KissMeData/043610/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192900,242796725,2060,2060,2060,2060,6646
20250212,192800,242796725,2060,2060,2060,2060,0
20250212,192700,242796725,2060,2060,2060,2060,0
20250212,192600,242796725,2060,2060,2060,2060,0
20250212,192500,242796725,2060,2060,2060,2060,0
20250212,192400,242796725,2060,2060,2060,2060,0
20250212,192300,242796725,2060,2060,2060,2060,0
20250212,192200,242796725,2060,2060,2060,2060,0
20250212,192100,242796725,2060,2060,2060,2060,0
20250212,192000,242796725,2060,2060,2060,2060,0
20250212,191900,242796725,2060,2060,2060,2060,0
20250212,191800,242796725,2060,2060,2060,2060,0
20250212,191700,242796725,2060,2060,2060,2060,0
20250212,191600,242796725,2060,2060,2060,2060,0
20250212,191500,242796725,2060,2060,2060,2060,0
20250212,191400,242796725,2060,2060,2060,2060,0
20250212,191300,242796725,2060,2060,2060,2060,0
20250212,191200,242796725,2060,2060,2060,2060,0
20250212,191100,242796725,2060,2060,2060,2060,0
20250212,191000,242796725,2060,2060,2060,2060,0
20250212,190900,242796725,2060,2060,2060,2060,0
20250212,190800,242796725,2060,2060,2060,2060,0
20250212,190700,242796725,2060,2060,2060,2060,0
20250212,190600,242796725,2060,2060,2060,2060,0
20250212,190500,242796725,2060,2060,2060,2060,0
20250212,190400,242796725,2060,2060,2060,2060,0
20250212,190300,242796725,2060,2060,2060,2060,0
20250212,190200,242796725,2060,2060,2060,2060,0
20250212,190100,242796725,2060,2060,2060,2060,0
20250212,190000,242796725,2060,2060,2060,2060,0
20250212,185900,242796725,2060,2060,2060,2060,6646
20250212,185800,242796725,2060,2060,2060,2060,0
20250212,185700,242796725,2060,2060,2060,2060,0
20250212,185600,242796725,2060,2060,2060,2060,0
20250212,185500,242796725,2060,2060,2060,2060,0
20250212,185400,242796725,2060,2060,2060,2060,0
20250212,185300,242796725,2060,2060,2060,2060,0
20250212,185200,242796725,2060,2060,2060,2060,0
20250212,185100,242796725,2060,2060,2060,2060,0
20250212,185000,242796725,2060,2060,2060,2060,0
20250212,184900,242796725,2060,2060,2060,2060,0
20250212,184800,242796725,2060,2060,2060,2060,0
20250212,184700,242796725,2060,2060,2060,2060,0
20250212,184600,242796725,2060,2060,2060,2060,0
20250212,184500,242796725,2060,2060,2060,2060,0
20250212,184400,242796725,2060,2060,2060,2060,0
20250212,184300,242796725,2060,2060,2060,2060,0
20250212,184200,242796725,2060,2060,2060,2060,0
20250212,184100,242796725,2060,2060,2060,2060,0
20250212,184000,242796725,2060,2060,2060,2060,0
20250212,183900,242796725,2060,2060,2060,2060,0
20250212,183800,242796725,2060,2060,2060,2060,0
20250212,183700,242796725,2060,2060,2060,2060,0
20250212,183600,242796725,2060,2060,2060,2060,0
20250212,183500,242796725,2060,2060,2060,2060,0
20250212,183400,242796725,2060,2060,2060,2060,0
20250212,183300,242796725,2060,2060,2060,2060,0
20250212,183200,242796725,2060,2060,2060,2060,0
20250212,183100,242796725,2060,2060,2060,2060,0
20250212,183000,242796725,2060,2060,2060,2060,0
20250212,182900,242796725,2060,2060,2060,2060,6646
20250212,182800,242796725,2060,2060,2060,2060,0
20250212,182700,242796725,2060,2060,2060,2060,0
20250212,182600,242796725,2060,2060,2060,2060,0
20250212,182500,242796725,2060,2060,2060,2060,0
20250212,182400,242796725,2060,2060,2060,2060,0
20250212,182300,242796725,2060,2060,2060,2060,0
20250212,182200,242796725,2060,2060,2060,2060,0
20250212,182100,242796725,2060,2060,2060,2060,0
20250212,182000,242796725,2060,2060,2060,2060,0
20250212,181900,242796725,2060,2060,2060,2060,0
20250212,181800,242796725,2060,2060,2060,2060,0
20250212,181700,242796725,2060,2060,2060,2060,0
20250212,181600,242796725,2060,2060,2060,2060,0
20250212,181500,242796725,2060,2060,2060,2060,0
20250212,181400,242796725,2060,2060,2060,2060,0
20250212,181300,242796725,2060,2060,2060,2060,0
20250212,181200,242796725,2060,2060,2060,2060,0
