KissMeData/037370/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192300,123124280,5940,5940,5940,5940,345
20250212,192200,123124280,5940,5940,5940,5940,0
20250212,192100,123124280,5940,5940,5940,5940,0
20250212,192000,123124280,5940,5940,5940,5940,0
20250212,191900,123124280,5940,5940,5940,5940,0
20250212,191800,123124280,5940,5940,5940,5940,0
20250212,191700,123124280,5940,5940,5940,5940,0
20250212,191600,123124280,5940,5940,5940,5940,0
20250212,191500,123124280,5940,5940,5940,5940,0
20250212,191400,123124280,5940,5940,5940,5940,0
20250212,191300,123124280,5940,5940,5940,5940,0
20250212,191200,123124280,5940,5940,5940,5940,0
20250212,191100,123124280,5940,5940,5940,5940,0
20250212,191000,123124280,5940,5940,5940,5940,0
20250212,190900,123124280,5940,5940,5940,5940,0
20250212,190800,123124280,5940,5940,5940,5940,0
20250212,190700,123124280,5940,5940,5940,5940,0
20250212,190600,123124280,5940,5940,5940,5940,0
20250212,190500,123124280,5940,5940,5940,5940,0
20250212,190400,123124280,5940,5940,5940,5940,0
20250212,190300,123124280,5940,5940,5940,5940,0
20250212,190200,123124280,5940,5940,5940,5940,0
20250212,190100,123124280,5940,5940,5940,5940,0
20250212,190000,123124280,5940,5940,5940,5940,0
20250212,185900,123124280,5940,5940,5940,5940,0
20250212,185800,123124280,5940,5940,5940,5940,0
20250212,185700,123124280,5940,5940,5940,5940,0
20250212,185600,123124280,5940,5940,5940,5940,0
20250212,185500,123124280,5940,5940,5940,5940,0
20250212,185400,123124280,5940,5940,5940,5940,0
20250212,185300,123124280,5940,5940,5940,5940,345
20250212,185200,123124280,5940,5940,5940,5940,0
20250212,185100,123124280,5940,5940,5940,5940,0
20250212,185000,123124280,5940,5940,5940,5940,0
20250212,184900,123124280,5940,5940,5940,5940,0
20250212,184800,123124280,5940,5940,5940,5940,0
20250212,184700,123124280,5940,5940,5940,5940,0
20250212,184600,123124280,5940,5940,5940,5940,0
20250212,184500,123124280,5940,5940,5940,5940,0
20250212,184400,123124280,5940,5940,5940,5940,0
20250212,184300,123124280,5940,5940,5940,5940,0
20250212,184200,123124280,5940,5940,5940,5940,0
20250212,184100,123124280,5940,5940,5940,5940,0
20250212,184000,123124280,5940,5940,5940,5940,0
20250212,183900,123124280,5940,5940,5940,5940,0
20250212,183800,123124280,5940,5940,5940,5940,0
20250212,183700,123124280,5940,5940,5940,5940,0
20250212,183600,123124280,5940,5940,5940,5940,0
20250212,183500,123124280,5940,5940,5940,5940,0
20250212,183400,123124280,5940,5940,5940,5940,0
20250212,183300,123124280,5940,5940,5940,5940,0
20250212,183200,123124280,5940,5940,5940,5940,0
20250212,183100,123124280,5940,5940,5940,5940,0
20250212,183000,123124280,5940,5940,5940,5940,0
20250212,182900,123124280,5940,5940,5940,5940,0
20250212,182800,123124280,5940,5940,5940,5940,0
20250212,182700,123124280,5940,5940,5940,5940,0
20250212,182600,123124280,5940,5940,5940,5940,0
20250212,182500,123124280,5940,5940,5940,5940,0
20250212,182400,123124280,5940,5940,5940,5940,0
20250212,182300,123124280,5940,5940,5940,5940,345
20250212,182200,123124280,5940,5940,5940,5940,0
20250212,182100,123124280,5940,5940,5940,5940,0
20250212,182000,123124280,5940,5940,5940,5940,0
20250212,181900,123124280,5940,5940,5940,5940,0
20250212,181800,123124280,5940,5940,5940,5940,0
20250212,181700,123124280,5940,5940,5940,5940,0
20250212,181600,123124280,5940,5940,5940,5940,0
20250212,181500,123124280,5940,5940,5940,5940,0
20250212,181400,123124280,5940,5940,5940,5940,0
20250212,181300,123124280,5940,5940,5940,5940,0
20250212,181200,123124280,5940,5940,5940,5940,0
20250212,181100,123124280,5940,5940,5940,5940,0
20250212,181000,123124280,5940,5940,5940,5940,0
20250212,180900,123124280,5940,5940,5940,5940,0
20250212,180800,123124280,5940,5940,5940,5940,0
