KissMeData/104620/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201400,178917330,4725,4725,4725,4725,178
20250212,201300,178917330,4725,4725,4725,4725,0
20250212,201200,178917330,4725,4725,4725,4725,0
20250212,201100,178917330,4725,4725,4725,4725,0
20250212,201000,178917330,4725,4725,4725,4725,0
20250212,200900,178917330,4725,4725,4725,4725,0
20250212,200800,178917330,4725,4725,4725,4725,0
20250212,200700,178917330,4725,4725,4725,4725,0
20250212,200600,178917330,4725,4725,4725,4725,0
20250212,200500,178917330,4725,4725,4725,4725,0
20250212,200400,178917330,4725,4725,4725,4725,0
20250212,200300,178917330,4725,4725,4725,4725,0
20250212,200200,178917330,4725,4725,4725,4725,0
20250212,200100,178917330,4725,4725,4725,4725,0
20250212,200000,178917330,4725,4725,4725,4725,0
20250212,195900,178917330,4725,4725,4725,4725,0
20250212,195800,178917330,4725,4725,4725,4725,0
20250212,195700,178917330,4725,4725,4725,4725,0
20250212,195600,178917330,4725,4725,4725,4725,0
20250212,195500,178917330,4725,4725,4725,4725,0
20250212,195400,178917330,4725,4725,4725,4725,0
20250212,195300,178917330,4725,4725,4725,4725,0
20250212,195200,178917330,4725,4725,4725,4725,0
20250212,195100,178917330,4725,4725,4725,4725,0
20250212,195000,178917330,4725,4725,4725,4725,0
20250212,194900,178917330,4725,4725,4725,4725,0
20250212,194800,178917330,4725,4725,4725,4725,0
20250212,194700,178917330,4725,4725,4725,4725,0
20250212,194600,178917330,4725,4725,4725,4725,0
20250212,194500,178917330,4725,4725,4725,4725,0
20250212,194400,178917330,4725,4725,4725,4725,178
20250212,194300,178917330,4725,4725,4725,4725,0
20250212,194200,178917330,4725,4725,4725,4725,0
20250212,194100,178917330,4725,4725,4725,4725,0
20250212,194000,178917330,4725,4725,4725,4725,0
20250212,193900,178917330,4725,4725,4725,4725,0
20250212,193800,178917330,4725,4725,4725,4725,0
20250212,193700,178917330,4725,4725,4725,4725,0
20250212,193600,178917330,4725,4725,4725,4725,0
20250212,193500,178917330,4725,4725,4725,4725,0
20250212,193400,178917330,4725,4725,4725,4725,0
20250212,193300,178917330,4725,4725,4725,4725,0
20250212,193200,178917330,4725,4725,4725,4725,0
20250212,193100,178917330,4725,4725,4725,4725,0
20250212,193000,178917330,4725,4725,4725,4725,0
20250212,192900,178917330,4725,4725,4725,4725,0
20250212,192800,178917330,4725,4725,4725,4725,0
20250212,192700,178917330,4725,4725,4725,4725,0
20250212,192600,178917330,4725,4725,4725,4725,0
20250212,192500,178917330,4725,4725,4725,4725,0
20250212,192400,178917330,4725,4725,4725,4725,0
20250212,192300,178917330,4725,4725,4725,4725,0
20250212,192200,178917330,4725,4725,4725,4725,0
20250212,192100,178917330,4725,4725,4725,4725,0
20250212,192000,178917330,4725,4725,4725,4725,0
20250212,191900,178917330,4725,4725,4725,4725,0
20250212,191800,178917330,4725,4725,4725,4725,0
20250212,191700,178917330,4725,4725,4725,4725,0
20250212,191600,178917330,4725,4725,4725,4725,0
20250212,191500,178917330,4725,4725,4725,4725,0
20250212,191400,178917330,4725,4725,4725,4725,178
20250212,191300,178917330,4725,4725,4725,4725,0
20250212,191200,178917330,4725,4725,4725,4725,0
20250212,191100,178917330,4725,4725,4725,4725,0
20250212,191000,178917330,4725,4725,4725,4725,0
20250212,190900,178917330,4725,4725,4725,4725,0
20250212,190800,178917330,4725,4725,4725,4725,0
20250212,190700,178917330,4725,4725,4725,4725,0
20250212,190600,178917330,4725,4725,4725,4725,0
20250212,190500,178917330,4725,4725,4725,4725,0
20250212,190400,178917330,4725,4725,4725,4725,0
20250212,190300,178917330,4725,4725,4725,4725,0
