,5860,5860,5860,0
20250212,113100,158662020,5860,5860,5860,5860,10
20250212,113000,158603420,5860,5860,5860,5860,1
20250212,112900,158597560,5850,5850,5850,5850,0
20250212,112800,158597560,5850,5850,5850,5850,0
20250212,112700,158597560,5850,5850,5850,5850,5
20250212,112600,158568310,5860,5860,5860,5860,29
20250212,112500,158398370,5850,5850,5850,5850,39
20250212,112400,158170220,5850,5850,5850,5850,5
20250212,112300,158140970,5850,5850,5850,5850,1
20250212,112200,158135120,5860,5860,5860,5860,0
20250212,112100,158135120,5860,5860,5860,5860,0
20250212,112000,158135120,5860,5860,5860,5860,0
20250212,111900,158135120,5860,5860,5860,5860,0
20250212,111800,158135120,5860,5860,5860,5860,0
20250212,111700,158135120,5860,5860,5860,5860,0
20250212,111600,158135120,5860,5860,5860,5860,1
20250212,111500,158129260,5840,5840,5840,5840,0
20250212,111400,158129260,5840,5840,5840,5840,209
20250212,111300,156908700,5840,5840,5840,5840,5
20250212,111200,156879500,5850,5850,5850,5850,10
20250212,111100,156821000,5860,5860,5860,5860,1
20250212,111000,156815140,5850,5860,5860,5850,2
20250212,110900,156803430,5860,5860,5860,5860,12
20250212,110800,156733110,5860,5860,5860,5860,172
20250212,110700,155725190,5870,5870,5870,5870,0
20250212,110600,155725190,5870,5870,5870,5870,1
20250212,110500,155719320,5850,5850,5850,5850,9
20250212,110400,155666670,5840,5850,5850,5840,216
20250212,110300,154403540,5840,5840,5840,5840,296
20250212,110200,152674900,5830,5830,5830,5830,43
20250212,110100,152424210,5840,5840,5840,5840,15
20250212,110000,152336610,5840,5840,5840,5840,0
20250212,105900,152336610,5840,5840,5840,5840,0
20250212,105800,152336610,5840,5840,5840,5840,1
20250212,105700,152330770,5840,5840,5840,5840,0
20250212,105600,152330770,5840,5840,5840,5840,0
20250212,105500,152330770,5840,5840,5840,5840,0
20250212,105400,152330770,5840,5840,5840,5840,5
20250212,105300,152301570,5850,5850,5850,5850,2
20250212,105200,152289870,5840,5840,5840,5840,70
20250212,105100,151881070,5840,5840,5840,5840,0
20250212,105000,151881070,5840,5840,5840,5840,0
20250212,104900,151881070,5840,5840,5840,5840,0
20250212,104800,151881070,5840,5840,5840,5840,2
20250212,104700,151869390,5840,5840,5840,5840,0
20250212,104600,151869390,5840,5840,5840,5840,5
20250212,104500,151840190,5840,5840,5840,5840,89
20250212,104400,151320430,5850,5850,5850,5850,4
20250212,104300,151297030,5850,5840,5850,5840,32
20250212,104200,151109950,5850,5850,5850,5850,0
20250212,104100,151109950,5850,5850,5850,5850,0
20250212,104000,151109950,5850,5850,5850,5850,0
20250212,103900,151109950,5850,5850,5850,5850,0
20250212,103800,151109950,5850,5850,5850,5850,0
20250212,103700,151109950,5850,5840,5850,5840,30
20250212,103600,150934510,5840,5840,5840,5840,0
20250212,103500,150934510,5840,5840,5840,5840,1
20250212,103400,150928670,5830,5830,5830,5830,41
20250212,103300,150689640,5830,5840,5840,5830,61
20250212,103200,150333840,5850,5850,5850,5850,4
20250212,103100,150310440,5850,5850,5850,5850,0
20250212,103000,150310440,5850,5850,5850,5850,0
20250212,102900,150310440,5850,5850,5850,5850,0
20250212,102800,150310440,5850,5850,5850,5850,38
20250212,102700,150088140,5850,5850,5850,5850,0
20250212,102600,150088140,5850,5850,5850,5850,1
20250212,102500,150082290,5840,5840,5840,5840,28
20250212,102400,149918770,5850,5850,5850,5850,0
20250212,102300,149918770,5850,5850,5850,5850,0
20250212,102200,149918770,5850,5850,5850,5850,0
20250212,102100,149918770,5850,5850,5850,5850,0
20250212,102000,149918770,5850,5850,5850,5850,1
20250212,101900,149912920,5850,5850,5850,5850,0
20250212,101800,149912920,5850,5850,5850,5850,50
20250212,101700,149620420,5850,5850,5850,5850,3
20250212,101600,149602870,5850,5850,5850,5850,8