20250212,180700,123124280,5940,5940,5940,5940,0
20250212,180600,123124280,5940,5940,5940,5940,0
20250212,180500,123124280,5940,5940,5940,5940,0
20250212,180400,123124280,5940,5940,5940,5940,0
20250212,180300,123124280,5940,5940,5940,5940,0
20250212,180200,123124280,5940,5940,5940,5940,0
20250212,180100,123124280,5940,5940,5940,5940,0
20250212,180000,123124280,5940,5940,5940,5940,0
20250212,175900,123124280,5940,5940,5940,5940,0
20250212,175800,123124280,5940,5940,5940,5940,0
20250212,175700,123124280,5940,5940,5940,5940,0
20250212,175600,123124280,5940,5940,5940,5940,0
20250212,175500,123124280,5940,5940,5940,5940,0
20250212,175400,123124280,5940,5940,5940,5940,0
20250212,175300,123124280,5940,5940,5940,5940,345
20250212,175200,123124280,5940,5940,5940,5940,0
20250212,175100,123124280,5940,5940,5940,5940,0
20250212,175000,123124280,5940,5940,5940,5940,0
20250212,174900,123124280,5940,5940,5940,5940,0
20250212,174800,123124280,5940,5940,5940,5940,0
20250212,174700,123124280,5940,5940,5940,5940,0
20250212,174600,123124280,5940,5940,5940,5940,0
20250212,174500,123124280,5940,5940,5940,5940,0
20250212,174400,123124280,5940,5940,5940,5940,0
20250212,174300,123124280,5940,5940,5940,5940,0
20250212,174200,123124280,5940,5940,5940,5940,0
20250212,174100,123124280,5940,5940,5940,5940,0
20250212,174000,123124280,5940,5940,5940,5940,0
20250212,173900,123124280,5940,5940,5940,5940,0
20250212,173800,123124280,5940,5940,5940,5940,0
20250212,173700,123124280,5940,5940,5940,5940,0
20250212,173600,123124280,5940,5940,5940,5940,0
20250212,173500,123124280,5940,5940,5940,5940,0
20250212,173400,123124280,5940,5940,5940,5940,0
20250212,173300,123124280,5940,5940,5940,5940,0
20250212,173200,123124280,5940,5940,5940,5940,0
20250212,173100,123124280,5940,5940,5940,5940,0
20250212,173000,123124280,5940,5940,5940,5940,0
20250212,172900,123124280,5940,5940,5940,5940,0
20250212,172800,123124280,5940,5940,5940,5940,0
20250212,172700,123124280,5940,5940,5940,5940,0
20250212,172600,123124280,5940,5940,5940,5940,0
20250212,172500,123124280,5940,5940,5940,5940,0
20250212,172400,123124280,5940,5940,5940,5940,0
20250212,172300,123124280,5940,5940,5940,5940,345
20250212,172200,123124280,5940,5940,5940,5940,0
20250212,172100,123124280,5940,5940,5940,5940,0
20250212,172000,123124280,5940,5940,5940,5940,0
20250212,171900,123124280,5940,5940,5940,5940,0
20250212,171800,123124280,5940,5940,5940,5940,0
20250212,171700,123124280,5940,5940,5940,5940,0
20250212,171600,123124280,5940,5940,5940,5940,0
20250212,171500,123124280,5940,5940,5940,5940,0
20250212,171400,123124280,5940,5940,5940,5940,0
20250212,171300,123124280,5940,5940,5940,5940,0
20250212,171200,123124280,5940,5940,5940,5940,0
20250212,171100,123124280,5940,5940,5940,5940,0
20250212,171000,123124280,5940,5940,5940,5940,0
20250212,170900,123124280,5940,5940,5940,5940,0
20250212,170800,123124280,5940,5940,5940,5940,0
20250212,170700,123124280,5940,5940,5940,5940,0
20250212,170600,123124280,5940,5940,5940,5940,0
20250212,170500,123124280,5940,5940,5940,5940,0
20250212,170400,123124280,5940,5940,5940,5940,0
20250212,170300,123124280,5940,5940,5940,5940,0
20250212,170200,123124280,5940,5940,5940,5940,0
20250212,170100,123124280,5940,5940,5940,5940,0
20250212,170000,123124280,5940,5940,5940,5940,0
20250212,165900,123124280,5940,5940,5940,5940,0
20250212,165800,123124280,5940,5940,5940,5940,0
20250212,165700,123124280,5940,5940,5940,5940,0
20250212,165600,123124280,5940,5940,5940,5940,0
20250212,165500,123124280,5940,5940,5940,5940,0
20250212,165400,123124280,5940,5940,5940,5940,0
20250212,165300,123124280,5940,5940,5940,5940,345
20250212,165200,123124280,5940,5940,5940,5940,0
20250212,165100,123124280,5940,5940,5940,5940,0
20250212,165000,123124280,5940,5940,5940,5940,0