20250212,181100,242796725,2060,2060,2060,2060,0
20250212,181000,242796725,2060,2060,2060,2060,0
20250212,180900,242796725,2060,2060,2060,2060,0
20250212,180800,242796725,2060,2060,2060,2060,0
20250212,180700,242796725,2060,2060,2060,2060,0
20250212,180600,242796725,2060,2060,2060,2060,0
20250212,180500,242796725,2060,2060,2060,2060,0
20250212,180400,242796725,2060,2060,2060,2060,0
20250212,180300,242796725,2060,2060,2060,2060,0
20250212,180200,242796725,2060,2060,2060,2060,0
20250212,180100,242796725,2060,2060,2060,2060,0
20250212,180000,242796725,2060,2060,2060,2060,0
20250212,175900,242796725,2060,2060,2060,2060,6646
20250212,175800,242796725,2060,2060,2060,2060,0
20250212,175700,242796725,2060,2060,2060,2060,0
20250212,175600,242796725,2060,2060,2060,2060,0
20250212,175500,242796725,2060,2060,2060,2060,0
20250212,175400,242796725,2060,2060,2060,2060,0
20250212,175300,242796725,2060,2060,2060,2060,0
20250212,175200,242796725,2060,2060,2060,2060,0
20250212,175100,242796725,2060,2060,2060,2060,0
20250212,175000,242796725,2060,2060,2060,2060,0
20250212,174900,242796725,2060,2060,2060,2060,0
20250212,174800,242796725,2060,2060,2060,2060,0
20250212,174700,242796725,2060,2060,2060,2060,0
20250212,174600,242796725,2060,2060,2060,2060,0
20250212,174500,242796725,2060,2060,2060,2060,0
20250212,174400,242796725,2060,2060,2060,2060,0
20250212,174300,242796725,2060,2060,2060,2060,0
20250212,174200,242796725,2060,2060,2060,2060,0
20250212,174100,242796725,2060,2060,2060,2060,0
20250212,174000,242796725,2060,2060,2060,2060,0
20250212,173900,242796725,2060,2060,2060,2060,0
20250212,173800,242796725,2060,2060,2060,2060,0
20250212,173700,242796725,2060,2060,2060,2060,0
20250212,173600,242796725,2060,2060,2060,2060,0
20250212,173500,242796725,2060,2060,2060,2060,0
20250212,173400,242796725,2060,2060,2060,2060,0
20250212,173300,242796725,2060,2060,2060,2060,0
20250212,173200,242796725,2060,2060,2060,2060,0
20250212,173100,242796725,2060,2060,2060,2060,0
20250212,173000,242796725,2060,2060,2060,2060,0
20250212,172900,242796725,2060,2060,2060,2060,6646
20250212,172800,242796725,2060,2060,2060,2060,0
20250212,172700,242796725,2060,2060,2060,2060,0
20250212,172600,242796725,2060,2060,2060,2060,0
20250212,172500,242796725,2060,2060,2060,2060,0
20250212,172400,242796725,2060,2060,2060,2060,0
20250212,172300,242796725,2060,2060,2060,2060,0
20250212,172200,242796725,2060,2060,2060,2060,0
20250212,172100,242796725,2060,2060,2060,2060,0
20250212,172000,242796725,2060,2060,2060,2060,0
20250212,171900,242796725,2060,2060,2060,2060,0
20250212,171800,242796725,2060,2060,2060,2060,0
20250212,171700,242796725,2060,2060,2060,2060,0
20250212,171600,242796725,2060,2060,2060,2060,0
20250212,171500,242796725,2060,2060,2060,2060,0
20250212,171400,242796725,2060,2060,2060,2060,0
20250212,171300,242796725,2060,2060,2060,2060,0
20250212,171200,242796725,2060,2060,2060,2060,0
20250212,171100,242796725,2060,2060,2060,2060,0
20250212,171000,242796725,2060,2060,2060,2060,0
20250212,170900,242796725,2060,2060,2060,2060,0
20250212,170800,242796725,2060,2060,2060,2060,0
20250212,170700,242796725,2060,2060,2060,2060,0
20250212,170600,242796725,2060,2060,2060,2060,0
20250212,170500,242796725,2060,2060,2060,2060,0
20250212,170400,242796725,2060,2060,2060,2060,0
20250212,170300,242796725,2060,2060,2060,2060,0
20250212,170200,242796725,2060,2060,2060,2060,0
20250212,170100,242796725,2060,2060,2060,2060,0
20250212,170000,242796725,2060,2060,2060,2060,0
20250212,165900,242796725,2060,2060,2060,2060,6646
20250212,165800,242796725,2060,2060,2060,2060,0
20250212,165700,242796725,2060,2060,2060,2060,0
20250212,165600,242796725,2060,2060,2060,2060,0
20250212,165500,242796725,2060,2060,2060,2060,0
20250212,165400,242796725,2060,2060,2060,2060,0
20250212,165300,242796725,2060,2060,2060,2060,0