20250212,190200,178917330,4725,4725,4725,4725,0
20250212,190100,178917330,4725,4725,4725,4725,0
20250212,190000,178917330,4725,4725,4725,4725,0
20250212,185900,178917330,4725,4725,4725,4725,0
20250212,185800,178917330,4725,4725,4725,4725,0
20250212,185700,178917330,4725,4725,4725,4725,0
20250212,185600,178917330,4725,4725,4725,4725,0
20250212,185500,178917330,4725,4725,4725,4725,0
20250212,185400,178917330,4725,4725,4725,4725,0
20250212,185300,178917330,4725,4725,4725,4725,0
20250212,185200,178917330,4725,4725,4725,4725,0
20250212,185100,178917330,4725,4725,4725,4725,0
20250212,185000,178917330,4725,4725,4725,4725,0
20250212,184900,178917330,4725,4725,4725,4725,0
20250212,184800,178917330,4725,4725,4725,4725,0
20250212,184700,178917330,4725,4725,4725,4725,0
20250212,184600,178917330,4725,4725,4725,4725,0
20250212,184500,178917330,4725,4725,4725,4725,0
20250212,184400,178917330,4725,4725,4725,4725,178
20250212,184300,178917330,4725,4725,4725,4725,0
20250212,184200,178917330,4725,4725,4725,4725,0
20250212,184100,178917330,4725,4725,4725,4725,0
20250212,184000,178917330,4725,4725,4725,4725,0
20250212,183900,178917330,4725,4725,4725,4725,0
20250212,183800,178917330,4725,4725,4725,4725,0
20250212,183700,178917330,4725,4725,4725,4725,0
20250212,183600,178917330,4725,4725,4725,4725,0
20250212,183500,178917330,4725,4725,4725,4725,0
20250212,183400,178917330,4725,4725,4725,4725,0
20250212,183300,178917330,4725,4725,4725,4725,0
20250212,183200,178917330,4725,4725,4725,4725,0
20250212,183100,178917330,4725,4725,4725,4725,0
20250212,183000,178917330,4725,4725,4725,4725,0
20250212,182900,178917330,4725,4725,4725,4725,0
20250212,182800,178917330,4725,4725,4725,4725,0
20250212,182700,178917330,4725,4725,4725,4725,0
20250212,182600,178917330,4725,4725,4725,4725,0
20250212,182500,178917330,4725,4725,4725,4725,0
20250212,182400,178917330,4725,4725,4725,4725,0
20250212,182300,178917330,4725,4725,4725,4725,0
20250212,182200,178917330,4725,4725,4725,4725,0
20250212,182100,178917330,4725,4725,4725,4725,0
20250212,182000,178917330,4725,4725,4725,4725,0
20250212,181900,178917330,4725,4725,4725,4725,0
20250212,181800,178917330,4725,4725,4725,4725,0
20250212,181700,178917330,4725,4725,4725,4725,0
20250212,181600,178917330,4725,4725,4725,4725,0
20250212,181500,178917330,4725,4725,4725,4725,0
20250212,181400,178917330,4725,4725,4725,4725,178
20250212,181300,178917330,4725,4725,4725,4725,0
20250212,181200,178917330,4725,4725,4725,4725,0
20250212,181100,178917330,4725,4725,4725,4725,0
20250212,181000,178917330,4725,4725,4725,4725,0
20250212,180900,178917330,4725,4725,4725,4725,0
20250212,180800,178917330,4725,4725,4725,4725,0
20250212,180700,178917330,4725,4725,4725,4725,0
20250212,180600,178917330,4725,4725,4725,4725,0
20250212,180500,178917330,4725,4725,4725,4725,0
20250212,180400,178917330,4725,4725,4725,4725,0
20250212,180300,178917330,4725,4725,4725,4725,0
20250212,180200,178917330,4725,4725,4725,4725,0
20250212,180100,178917330,4725,4725,4725,4725,0
20250212,180000,178917330,4725,4725,4725,4725,0
20250212,175900,178917330,4725,4725,4725,4725,0
20250212,175800,178917330,4725,4725,4725,4725,0
20250212,175700,178917330,4725,4725,4725,4725,0
20250212,175600,178917330,4725,4725,4725,4725,0
20250212,175500,178917330,4725,4725,4725,4725,0
20250212,175400,178917330,4725,4725,4725,4725,0
20250212,175300,178917330,4725,4725,4725,4725,0
20250212,175200,178917330,4725,4725,4725,4725,0
20250212,175100,178917330,4725,4725,4725,4725,0
20250212,175000,178917330,4725,4725,4725,4725,0
20250212,174900,178917330,4725,4725,4725,4725,0