20250212,164900,123124280,5940,5940,5940,5940,0
20250212,164800,123124280,5940,5940,5940,5940,0
20250212,164700,123124280,5940,5940,5940,5940,0
20250212,164600,123124280,5940,5940,5940,5940,0
20250212,164500,123124280,5940,5940,5940,5940,0
20250212,164400,123124280,5940,5940,5940,5940,0
20250212,164300,123124280,5940,5940,5940,5940,0
20250212,164200,123124280,5940,5940,5940,5940,0
20250212,164100,123124280,5940,5940,5940,5940,0
20250212,164000,123124280,5940,5940,5940,5940,0
20250212,163900,123124280,5940,5940,5940,5940,0
20250212,163800,123124280,5940,5940,5940,5940,0
20250212,163700,123124280,5940,5940,5940,5940,0
20250212,163600,123124280,5940,5940,5940,5940,0
20250212,163500,123124280,5940,5940,5940,5940,0
20250212,163400,123124280,5940,5940,5940,5940,0
20250212,163300,123124280,5940,5940,5940,5940,0
20250212,163200,123124280,5940,5940,5940,5940,0
20250212,163100,123124280,5940,5940,5940,5940,0
20250212,163000,123124280,5940,5940,5940,5940,0
20250212,162900,123124280,5940,5940,5940,5940,0
20250212,162800,123124280,5940,5940,5940,5940,0
20250212,162700,123124280,5940,5940,5940,5940,0
20250212,162600,123124280,5940,5940,5940,5940,0
20250212,162500,123124280,5940,5940,5940,5940,0
20250212,162400,123124280,5940,5940,5940,5940,0
20250212,162300,123124280,5940,5940,5940,5940,345
20250212,162200,123124280,5940,5940,5940,5940,0
20250212,162100,123124280,5940,5940,5940,5940,0
20250212,162000,123124280,5940,5940,5940,5940,0
20250212,161900,123124280,5940,5940,5940,5940,0
20250212,161800,123124280,5940,5940,5940,5940,0
20250212,161700,123124280,5940,5940,5940,5940,0
20250212,161600,123124280,5940,5940,5940,5940,0
20250212,161500,123124280,5940,5940,5940,5940,0
20250212,161400,123124280,5940,5940,5940,5940,0
20250212,161300,123124280,5940,5940,5940,5940,0
20250212,161200,123124280,5940,5940,5940,5940,0
20250212,161100,123124280,5940,5940,5940,5940,0
20250212,161000,123124280,5940,5940,5940,5940,0
20250212,160900,123124280,5940,5940,5940,5940,0
20250212,160800,123124280,5940,5940,5940,5940,0
20250212,160700,123124280,5940,5940,5940,5940,0
20250212,160600,123124280,5940,5940,5940,5940,0
20250212,160500,123124280,5940,5940,5940,5940,0
20250212,160400,123124280,5940,5940,5940,5940,0
20250212,160300,123124280,5940,5940,5940,5940,0
20250212,160200,123124280,5940,5940,5940,5940,0
20250212,160100,123124280,5940,5940,5940,5940,0
20250212,160000,123124280,5940,5940,5940,5940,0
20250212,155900,123124280,5940,5940,5940,5940,0
20250212,155800,123124280,5940,5940,5940,5940,0
20250212,155700,123124280,5940,5940,5940,5940,0
20250212,155600,123124280,5940,5940,5940,5940,0
20250212,155500,123124280,5940,5940,5940,5940,0
20250212,155400,123124280,5940,5940,5940,5940,0
20250212,155300,123124280,5940,5940,5940,5940,345
20250212,155200,123124280,5940,5940,5940,5940,0
20250212,155100,123124280,5940,5940,5940,5940,0
20250212,155000,123124280,5940,5940,5940,5940,0
20250212,154900,123124280,5940,5940,5940,5940,0
20250212,154800,123124280,5940,5940,5940,5940,0
20250212,154700,123124280,5940,5940,5940,5940,0
20250212,154600,123124280,5940,5940,5940,5940,0
20250212,154500,123124280,5940,5940,5940,5940,0
20250212,154400,123124280,5940,5940,5940,5940,0
20250212,154300,123124280,5940,5940,5940,5940,0
20250212,154200,123124280,5940,5940,5940,5940,0
20250212,154100,123124280,5940,5940,5940,5940,0
20250212,154000,123124280,5940,5940,5940,5940,0
20250212,153900,123124280,5940,5940,5940,5940,0
20250212,153800,123124280,5940,5940,5940,5940,0
20250212,153700,123124280,5940,5940,5940,5940,0
20250212,153600,123124280,5940,5940,5940,5940,0
20250212,153500,123124280,5940,5940,5940,5940,0
20250212,153400,123124280,5940,5940,5940,5940,0
20250212,153300,123124280,5940,5940,5940,5940,0
20250212,153200,123124280,5940,5940,5940,5940,0