20250212,165200,242796725,2060,2060,2060,2060,0
20250212,165100,242796725,2060,2060,2060,2060,0
20250212,165000,242796725,2060,2060,2060,2060,0
20250212,164900,242796725,2060,2060,2060,2060,0
20250212,164800,242796725,2060,2060,2060,2060,0
20250212,164700,242796725,2060,2060,2060,2060,0
20250212,164600,242796725,2060,2060,2060,2060,0
20250212,164500,242796725,2060,2060,2060,2060,0
20250212,164400,242796725,2060,2060,2060,2060,0
20250212,164300,242796725,2060,2060,2060,2060,0
20250212,164200,242796725,2060,2060,2060,2060,0
20250212,164100,242796725,2060,2060,2060,2060,0
20250212,164000,242796725,2060,2060,2060,2060,0
20250212,163900,242796725,2060,2060,2060,2060,0
20250212,163800,242796725,2060,2060,2060,2060,0
20250212,163700,242796725,2060,2060,2060,2060,0
20250212,163600,242796725,2060,2060,2060,2060,0
20250212,163500,242796725,2060,2060,2060,2060,0
20250212,163400,242796725,2060,2060,2060,2060,0
20250212,163300,242796725,2060,2060,2060,2060,0
20250212,163200,242796725,2060,2060,2060,2060,0
20250212,163100,242796725,2060,2060,2060,2060,0
20250212,163000,242796725,2060,2060,2060,2060,0
20250212,162900,242796725,2060,2060,2060,2060,6646
20250212,162800,242796725,2060,2060,2060,2060,0
20250212,162700,242796725,2060,2060,2060,2060,0
20250212,162600,242796725,2060,2060,2060,2060,0
20250212,162500,242796725,2060,2060,2060,2060,0
20250212,162400,242796725,2060,2060,2060,2060,0
20250212,162300,242796725,2060,2060,2060,2060,0
20250212,162200,242796725,2060,2060,2060,2060,0
20250212,162100,242796725,2060,2060,2060,2060,0
20250212,162000,242796725,2060,2060,2060,2060,0
20250212,161900,242796725,2060,2060,2060,2060,0
20250212,161800,242796725,2060,2060,2060,2060,0
20250212,161700,242796725,2060,2060,2060,2060,0
20250212,161600,242796725,2060,2060,2060,2060,0
20250212,161500,242796725,2060,2060,2060,2060,0
20250212,161400,242796725,2060,2060,2060,2060,0
20250212,161300,242796725,2060,2060,2060,2060,0
20250212,161200,242796725,2060,2060,2060,2060,0
20250212,161100,242796725,2060,2060,2060,2060,0
20250212,161000,242796725,2060,2060,2060,2060,0
20250212,160900,242796725,2060,2060,2060,2060,0
20250212,160800,242796725,2060,2060,2060,2060,0
20250212,160700,242796725,2060,2060,2060,2060,0
20250212,160600,242796725,2060,2060,2060,2060,0
20250212,160500,242796725,2060,2060,2060,2060,0
20250212,160400,242796725,2060,2060,2060,2060,0
20250212,160300,242796725,2060,2060,2060,2060,0
20250212,160200,242796725,2060,2060,2060,2060,0
20250212,160100,242796725,2060,2060,2060,2060,0
20250212,160000,242796725,2060,2060,2060,2060,0
20250212,155900,242796725,2060,2060,2060,2060,6646
20250212,155800,242796725,2060,2060,2060,2060,0
20250212,155700,242796725,2060,2060,2060,2060,0
20250212,155600,242796725,2060,2060,2060,2060,0
20250212,155500,242796725,2060,2060,2060,2060,0
20250212,155400,242796725,2060,2060,2060,2060,0
20250212,155300,242796725,2060,2060,2060,2060,0
20250212,155200,242796725,2060,2060,2060,2060,0
20250212,155100,242796725,2060,2060,2060,2060,0
20250212,155000,242796725,2060,2060,2060,2060,0
20250212,154900,242796725,2060,2060,2060,2060,0
20250212,154800,242796725,2060,2060,2060,2060,0
20250212,154700,242796725,2060,2060,2060,2060,0
20250212,154600,242796725,2060,2060,2060,2060,0
20250212,154500,242796725,2060,2060,2060,2060,0
20250212,154400,242796725,2060,2060,2060,2060,0
20250212,154300,242796725,2060,2060,2060,2060,0
20250212,154200,242796725,2060,2060,2060,2060,0
20250212,154100,242796725,2060,2060,2060,2060,0
20250212,154000,242796725,2060,2060,2060,2060,0
20250212,153900,242796725,2060,2060,2060,2060,0
20250212,153800,242796725,2060,2060,2060,2060,0
20250212,153700,242796725,2060,2060,2060,2060,0
20250212,153600,242796725,2060,2060,2060,2060,0
20250212,153500,242796725,2060,2060,2060,2060,0
20250212,153400,242796725,2060,2060,2060,2060,0