20250212,101500,149556070,5830,5830,5830,5830,0
20250212,101400,149556070,5830,5830,5830,5830,235
20250212,101300,148186020,5830,5830,5830,5830,2
20250212,101200,148174360,5830,5830,5840,5830,95
20250212,101100,147619670,5820,5820,5820,5820,346
20250212,101000,145605950,5800,5800,5800,5800,0
20250212,100900,145605950,5800,5800,5800,5800,0
20250212,100800,145605950,5800,5800,5800,5800,145
20250212,100700,144764950,5780,5780,5780,5780,19
20250212,100600,144655130,5780,5780,5780,5780,0
20250212,100500,144655130,5780,5780,5780,5780,8
20250212,100400,144608890,5790,5780,5790,5770,600
20250212,100300,141144840,5780,5780,5780,5780,0
20250212,100200,141144840,5780,5780,5780,5780,10
20250212,100100,141087040,5770,5790,5790,5770,436
20250212,100000,138568790,5790,5790,5790,5790,0
20250212,095900,138568790,5790,5790,5790,5790,485
20250212,095800,135760640,5780,5780,5780,5780,25
20250212,095700,135616140,5770,5770,5770,5770,0
20250212,095600,135616140,5770,5770,5770,5770,0
20250212,095500,135616140,5770,5780,5780,5770,1525
20250212,095400,126806600,5790,5800,5800,5790,1091
20250212,095300,120489660,5800,5800,5800,5800,845
20250212,095200,115588660,5810,5810,5810,5810,218
20250212,095100,114322080,5820,5820,5820,5820,2
20250212,095000,114310440,5820,5820,5820,5820,1
20250212,094900,114304620,5820,5820,5820,5820,1
20250212,094800,114298800,5820,5800,5820,5800,98
20250212,094700,113728460,5800,5800,5800,5800,0
20250212,094600,113728460,5800,5800,5800,5800,8
20250212,094500,113682060,5820,5820,5820,5820,183
20250212,094400,112617000,5820,5820,5820,5820,4
20250212,094300,112593720,5790,5790,5790,5790,1
20250212,094200,112587930,5820,5820,5820,5820,29
20250212,094100,112419150,5820,5790,5820,5790,9
20250212,094000,112367010,5790,5790,5790,5790,200
20250212,093900,111209010,5800,5820,5820,5800,1698
20250212,093800,101349580,5800,5810,5810,5800,923
20250212,093700,95990300,5810,5810,5810,5810,40
20250212,093600,95757900,5800,5810,5810,5800,437
20250212,093500,93222110,5800,5810,5810,5800,450
20250212,093400,90608180,5810,5820,5820,5810,428
20250212,093300,88118450,5820,5820,5820,5820,0
20250212,093200,88118450,5820,5820,5820,5820,0
20250212,093100,88118450,5820,5820,5820,5820,2
20250212,093000,88106810,5850,5820,5850,5810,84
20250212,092900,87618640,5830,5850,5850,5830,3
20250212,092800,87601130,5850,5880,5880,5820,1087
20250212,092700,81263810,5880,5880,5880,5880,51
20250212,092600,80963930,5810,5810,5810,5800,1427
20250212,092500,72673230,5810,5830,5830,5800,1027
20250212,092400,66707420,5850,5850,5850,5850,1
20250212,092300,66701570,5810,5810,5810,5810,202
20250212,092200,65527950,5820,5830,5830,5820,135
20250212,092100,64741590,5820,5830,5830,5820,250
20250212,092000,63285580,5870,5840,5870,5830,595
20250212,091900,59811840,5880,5850,5880,5850,885
20250212,091800,54633370,5880,5840,5890,5840,6
20250212,091700,54598240,5840,5850,5850,5840,215
20250212,091600,53340640,5850,5840,5850,5840,54
20250212,091500,53025080,5840,5810,5840,5810,650
20250212,091400,49234040,5810,5820,5830,5810,112
20250212,091300,48582850,5820,5820,5820,5820,10
20250212,091200,48524650,5820,5800,5820,5800,1105
20250212,091100,42112360,5770,5830,5830,5750,4452
20250212,091000,16316350,5830,5840,5840,5820,1000
20250212,090900,10489290,5840,5860,5870,5840,468
20250212,090800,7748240,5870,5870,5870,5870,232
20250212,090700,6386400,5880,5880,5880,5870,186
20250212,090600,5294510,5890,5890,5890,5880,102
20250212,090500,4694730,5900,5900,5900,5900,1
20250212,090400,4688830,5900,5870,5900,5870,68
20250212,090300,4288700,5870,5880,5880,5870,98
20250212,090200,3712560,5890,5900,5900,5890,16
20250212,090100,3618310,5900,5910,5910,5900,312
20250212,090000,1775490,5930,5940,5940,5930,299