20250212,153100,123124280,5940,5940,5940,5940,0
20250212,153000,123124280,5940,5940,5940,5940,345
20250212,152900,121074980,5940,5940,5940,5940,0
20250212,152800,121074980,5940,5940,5940,5940,0
20250212,152700,121074980,5940,5940,5940,5940,0
20250212,152600,121074980,5940,5940,5940,5940,0
20250212,152500,121074980,5940,5940,5940,5940,0
20250212,152400,121074980,5940,5940,5940,5940,0
20250212,152300,121074980,5940,5940,5940,5940,0
20250212,152200,121074980,5940,5940,5940,5940,0
20250212,152100,121074980,5940,5940,5940,5940,0
20250212,152000,121074980,5940,5940,5940,5940,0
20250212,151900,121074980,5940,5950,5950,5940,28
20250212,151800,120908560,5940,5940,5940,5940,0
20250212,151700,120908560,5940,5940,5940,5940,0
20250212,151600,120908560,5940,5940,5940,5940,36
20250212,151500,120694720,5950,5940,5950,5940,325
20250212,151400,118764120,5940,5940,5940,5940,31
20250212,151300,118579980,5940,5940,5940,5940,17
20250212,151200,118479000,5940,5940,5940,5940,149
20250212,151100,117593940,5940,5950,5950,5940,5
20250212,151000,117564200,5950,5950,5950,5950,0
20250212,150900,117564200,5950,5950,5950,5950,2
20250212,150800,117552300,5950,5950,5950,5950,0
20250212,150700,117552300,5950,5950,5950,5950,0
20250212,150600,117552300,5950,5950,5950,5950,12
20250212,150500,117480900,5950,5950,5950,5950,268
20250212,150400,115886300,5960,5960,5960,5960,0
20250212,150300,115886300,5960,5960,5960,5960,0
20250212,150200,115886300,5960,5960,5960,5960,40
20250212,150100,115647900,5960,5960,5960,5960,0
20250212,150000,115647900,5960,5960,5960,5960,1
20250212,145900,115641940,5960,5960,5960,5960,0
20250212,145800,115641940,5960,5960,5960,5960,0
20250212,145700,115641940,5960,5960,5960,5960,2
20250212,145600,115630020,5960,5960,5960,5960,0
20250212,145500,115630020,5960,5960,5960,5960,0
20250212,145400,115630020,5960,5960,5960,5960,0
20250212,145300,115630020,5960,5960,5960,5960,0
20250212,145200,115630020,5960,5960,5960,5960,0
20250212,145100,115630020,5960,5960,5960,5960,0
20250212,145000,115630020,5960,5960,5960,5960,20
20250212,144900,115510820,5960,5960,5960,5960,0
20250212,144800,115510820,5960,5960,5960,5960,1
20250212,144700,115504860,5950,5950,5950,5950,0
20250212,144600,115504860,5950,5950,5950,5950,46
20250212,144500,115231160,5940,5940,5940,5940,0
20250212,144400,115231160,5940,5940,5940,5940,0
20250212,144300,115231160,5940,5940,5940,5940,0
20250212,144200,115231160,5940,5940,5940,5940,0
20250212,144100,115231160,5940,5940,5940,5940,0
20250212,144000,115231160,5940,5950,5950,5940,10
20250212,143900,115171750,5950,5950,5950,5950,0
20250212,143800,115171750,5950,5950,5950,5950,0
20250212,143700,115171750,5950,5950,5950,5950,0
20250212,143600,115171750,5950,5950,5950,5950,0
20250212,143500,115171750,5950,5950,5950,5950,0
20250212,143400,115171750,5950,5950,5950,5950,0
20250212,143300,115171750,5950,5950,5950,5950,0
20250212,143200,115171750,5950,5950,5950,5950,0
20250212,143100,115171750,5950,5950,5950,5950,11
20250212,143000,115106300,5940,5950,5950,5940,610
20250212,142900,111482800,5940,5950,5950,5940,40
20250212,142800,111245100,5950,5950,5950,5950,0
20250212,142700,111245100,5950,5950,5950,5950,0
20250212,142600,111245100,5950,5950,5950,5950,63
20250212,142500,110870250,5960,5960,5960,5960,0
20250212,142400,110870250,5960,5960,5960,5960,1
20250212,142300,110864290,5960,5960,5960,5960,1
20250212,142200,110858330,5950,5950,5950,5950,0
20250212,142100,110858330,5950,5950,5950,5950,0
20250212,142000,110858330,5950,5950,5950,5950,13
20250212,141900,110780980,5950,5950,5950,5950,23
20250212,141800,110644130,5960,5960,5960,5960,0
20250212,141700,110644130,5960,5960,5960,5960,0
20250212,141600,110644130,5960,5960,5960,5960,0
20250212,141500,110644130,5960,5950,5960,5950,22