20250212,153300,242796725,2060,2060,2060,2060,0
20250212,153200,242796725,2060,2060,2060,2060,0
20250212,153100,242796725,2060,2060,2060,2060,0
20250212,153000,242796725,2060,2060,2060,2060,6646
20250212,152900,229105965,2055,2055,2055,2055,0
20250212,152800,229105965,2055,2055,2055,2055,0
20250212,152700,229105965,2055,2055,2055,2055,0
20250212,152600,229105965,2055,2055,2055,2055,0
20250212,152500,229105965,2055,2055,2055,2055,0
20250212,152400,229105965,2055,2055,2055,2055,0
20250212,152300,229105965,2055,2055,2055,2055,0
20250212,152200,229105965,2055,2055,2055,2055,0
20250212,152100,229105965,2055,2055,2055,2055,0
20250212,152000,229105965,2055,2055,2055,2055,0
20250212,151900,229105965,2055,2055,2055,2050,202
20250212,151800,228690880,2055,2055,2055,2055,0
20250212,151700,228690880,2055,2050,2055,2050,4400
20250212,151600,219670690,2050,2050,2050,2050,82
20250212,151500,219502590,2050,2050,2050,2050,484
20250212,151400,218510390,2050,2050,2050,2045,95
20250212,151300,218315920,2050,2050,2050,2045,248
20250212,151200,217808345,2050,2050,2050,2050,41
20250212,151100,217724295,2050,2050,2050,2050,0
20250212,151000,217724295,2050,2050,2050,2050,0
20250212,150900,217724295,2050,2050,2050,2050,0
20250212,150800,217724295,2050,2050,2050,2050,0
20250212,150700,217724295,2050,2050,2050,2050,0
20250212,150600,217724295,2050,2050,2050,2050,0
20250212,150500,217724295,2050,2050,2050,2050,5
20250212,150400,217714045,2050,2050,2050,2050,1
20250212,150300,217711995,2050,2050,2050,2050,0
20250212,150200,217711995,2050,2050,2050,2050,5
20250212,150100,217701745,2050,2050,2050,2050,5
20250212,150000,217691495,2055,2055,2055,2055,0
20250212,145900,217691495,2055,2055,2055,2055,0
20250212,145800,217691495,2055,2055,2055,2055,0
20250212,145700,217691495,2055,2055,2055,2055,30
20250212,145600,217629845,2055,2045,2055,2040,212
20250212,145500,217197210,2035,2035,2035,2035,359
20250212,145400,216466645,2035,2045,2045,2035,418
20250212,145300,215614415,2045,2045,2045,2045,10
20250212,145200,215593965,2050,2050,2050,2050,0
20250212,145100,215593965,2050,2050,2050,2050,0
20250212,145000,215593965,2050,2050,2050,2050,0
20250212,144900,215593965,2050,2040,2050,2035,5952
20250212,144800,203480940,2055,2055,2055,2055,0
20250212,144700,203480940,2055,2055,2055,2055,0
20250212,144600,203480940,2055,2055,2055,2055,0
20250212,144500,203480940,2055,2055,2055,2055,0
20250212,144400,203480940,2055,2055,2055,2055,0
20250212,144300,203480940,2055,2055,2055,2055,30
20250212,144200,203419290,2055,2055,2055,2055,34
20250212,144100,203349420,2050,2050,2050,2050,957
20250212,144000,201387570,2055,2055,2055,2055,10
20250212,143900,201367020,2055,2055,2055,2055,0
20250212,143800,201367020,2055,2055,2055,2055,0
20250212,143700,201367020,2055,2055,2055,2055,0
20250212,143600,201367020,2055,2055,2055,2055,0
20250212,143500,201367020,2055,2055,2055,2055,3
20250212,143400,201360855,2040,2040,2040,2040,85
20250212,143300,201187455,2055,2055,2055,2055,0
20250212,143200,201187455,2055,2055,2055,2055,0
20250212,143100,201187455,2055,2055,2055,2055,0
20250212,143000,201187455,2055,2055,2055,2055,0
20250212,142900,201187455,2055,2055,2055,2055,0
20250212,142800,201187455,2055,2055,2055,2055,0
20250212,142700,201187455,2055,2045,2055,2045,4
20250212,142600,201179245,2055,2055,2055,2055,2
20250212,142500,201175135,2055,2055,2055,2055,5
20250212,142400,201164860,2055,2055,2055,2055,653
20250212,142300,199822945,2055,2055,2055,2055,0
20250212,142200,199822945,2055,2055,2055,2055,0
20250212,142100,199822945,2055,2055,2055,2055,0
20250212,142000,199822945,2055,2055,2055,2055,29
20250212,141900,199763350,2055,2055,2055,2055,0
20250212,141800,199763350,2055,2055,2055,2055,0
20250212,141700,199763350,2055,2055,2055,2055,0
20250212,141600,199763350,2055,2055,2055,2055,0
20250212,141500,199763350,2055,2055,2055,2055,0