20250212,174800,178917330,4725,4725,4725,4725,0
20250212,174700,178917330,4725,4725,4725,4725,0
20250212,174600,178917330,4725,4725,4725,4725,0
20250212,174500,178917330,4725,4725,4725,4725,0
20250212,174400,178917330,4725,4725,4725,4725,178
20250212,174300,178917330,4725,4725,4725,4725,0
20250212,174200,178917330,4725,4725,4725,4725,0
20250212,174100,178917330,4725,4725,4725,4725,0
20250212,174000,178917330,4725,4725,4725,4725,0
20250212,173900,178917330,4725,4725,4725,4725,0
20250212,173800,178917330,4725,4725,4725,4725,0
20250212,173700,178917330,4725,4725,4725,4725,0
20250212,173600,178917330,4725,4725,4725,4725,0
20250212,173500,178917330,4725,4725,4725,4725,0
20250212,173400,178917330,4725,4725,4725,4725,0
20250212,173300,178917330,4725,4725,4725,4725,0
20250212,173200,178917330,4725,4725,4725,4725,0
20250212,173100,178917330,4725,4725,4725,4725,0
20250212,173000,178917330,4725,4725,4725,4725,0
20250212,172900,178917330,4725,4725,4725,4725,0
20250212,172800,178917330,4725,4725,4725,4725,0
20250212,172700,178917330,4725,4725,4725,4725,0
20250212,172600,178917330,4725,4725,4725,4725,0
20250212,172500,178917330,4725,4725,4725,4725,0
20250212,172400,178917330,4725,4725,4725,4725,0
20250212,172300,178917330,4725,4725,4725,4725,0
20250212,172200,178917330,4725,4725,4725,4725,0
20250212,172100,178917330,4725,4725,4725,4725,0
20250212,172000,178917330,4725,4725,4725,4725,0
20250212,171900,178917330,4725,4725,4725,4725,0
20250212,171800,178917330,4725,4725,4725,4725,0
20250212,171700,178917330,4725,4725,4725,4725,0
20250212,171600,178917330,4725,4725,4725,4725,0
20250212,171500,178917330,4725,4725,4725,4725,0
20250212,171400,178917330,4725,4725,4725,4725,178
20250212,171300,178917330,4725,4725,4725,4725,0
20250212,171200,178917330,4725,4725,4725,4725,0
20250212,171100,178917330,4725,4725,4725,4725,0
20250212,171000,178917330,4725,4725,4725,4725,0
20250212,170900,178917330,4725,4725,4725,4725,0
20250212,170800,178917330,4725,4725,4725,4725,0
20250212,170700,178917330,4725,4725,4725,4725,0
20250212,170600,178917330,4725,4725,4725,4725,0
20250212,170500,178917330,4725,4725,4725,4725,0
20250212,170400,178917330,4725,4725,4725,4725,0
20250212,170300,178917330,4725,4725,4725,4725,0
20250212,170200,178917330,4725,4725,4725,4725,0
20250212,170100,178917330,4725,4725,4725,4725,0
20250212,170000,178917330,4725,4725,4725,4725,0
20250212,165900,178917330,4725,4725,4725,4725,0
20250212,165800,178917330,4725,4725,4725,4725,0
20250212,165700,178917330,4725,4725,4725,4725,0
20250212,165600,178917330,4725,4725,4725,4725,0
20250212,165500,178917330,4725,4725,4725,4725,0
20250212,165400,178917330,4725,4725,4725,4725,0
20250212,165300,178917330,4725,4725,4725,4725,0
20250212,165200,178917330,4725,4725,4725,4725,0
20250212,165100,178917330,4725,4725,4725,4725,0
20250212,165000,178917330,4725,4725,4725,4725,0
20250212,164900,178917330,4725,4725,4725,4725,0
20250212,164800,178917330,4725,4725,4725,4725,0
20250212,164700,178917330,4725,4725,4725,4725,0
20250212,164600,178917330,4725,4725,4725,4725,0
20250212,164500,178917330,4725,4725,4725,4725,0
20250212,164400,178917330,4725,4725,4725,4725,178
20250212,164300,178917330,4725,4725,4725,4725,0
20250212,164200,178917330,4725,4725,4725,4725,0
20250212,164100,178917330,4725,4725,4725,4725,0
20250212,164000,178917330,4725,4725,4725,4725,0
20250212,163900,178917330,4725,4725,4725,4725,0
20250212,163800,178917330,4725,4725,4725,4725,0
20250212,163700,178917330,4725,4725,4725,4725,0
20250212,163600,178917330,4725,4725,4725,4725,0