20250212,141400,110513220,5940,5940,5940,5940,0
20250212,141300,110513220,5940,5950,5950,5940,660
20250212,141200,106592660,5950,5950,5950,5950,0
20250212,141100,106592660,5950,5950,5950,5950,0
20250212,141000,106592660,5950,5950,5950,5950,0
20250212,140900,106592660,5950,5950,5950,5950,0
20250212,140800,106592660,5950,5950,5950,5950,0
20250212,140700,106592660,5950,5950,5950,5950,13
20250212,140600,106515310,5950,5950,5950,5950,2
20250212,140500,106503410,5950,5950,5950,5950,0
20250212,140400,106503410,5950,5950,5950,5950,0
20250212,140300,106503410,5950,5950,5950,5950,0
20250212,140200,106503410,5950,5950,5950,5950,0
20250212,140100,106503410,5950,5950,5950,5950,0
20250212,140000,106503410,5950,5950,5950,5950,0
20250212,135900,106503410,5950,5950,5950,5950,1
20250212,135800,106497460,5950,5950,5950,5950,0
20250212,135700,106497460,5950,5950,5950,5950,3
20250212,135600,106479610,5950,5950,5950,5950,30
20250212,135500,106301110,5960,5960,5960,5960,2
20250212,135400,106289190,5960,5960,5960,5960,5
20250212,135300,106259390,5960,5960,5960,5960,20
20250212,135200,106140190,5960,5950,5960,5950,296
20250212,135100,104377510,5950,5950,5950,5950,51
20250212,135000,104074060,5940,5940,5940,5940,0
20250212,134900,104074060,5940,5940,5940,5940,0
20250212,134800,104074060,5940,5950,5950,5940,603
20250212,134700,100487160,5950,5950,5950,5950,0
20250212,134600,100487160,5950,5950,5950,5950,0
20250212,134500,100487160,5950,5950,5950,5950,0
20250212,134400,100487160,5950,5950,5950,5950,0
20250212,134300,100487160,5950,5950,5950,5950,0
20250212,134200,100487160,5950,5950,5950,5950,0
20250212,134100,100487160,5950,5950,5950,5950,0
20250212,134000,100487160,5950,5950,5950,5950,0
20250212,133900,100487160,5950,5950,5950,5950,0
20250212,133800,100487160,5950,5960,5960,5950,1419
20250212,133700,92039900,5960,5960,5960,5960,0
20250212,133600,92039900,5960,5960,5960,5960,0
20250212,133500,92039900,5960,5960,5960,5960,0
20250212,133400,92039900,5960,5960,5960,5960,0
20250212,133300,92039900,5960,5960,5960,5960,0
20250212,133200,92039900,5960,5960,5960,5960,0
20250212,133100,92039900,5960,5960,5960,5960,0
20250212,133000,92039900,5960,5960,5960,5960,850
20250212,132900,86973900,5970,5960,5970,5960,502
20250212,132800,83981960,5970,5970,5970,5970,0
20250212,132700,83981960,5970,5970,5970,5970,0
20250212,132600,83981960,5970,5970,5970,5970,0
20250212,132500,83981960,5970,5970,5970,5970,0
20250212,132400,83981960,5970,5970,5970,5970,0
20250212,132300,83981960,5970,5970,5970,5970,1
20250212,132200,83975990,5970,5970,5970,5970,11
20250212,132100,83910320,5960,5960,5960,5960,0
20250212,132000,83910320,5960,5960,5960,5960,0
20250212,131900,83910320,5960,5960,5960,5960,0
20250212,131800,83910320,5960,5960,5960,5960,0
20250212,131700,83910320,5960,5960,5960,5960,0
20250212,131600,83910320,5960,5960,5960,5960,0
20250212,131500,83910320,5960,5960,5960,5960,0
20250212,131400,83910320,5960,5960,5960,5960,0
20250212,131300,83910320,5960,5960,5960,5960,0
20250212,131200,83910320,5960,5960,5960,5960,0
20250212,131100,83910320,5960,5960,5960,5960,4
20250212,131000,83886480,5960,5960,5960,5960,0
20250212,130900,83886480,5960,5960,5960,5960,0
20250212,130800,83886480,5960,5960,5960,5960,0
20250212,130700,83886480,5960,5960,5960,5960,0
20250212,130600,83886480,5960,5970,5970,5960,1000
20250212,130500,77923140,5970,5970,5970,5970,0
20250212,130400,77923140,5970,5970,5970,5970,0
20250212,130300,77923140,5970,5970,5970,5970,0
20250212,130200,77923140,5970,5970,5970,5970,30
20250212,130100,77744040,5960,5960,5960,5960,0
20250212,130000,77744040,5960,5960,5960,5960,0
20250212,125900,77744040,5960,5960,5960,5960,0
20250212,125800,77744040,5960,5970,5970,5960,950
20250212,125700,72075780,5970,5980,5980,5970,30