20250212,141400,199763350,2055,2045,2055,2045,3830
20250212,141300,191905460,2045,2045,2045,2045,0
20250212,141200,191905460,2045,2045,2045,2045,0
20250212,141100,191905460,2045,2045,2045,2045,0
20250212,141000,191905460,2045,2045,2045,2045,0
20250212,140900,191905460,2045,2045,2045,2045,3
20250212,140800,191899325,2040,2040,2040,2040,374
20250212,140700,191136365,2045,2045,2045,2045,0
20250212,140600,191136365,2045,2045,2045,2045,0
20250212,140500,191136365,2045,2045,2045,2045,0
20250212,140400,191136365,2045,2045,2045,2045,0
20250212,140300,191136365,2045,2045,2045,2045,0
20250212,140200,191136365,2045,2045,2045,2045,0
20250212,140100,191136365,2045,2045,2045,2045,0
20250212,140000,191136365,2045,2045,2045,2045,0
20250212,135900,191136365,2045,2045,2045,2045,0
20250212,135800,191136365,2045,2045,2045,2045,0
20250212,135700,191136365,2045,2040,2045,2040,25
20250212,135600,191085350,2045,2045,2045,2045,3
20250212,135500,191079215,2040,2040,2040,2040,7
20250212,135400,191064935,2045,2040,2045,2040,1524
20250212,135300,187950855,2040,2040,2040,2040,61
20250212,135200,187826415,2045,2045,2045,2045,0
20250212,135100,187826415,2045,2045,2045,2045,3
20250212,135000,187820280,2040,2040,2040,2040,159
20250212,134900,187495920,2045,2045,2045,2045,0
20250212,134800,187495920,2045,2045,2045,2045,0
20250212,134700,187495920,2045,2045,2045,2045,0
20250212,134600,187495920,2045,2045,2045,2045,4
20250212,134500,187487740,2045,2045,2045,2045,3
20250212,134400,187481605,2040,2040,2040,2040,5
20250212,134300,187471405,2040,2040,2040,2040,0
20250212,134200,187471405,2040,2040,2040,2040,718
20250212,134100,186006685,2045,2045,2045,2045,0
20250212,134000,186006685,2045,2045,2045,2045,0
20250212,133900,186006685,2045,2045,2045,2045,1
20250212,133800,186004640,2045,2040,2045,2035,11
20250212,133700,185982215,2040,2040,2040,2040,13
20250212,133600,185955695,2040,2045,2045,2040,20
20250212,133500,185914845,2030,2030,2030,2030,0
20250212,133400,185914845,2030,2030,2030,2030,0
20250212,133300,185914845,2030,2030,2030,2030,0
20250212,133200,185914845,2030,2030,2030,2030,0
20250212,133100,185914845,2030,2030,2030,2030,1
20250212,133000,185912815,2045,2045,2045,2045,3
20250212,132900,185906680,2030,2045,2045,2030,2187
20250212,132800,181466935,2030,2030,2030,2030,0
20250212,132700,181466935,2030,2035,2035,2030,6197
20250212,132600,168871730,2045,2045,2045,2045,3
20250212,132500,168865595,2035,2035,2035,2035,0
20250212,132400,168865595,2035,2035,2035,2035,1
20250212,132300,168863560,2045,2045,2045,2045,0
20250212,132200,168863560,2045,2045,2045,2045,0
20250212,132100,168863560,2045,2045,2045,2045,4
20250212,132000,168855380,2040,2040,2040,2040,0
20250212,131900,168855380,2040,2040,2040,2040,0
20250212,131800,168855380,2040,2040,2040,2040,0
20250212,131700,168855380,2040,2040,2040,2040,803
20250212,131600,167217260,2035,2035,2035,2035,0
20250212,131500,167217260,2035,2035,2035,2035,0
20250212,131400,167217260,2035,2040,2040,2035,1805
20250212,131300,163539085,2035,2040,2040,2035,763
20250212,131200,161982570,2045,2045,2045,2045,0
20250212,131100,161982570,2045,2045,2045,2045,0
20250212,131000,161982570,2045,2045,2045,2045,0
20250212,130900,161982570,2045,2045,2045,2045,0
20250212,130800,161982570,2045,2045,2045,2045,0
20250212,130700,161982570,2045,2045,2045,2045,0
20250212,130600,161982570,2045,2045,2045,2045,0
20250212,130500,161982570,2045,2045,2045,2045,0
20250212,130400,161982570,2045,2040,2045,2040,9
20250212,130300,161964180,2045,2045,2045,2045,0
20250212,130200,161964180,2045,2035,2045,2035,44
20250212,130100,161874590,2035,2035,2035,2035,422
20250212,130000,161015820,2045,2045,2045,2045,0
20250212,125900,161015820,2045,2045,2045,2045,10
20250212,125800,160995370,2045,2045,2045,2045,0
20250212,125700,160995370,2045,2045,2045,2035,1139