20250212,125600,71896420,5980,5980,5980,5980,4
20250212,125500,71872500,5980,5980,5980,5980,76
20250212,125400,71418020,5990,5990,5990,5990,0
20250212,125300,71418020,5990,5990,5990,5990,0
20250212,125200,71418020,5990,5990,5990,5990,0
20250212,125100,71418020,5990,5990,5990,5990,2
20250212,125000,71406040,5980,5980,5980,5980,0
20250212,124900,71406040,5980,5980,5980,5980,37
20250212,124800,71184780,5980,5980,5980,5980,0
20250212,124700,71184780,5980,5980,5980,5980,0
20250212,124600,71184780,5980,5980,5980,5980,1
20250212,124500,71178800,5980,5980,5980,5980,0
20250212,124400,71178800,5980,5980,5980,5980,0
20250212,124300,71178800,5980,5980,5980,5980,0
20250212,124200,71178800,5980,5980,5980,5980,0
20250212,124100,71178800,5980,5980,5980,5980,0
20250212,124000,71178800,5980,5980,5980,5980,0
20250212,123900,71178800,5980,5980,5980,5980,0
20250212,123800,71178800,5980,5980,5980,5980,1
20250212,123700,71172820,5970,5970,5970,5970,0
20250212,123600,71172820,5970,5960,5970,5960,388
20250212,123500,68859580,5970,5970,5970,5970,400
20250212,123400,66471580,5960,5960,5960,5960,0
20250212,123300,66471580,5960,5960,5960,5960,0
20250212,123200,66471580,5960,5960,5960,5960,265
20250212,123100,64892180,5970,5970,5970,5970,0
20250212,123000,64892180,5970,5970,5970,5970,2
20250212,122900,64880240,5970,5970,5970,5970,0
20250212,122800,64880240,5970,5970,5970,5970,0
20250212,122700,64880240,5970,5970,5970,5970,0
20250212,122600,64880240,5970,5970,5970,5970,0
20250212,122500,64880240,5970,5970,5970,5970,600
20250212,122400,61298240,5980,5980,5980,5980,0
20250212,122300,61298240,5980,5980,5980,5980,265
20250212,122200,59713540,5990,5990,5990,5990,1
20250212,122100,59707550,5980,5980,5980,5980,0
20250212,122000,59707550,5980,5980,5980,5980,37
20250212,121900,59486290,5980,5980,5980,5980,0
20250212,121800,59486290,5980,5980,5980,5980,0
20250212,121700,59486290,5980,5980,5980,5980,0
20250212,121600,59486290,5980,5980,5980,5980,15
20250212,121500,59396590,5970,5970,5970,5970,0
20250212,121400,59396590,5970,5970,5970,5970,0
20250212,121300,59396590,5970,5970,5970,5970,0
20250212,121200,59396590,5970,5970,5970,5970,0
20250212,121100,59396590,5970,5970,5970,5970,0
20250212,121000,59396590,5970,5970,5970,5970,0
20250212,120900,59396590,5970,5970,5970,5970,0
20250212,120800,59396590,5970,5970,5970,5970,0
20250212,120700,59396590,5970,5970,5970,5970,0
20250212,120600,59396590,5970,5970,5970,5970,0
20250212,120500,59396590,5970,5970,5970,5970,0
20250212,120400,59396590,5970,5970,5970,5970,0
20250212,120300,59396590,5970,5970,5970,5970,245
20250212,120200,57933940,5970,5970,5970,5970,0
20250212,120100,57933940,5970,5970,5970,5970,0
20250212,120000,57933940,5970,5970,5970,5970,0
20250212,115900,57933940,5970,5970,5970,5970,70
20250212,115800,57516040,5970,5970,5970,5970,0
20250212,115700,57516040,5970,5970,5970,5970,0
20250212,115600,57516040,5970,5970,5970,5970,0
20250212,115500,57516040,5970,5970,5970,5970,1
20250212,115400,57510070,5970,5970,5970,5970,0
20250212,115300,57510070,5970,5970,5970,5970,94
20250212,115200,56948890,5970,5970,5970,5970,14
20250212,115100,56865310,5970,5970,5970,5970,4
20250212,115000,56841430,5980,5980,5980,5980,0
20250212,114900,56841430,5980,5980,5980,5980,0
20250212,114800,56841430,5980,5980,5980,5980,0
20250212,114700,56841430,5980,5980,5980,5980,0
20250212,114600,56841430,5980,5980,5980,5980,0
20250212,114500,56841430,5980,5980,5980,5980,0
20250212,114400,56841430,5980,5980,5980,5980,1
20250212,114300,56835450,5980,5980,5980,5980,3
20250212,114200,56817510,5970,5970,5970,5970,0
20250212,114100,56817510,5970,5970,5970,5970,0
20250212,114000,56817510,5970,5970,5970,5970,0
20250212,113900,56817510,5970,5970,5970,5970,0
20250212,113800,56817510,5970,5980,5980,5970,1000