20250212,125600,158673355,2045,2045,2045,2045,0
20250212,125500,158673355,2045,2045,2045,2045,303
20250212,125400,158053720,2040,2040,2040,2040,0
20250212,125300,158053720,2040,2040,2040,2040,0
20250212,125200,158053720,2040,2040,2040,2040,0
20250212,125100,158053720,2040,2040,2045,2040,1094
20250212,125000,155821935,2040,2040,2040,2040,10
20250212,124900,155801535,2040,2040,2040,2040,26
20250212,124800,155748495,2040,2040,2040,2040,3
20250212,124700,155742375,2040,2040,2040,2040,0
20250212,124600,155742375,2040,2040,2040,2040,0
20250212,124500,155742375,2040,2040,2040,2040,0
20250212,124400,155742375,2040,2040,2040,2040,0
20250212,124300,155742375,2040,2040,2040,2040,0
20250212,124200,155742375,2040,2040,2040,2040,0
20250212,124100,155742375,2040,2040,2040,2040,0
20250212,124000,155742375,2040,2040,2040,2040,79
20250212,123900,155581215,2040,2040,2040,2040,0
20250212,123800,155581215,2040,2040,2040,2040,0
20250212,123700,155581215,2040,2035,2040,2030,5750
20250212,123600,143903635,2035,2035,2035,2035,0
20250212,123500,143903635,2035,2035,2035,2035,200
20250212,123400,143496635,2040,2040,2040,2040,0
20250212,123300,143496635,2040,2040,2040,2040,1
20250212,123200,143494595,2045,2045,2045,2045,4
20250212,123100,143486415,2030,2035,2035,2030,1132
20250212,123000,141186655,2040,2040,2040,2040,8
20250212,122900,141170335,2040,2040,2040,2040,9
20250212,122800,141151975,2045,2045,2045,2045,0
20250212,122700,141151975,2045,2045,2045,2045,0
20250212,122600,141151975,2045,2045,2045,2035,5160
20250212,122500,130651045,2040,2040,2040,2040,100
20250212,122400,130447045,2045,2045,2045,2045,5
20250212,122300,130436820,2040,2040,2040,2040,427
20250212,122200,129565740,2050,2050,2050,2050,0
20250212,122100,129565740,2050,2050,2050,2050,0
20250212,122000,129565740,2050,2050,2050,2050,30
20250212,121900,129504240,2050,2050,2050,2050,0
20250212,121800,129504240,2050,2050,2050,2050,0
20250212,121700,129504240,2050,2050,2050,2050,50
20250212,121600,129401740,2050,2050,2050,2050,0
20250212,121500,129401740,2050,2050,2050,2050,5
20250212,121400,129391490,2045,2045,2045,2045,1
20250212,121300,129389445,2050,2050,2050,2050,0
20250212,121200,129389445,2050,2050,2050,2050,0
20250212,121100,129389445,2050,2050,2050,2050,50
20250212,121000,129286945,2050,2050,2050,2050,7
20250212,120900,129272595,2040,2040,2040,2040,0
20250212,120800,129272595,2040,2040,2040,2040,0
20250212,120700,129272595,2040,2040,2040,2040,0
20250212,120600,129272595,2040,2040,2040,2040,0
20250212,120500,129272595,2040,2040,2040,2040,800
20250212,120400,127640595,2045,2040,2045,2040,1264
20250212,120300,125062025,2040,2040,2040,2040,0
20250212,120200,125062025,2040,2040,2040,2040,0
20250212,120100,125062025,2040,2050,2050,2040,329
20250212,120000,124390605,2040,2040,2040,2040,0
20250212,115900,124390605,2040,2040,2040,2040,0
20250212,115800,124390605,2040,2040,2040,2040,0
20250212,115700,124390605,2040,2040,2040,2040,0
20250212,115600,124390605,2040,2045,2050,2040,1668
20250212,115500,120987075,2050,2050,2050,2050,0
20250212,115400,120987075,2050,2050,2050,2050,0
20250212,115300,120987075,2050,2050,2050,2050,0
20250212,115200,120987075,2050,2050,2050,2050,3
20250212,115100,120980925,2045,2045,2045,2045,0
20250212,115000,120980925,2045,2045,2045,2045,563
20250212,114900,119829590,2050,2050,2050,2050,0
20250212,114800,119829590,2050,2050,2050,2050,956
20250212,114700,117869790,2050,2050,2050,2050,0
20250212,114600,117869790,2050,2050,2050,2050,3
20250212,114500,117863640,2055,2055,2055,2055,5
20250212,114400,117853365,2045,2050,2050,2045,24
20250212,114300,117804185,2050,2050,2050,2050,0
20250212,114200,117804185,2050,2050,2050,2050,81
20250212,114100,117638135,2055,2055,2055,2055,100
20250212,114000,117432635,2055,2055,2055,2055,0
20250212,113900,117432635,2055,2055,2055,2055,5
20250212,113800,117422360,2050,2050,2050,2050,0
20250212,113700,117422360,2050,2050,2050,2050,0
20250212,113600,117422360,2050,2050,2050,2050,0
20250212,113500,117422360,2050,2050,2050,2050,2
20250212,113400,117418260,2055,2055,2055,2055,0
20250212,113300,117418260,2055,2055,2055,2055,0
20250212,113200,117418260,2055,2055,2055,2055,5
20250212,113100,117407985,2045,2045,2045,2045,0
20250212,113000,117407985,2045,2055,2055,2045,2718
20250212,112900,111829575,2055,2055,2055,2055,0
20250212,112800,111829575,2055,2055,2055,2055,2
20250212,112700,111825465,2055,2055,2055,2055,0
20250212,112600,111825465,2055,2055,2055,2055,0
20250212,112500,111825465,2055,2045,2055,2045,183
20250212,112400,111450230,2055,2055,2055,2055,439
20250212,112300,110548085,2055,2055,2055,2055,5
20250212,112200,110537810,2050,2050,2050,2050,0
20250212,112100,110537810,2050,2050,2050,2050,62
20250212,112000,110410710,2050,2050,2050,2050,0
20250212,111900,110410710,2050,2045,2050,2045,2
20250212,111800,110406615,2055,2055,2055,2055,0
20250212,111700,110406615,2055,2055,2055,2055,0
20250212,111600,110406615,2055,2055,2055,2055,5
20250212,111500,110396340,2040,2060,2060,2040,6
20250212,111400,110384000,2045,2045,2060,2045,662
20250212,111300,109021725,2045,2045,2045,2045,613
20250212,111200,107768140,2045,2045,2045,2045,52
20250212,111100,107661800,2045,2040,2045,2040,55
20250212,111000,107549575,2045,2045,2045,2045,0
20250212,110900,107549575,2045,2045,2045,2045,24
20250212,110800,107500495,2045,2045,2045,2045,0
20250212,110700,107500495,2045,2045,2045,2045,0
20250212,110600,107500495,2045,2045,2045,2045,7
20250212,110500,107486180,2045,2045,2045,2045,10
20250212,110400,107465730,2045,2045,2045,2045,0
20250212,110300,107465730,2045,2045,2045,2045,0
20250212,110200,107465730,2045,2045,2045,2045,0
20250212,110100,107465730,2045,2045,2045,2045,0
20250212,110000,107465730,2045,2045,2045,2045,2
20250212,105900,107461640,2045,2045,2045,2045,0
20250212,105800,107461640,2045,2045,2045,2045,0
20250212,105700,107461640,2045,2035,2045,2035,111
20250212,105600,107235645,2030,2030,2030,2030,0
20250212,105500,107235645,2030,2035,2035,2030,913
20250212,105400,105381255,2035,2040,2040,2035,4372
20250212,105300,96482735,2040,2040,2040,2040,1375
20250212,105200,93677735,2045,2045,2045,2045,64
20250212,105100,93546855,2045,2045,2045,2045,22
20250212,105000,93501865,2045,2045,2045,2045,224
20250212,104900,93043785,2045,2045,2045,2045,669
20250212,104800,91675680,2040,2045,2045,2040,3311
20250212,104700,84908240,2045,2045,2045,2045,400
20250212,104600,84090240,2040,2040,2040,2040,0
20250212,104500,84090240,2040,2040,2040,2040,2738
20250212,104400,78504720,2045,2050,2050,2045,1483
20250212,104300,75471835,2050,2050,2050,2045,3238
20250212,104200,68837480,2055,2055,2055,2055,0
20250212,104100,68837480,2055,2055,2055,2055,0
20250212,104000,68837480,2055,2055,2055,2055,0
20250212,103900,68837480,2055,2055,2055,2055,55
20250212,103800,68724455,2060,2060,2060,2060,0
20250212,103700,68724455,2060,2060,2060,2060,0
20250212,103600,68724455,2060,2060,2060,2060,0
20250212,103500,68724455,2060,2060,2060,2060,60
20250212,103400,68600855,2050,2050,2050,2050,122
20250212,103300,68350755,2050,2050,2050,2050,1
20250212,103200,68348705,2050,2055,2055,2050,7224
20250212,103100,53521270,2055,2060,2060,2055,3704
20250212,103000,45894550,2070,2070,2070,2070,0
20250212,102900,45894550,2070,2070,2070,2070,200
20250212,102800,45480550,2060,2075,2075,2060,1257
20250212,102700,42886220,2070,2070,2070,2070,400
20250212,102600,42058220,2075,2075,2075,2075,0
20250212,102500,42058220,2075,2075,2075,2075,0
20250212,102400,42058220,2075,2075,2075,2075,49
20250212,102300,41956545,2065,2065,2065,2065,1261
20250212,102200,39352580,2065,2075,2075,2065,3433
20250212,102100,32255595,2080,2080,2080,2080,0
20250212,102000,32255595,2080,2080,2080,2080,0