20250212,113700,50847390,5980,5980,5980,5980,0
20250212,113600,50847390,5980,5980,5980,5980,0
20250212,113500,50847390,5980,5980,5980,5980,2
20250212,113400,50835430,5990,5990,5990,5990,0
20250212,113300,50835430,5990,5990,5990,5990,0
20250212,113200,50835430,5990,5990,5990,5990,0
20250212,113100,50835430,5990,5990,5990,5990,0
20250212,113000,50835430,5990,5990,5990,5990,0
20250212,112900,50835430,5990,5990,5990,5990,0
20250212,112800,50835430,5990,5990,5990,5990,0
20250212,112700,50835430,5990,5990,5990,5990,0
20250212,112600,50835430,5990,5990,5990,5990,0
20250212,112500,50835430,5990,5990,5990,5990,0
20250212,112400,50835430,5990,5990,5990,5990,0
20250212,112300,50835430,5990,5970,5990,5970,401
20250212,112200,48441440,6010,6010,6010,6010,0
20250212,112100,48441440,6010,6010,6010,6010,0
20250212,112000,48441440,6010,6010,6010,6010,0
20250212,111900,48441440,6010,6010,6010,6010,0
20250212,111800,48441440,6010,6010,6010,6010,0
20250212,111700,48441440,6010,6010,6010,6010,1
20250212,111600,48435430,6010,6010,6010,6010,0
20250212,111500,48435430,6010,5990,6010,5990,23
20250212,111400,48297640,5990,5990,5990,5990,350
20250212,111300,46201140,5990,5990,5990,5990,0
20250212,111200,46201140,5990,5990,5990,5990,0
20250212,111100,46201140,5990,5990,5990,5990,0
20250212,111000,46201140,5990,5990,5990,5990,0
20250212,110900,46201140,5990,5990,5990,5990,0
20250212,110800,46201140,5990,5990,5990,5990,1
20250212,110700,46195150,5980,5980,5980,5980,168
20250212,110600,45190510,5990,5990,5990,5990,0
20250212,110500,45190510,5990,5990,5990,5990,0
20250212,110400,45190510,5990,5990,5990,5990,0
20250212,110300,45190510,5990,5990,5990,5990,0
20250212,110200,45190510,5990,5990,5990,5990,0
20250212,110100,45190510,5990,5990,5990,5990,0
20250212,110000,45190510,5990,5990,5990,5990,0
20250212,105900,45190510,5990,5990,5990,5990,1
20250212,105800,45184520,5970,5970,5970,5970,31
20250212,105700,44999450,5970,5970,5970,5970,14
20250212,105600,44915870,5970,5970,5970,5970,5
20250212,105500,44886020,5970,5970,5970,5970,0
20250212,105400,44886020,5970,5970,5970,5970,0
20250212,105300,44886020,5970,5970,5970,5970,0
20250212,105200,44886020,5970,5970,5970,5970,13
20250212,105100,44808410,5960,5960,5960,5960,0
20250212,105000,44808410,5960,5960,5960,5960,0
20250212,104900,44808410,5960,5960,5960,5960,4
20250212,104800,44784570,5970,5970,5970,5970,0
20250212,104700,44784570,5970,5970,5970,5970,0
20250212,104600,44784570,5970,5970,5970,5970,0
20250212,104500,44784570,5970,5970,5970,5970,0
20250212,104400,44784570,5970,5970,5970,5970,0
20250212,104300,44784570,5970,5970,5970,5970,1
20250212,104200,44778600,5960,5960,5960,5960,0
20250212,104100,44778600,5960,5960,5960,5960,78
20250212,104000,44313720,5960,5960,5960,5960,0
20250212,103900,44313720,5960,5950,5960,5950,8
20250212,103800,44266060,5960,5960,5960,5960,11
20250212,103700,44200500,5960,5960,5960,5960,101
20250212,103600,43598540,5950,5950,5950,5950,0
20250212,103500,43598540,5950,5960,5960,5950,128
20250212,103400,42835900,5960,5970,5970,5960,122
20250212,103300,42108710,5970,5970,5970,5970,3
20250212,103200,42090800,5970,5970,5970,5970,0
20250212,103100,42090800,5970,5980,5980,5970,100
20250212,103000,41493730,5980,5990,5990,5980,21
20250212,102900,41368140,6010,6010,6010,6010,0
20250212,102800,41368140,6010,6010,6010,6010,0
20250212,102700,41368140,6010,6010,6010,6010,0
20250212,102600,41368140,6010,6010,6010,6010,0
20250212,102500,41368140,6010,6010,6010,6010,0
20250212,102400,41368140,6010,6010,6010,6010,0
20250212,102300,41368140,6010,6010,6010,6010,0
20250212,102200,41368140,6010,6010,6010,6010,0
20250212,102100,41368140,6010,6010,6010,6010,0
20250212,102000,41368140,6010,6010,6010,6010,0
20250212,101900,41368140,6010,6010,6010,6010,0