20250212,101900,32255595,2080,2080,2080,2080,0
20250212,101800,32255595,2080,2080,2080,2080,0
20250212,101700,32255595,2080,2080,2080,2080,0
20250212,101600,32255595,2080,2080,2080,2080,0
20250212,101500,32255595,2080,2080,2080,2080,0
20250212,101400,32255595,2080,2080,2080,2080,0
20250212,101300,32255595,2080,2080,2080,2080,0
20250212,101200,32255595,2080,2080,2080,2080,2
20250212,101100,32251435,2080,2080,2080,2080,0
20250212,101000,32251435,2080,2080,2080,2080,1
20250212,100900,32249355,2075,2075,2075,2075,0
20250212,100800,32249355,2075,2075,2075,2075,0
20250212,100700,32249355,2075,2075,2075,2075,0
20250212,100600,32249355,2075,2080,2080,2075,54
20250212,100500,32137205,2075,2075,2075,2075,0
20250212,100400,32137205,2075,2075,2075,2075,0
20250212,100300,32137205,2075,2075,2075,2075,0
20250212,100200,32137205,2075,2075,2075,2075,0
20250212,100100,32137205,2075,2075,2075,2075,700
20250212,100000,30684705,2075,2075,2075,2075,0
20250212,095900,30684705,2075,2075,2075,2075,0
20250212,095800,30684705,2075,2075,2075,2075,330
20250212,095700,29999955,2085,2085,2085,2085,20
20250212,095600,29958255,2070,2070,2070,2070,0
20250212,095500,29958255,2070,2070,2075,2070,36
20250212,095400,29883585,2070,2075,2075,2070,893
20250212,095300,28034115,2085,2085,2085,2085,0
20250212,095200,28034115,2085,2085,2085,2085,5
20250212,095100,28023690,2075,2075,2075,2075,0
20250212,095000,28023690,2075,2080,2080,2075,472
20250212,094900,27043940,2085,2085,2085,2085,0
20250212,094800,27043940,2085,2085,2085,2085,61
20250212,094700,26916755,2085,2085,2085,2085,0
20250212,094600,26916755,2085,2085,2085,2085,1
20250212,094500,26914670,2085,2085,2085,2085,6
20250212,094400,26902160,2085,2085,2085,2085,6
20250212,094300,26889650,2075,2075,2075,2075,0
20250212,094200,26889650,2075,2075,2075,2075,0
20250212,094100,26889650,2075,2075,2075,2075,0
20250212,094000,26889650,2075,2075,2075,2075,0
20250212,093900,26889650,2075,2075,2075,2075,0
20250212,093800,26889650,2075,2075,2075,2075,50
20250212,093700,26785900,2075,2085,2085,2075,231
20250212,093600,26305515,2075,2075,2075,2075,0
20250212,093500,26305515,2075,2075,2075,2075,110
20250212,093400,26077265,2075,2075,2075,2075,0
20250212,093300,26077265,2075,2075,2075,2075,0
20250212,093200,26077265,2075,2075,2075,2075,0
20250212,093100,26077265,2075,2075,2075,2075,0
20250212,093000,26077265,2075,2075,2075,2075,403
20250212,092900,25241040,2080,2080,2080,2080,0
20250212,092800,25241040,2080,2080,2080,2080,0
20250212,092700,25241040,2080,2080,2080,2080,5
20250212,092600,25230640,2085,2085,2085,2085,0
20250212,092500,25230640,2085,2085,2085,2085,20
20250212,092400,25188940,2075,2075,2075,2075,0
20250212,092300,25188940,2075,2075,2075,2075,0
20250212,092200,25188940,2075,2075,2075,2075,400
20250212,092100,24358940,2080,2080,2080,2080,0
20250212,092000,24358940,2080,2080,2080,2080,30
20250212,091900,24296540,2080,2075,2080,2075,194
20250212,091800,23893520,2080,2080,2080,2080,1
20250212,091700,23891440,2080,2080,2080,2080,10
20250212,091600,23870640,2085,2085,2085,2085,0
20250212,091500,23870640,2085,2085,2085,2080,712
20250212,091400,22389315,2070,2070,2070,2070,0
20250212,091300,22389315,2070,2070,2070,2070,150
20250212,091200,22078815,2075,2075,2075,2075,0
20250212,091100,22078815,2075,2075,2075,2075,10
20250212,091000,22058065,2075,2075,2075,2075,650
20250212,090900,20709315,2075,2075,2075,2075,0
20250212,090800,20709315,2075,2080,2080,2075,4811
20250212,090700,10705915,2080,2080,2080,2080,0
20250212,090600,10705915,2080,2090,2090,2080,145
20250212,090500,10403795,2095,2095,2095,2095,91
20250212,090400,10213150,2090,2085,2090,2085,80
20250212,090300,10045985,2085,2090,2090,2085,3100
20250212,090200,3580535,2100,2100,2100,2100,65
20250212,090100,3444035,2105,2105,2105,2105,0
20250212,090000,3444035,2105,2095,2105,2095,1139