20250212,101800,41368140,6010,6010,6010,6010,0
20250212,101700,41368140,6010,6010,6010,6010,0
20250212,101600,41368140,6010,6010,6010,6010,0
20250212,101500,41368140,6010,6010,6010,6010,89
20250212,101400,40833250,6000,5990,6000,5990,100
20250212,101300,40233880,6000,6000,6000,6000,0
20250212,101200,40233880,6000,6000,6000,6000,0
20250212,101100,40233880,6000,6000,6000,6000,0
20250212,101000,40233880,6000,6000,6000,6000,1
20250212,100900,40227880,5960,5980,5980,5960,100
20250212,100800,39631350,6000,6000,6000,6000,0
20250212,100700,39631350,6000,6000,6000,6000,1
20250212,100600,39625350,6010,5990,6010,5990,32
20250212,100500,39433210,5990,5990,5990,5990,0
20250212,100400,39433210,5990,5990,5990,5990,51
20250212,100300,39127720,5980,5980,5980,5980,51
20250212,100200,38822740,5980,5980,5980,5980,250
20250212,100100,37327740,6050,6050,6050,6050,0
20250212,100000,37327740,6050,6050,6050,6050,0
20250212,095900,37327740,6050,6050,6050,6050,0
20250212,095800,37327740,6050,6050,6050,6050,0
20250212,095700,37327740,6050,6050,6050,6050,0
20250212,095600,37327740,6050,6050,6050,6050,0
20250212,095500,37327740,6050,6050,6050,6050,0
20250212,095400,37327740,6050,6050,6050,6050,0
20250212,095300,37327740,6050,6050,6050,6050,0
20250212,095200,37327740,6050,6050,6050,6050,0
20250212,095100,37327740,6050,6050,6050,6050,0
20250212,095000,37327740,6050,6050,6050,6050,0
20250212,094900,37327740,6050,6050,6050,6050,0
20250212,094800,37327740,6050,5970,6050,5960,696
20250212,094700,33173140,6010,6010,6010,6010,0
20250212,094600,33173140,6010,6010,6010,6010,0
20250212,094500,33173140,6010,6010,6010,6010,2
20250212,094400,33161120,6000,6000,6000,6000,0
20250212,094300,33161120,6000,6000,6000,6000,0
20250212,094200,33161120,6000,6000,6000,6000,0
20250212,094100,33161120,6000,6010,6010,6000,13
20250212,094000,33083040,6010,6010,6010,6010,0
20250212,093900,33083040,6010,5990,6010,5990,6
20250212,093800,33047080,5990,5970,5990,5970,196
20250212,093700,31876940,5970,5970,5970,5970,1
20250212,093600,31870970,5950,5950,5950,5950,0
20250212,093500,31870970,5950,5950,5950,5950,24
20250212,093400,31728170,5960,5960,5960,5960,0
20250212,093300,31728170,5960,5960,5960,5960,2
20250212,093200,31716250,5950,5980,5980,5950,2180
20250212,093100,18729710,5980,5980,5980,5980,0
20250212,093000,18729710,5980,5980,5980,5980,0
20250212,092900,18729710,5980,5980,5980,5980,200
20250212,092800,17533710,5990,5990,5990,5990,4
20250212,092700,17509750,5980,5980,5980,5980,4
20250212,092600,17485830,5990,5990,5990,5990,0
20250212,092500,17485830,5990,5990,5990,5990,0
20250212,092400,17485830,5990,5990,5990,5990,50
20250212,092300,17186330,5970,5970,5970,5970,0
20250212,092200,17186330,5970,5970,5970,5970,0
20250212,092100,17186330,5970,5970,5970,5970,0
20250212,092000,17186330,5970,5970,5970,5970,0
20250212,091900,17186330,5970,5970,5970,5970,0
20250212,091800,17186330,5970,5970,5970,5970,0
20250212,091700,17186330,5970,5970,5970,5970,0
20250212,091600,17186330,5970,5970,5970,5970,10
20250212,091500,17126630,5970,5970,5970,5970,61
20250212,091400,16762460,5950,5950,5950,5950,0
20250212,091300,16762460,5950,5950,5950,5950,39
20250212,091200,16530410,5950,5950,5950,5950,241
20250212,091100,15096460,5950,5980,5980,5950,545
20250212,091000,11844100,5990,5990,5990,5990,50
20250212,090900,11544600,5990,5990,5990,5990,100
20250212,090800,10945600,5990,6000,6000,5990,701
20250212,090700,6741600,6010,6030,6030,6010,5
20250212,090600,6711520,6030,6000,6030,6000,37
20250212,090500,6488440,6000,6000,6000,6000,0
20250212,090400,6488440,6000,6000,6000,6000,53
20250212,090300,6170440,5990,6000,6000,5990,475
20250212,090200,3325090,6000,6020,6020,5990,461
20250212,090100,556170,6030,6030,6030,6030,2
20250212,090000,544110,6060,6050,6060,6040,90