20250212,163500,178917330,4725,4725,4725,4725,0
20250212,163400,178917330,4725,4725,4725,4725,0
20250212,163300,178917330,4725,4725,4725,4725,0
20250212,163200,178917330,4725,4725,4725,4725,0
20250212,163100,178917330,4725,4725,4725,4725,0
20250212,163000,178917330,4725,4725,4725,4725,0
20250212,162900,178917330,4725,4725,4725,4725,0
20250212,162800,178917330,4725,4725,4725,4725,0
20250212,162700,178917330,4725,4725,4725,4725,0
20250212,162600,178917330,4725,4725,4725,4725,0
20250212,162500,178917330,4725,4725,4725,4725,0
20250212,162400,178917330,4725,4725,4725,4725,0
20250212,162300,178917330,4725,4725,4725,4725,0
20250212,162200,178917330,4725,4725,4725,4725,0
20250212,162100,178917330,4725,4725,4725,4725,0
20250212,162000,178917330,4725,4725,4725,4725,0
20250212,161900,178917330,4725,4725,4725,4725,0
20250212,161800,178917330,4725,4725,4725,4725,0
20250212,161700,178917330,4725,4725,4725,4725,0
20250212,161600,178917330,4725,4725,4725,4725,0
20250212,161500,178917330,4725,4725,4725,4725,0
20250212,161400,178917330,4725,4725,4725,4725,178
20250212,161300,178917330,4725,4725,4725,4725,0
20250212,161200,178917330,4725,4725,4725,4725,0
20250212,161100,178917330,4725,4725,4725,4725,0
20250212,161000,178917330,4725,4725,4725,4725,0
20250212,160900,178917330,4725,4725,4725,4725,0
20250212,160800,178917330,4725,4725,4725,4725,0
20250212,160700,178917330,4725,4725,4725,4725,0
20250212,160600,178917330,4725,4725,4725,4725,0
20250212,160500,178917330,4725,4725,4725,4725,0
20250212,160400,178917330,4725,4725,4725,4725,0
20250212,160300,178917330,4725,4725,4725,4725,0
20250212,160200,178917330,4725,4725,4725,4725,0
20250212,160100,178917330,4725,4725,4725,4725,0
20250212,160000,178917330,4725,4725,4725,4725,0
20250212,155900,178917330,4725,4725,4725,4725,0
20250212,155800,178917330,4725,4725,4725,4725,0
20250212,155700,178917330,4725,4725,4725,4725,0
20250212,155600,178917330,4725,4725,4725,4725,0
20250212,155500,178917330,4725,4725,4725,4725,0
20250212,155400,178917330,4725,4725,4725,4725,0
20250212,155300,178917330,4725,4725,4725,4725,0
20250212,155200,178917330,4725,4725,4725,4725,0
20250212,155100,178917330,4725,4725,4725,4725,0
20250212,155000,178917330,4725,4725,4725,4725,0
20250212,154900,178917330,4725,4725,4725,4725,0
20250212,154800,178917330,4725,4725,4725,4725,0
20250212,154700,178917330,4725,4725,4725,4725,0
20250212,154600,178917330,4725,4725,4725,4725,0
20250212,154500,178917330,4725,4725,4725,4725,0
20250212,154400,178917330,4725,4725,4725,4725,178
20250212,154300,178917330,4725,4725,4725,4725,0
20250212,154200,178917330,4725,4725,4725,4725,0
20250212,154100,178917330,4725,4725,4725,4725,0
20250212,154000,178917330,4725,4725,4725,4725,0
20250212,153900,178917330,4725,4725,4725,4725,0
20250212,153800,178917330,4725,4725,4725,4725,0
20250212,153700,178917330,4725,4725,4725,4725,0
20250212,153600,178917330,4725,4725,4725,4725,0
20250212,153500,178917330,4725,4725,4725,4725,0
20250212,153400,178917330,4725,4725,4725,4725,0
20250212,153300,178917330,4725,4725,4725,4725,0
20250212,153200,178917330,4725,4725,4725,4725,0
20250212,153100,178917330,4725,4725,4725,4725,0
20250212,153000,178917330,4725,4725,4725,4725,178
20250212,152900,178076280,4710,4710,4710,4710,0
20250212,152800,178076280,4710,4710,4710,4710,0
20250212,152700,178076280,4710,4710,4710,4710,0
20250212,152600,178076280,4710,4710,4710,4710,0
20250212,152500,178076280,4710,4710,4710,4710,0
20250212,152400,178076280,4710,4710,4710,4710,0
20250212,152300,178076280,4710,4710,4710,4710,0
20250212,152200,178076280,4710,4710,4710,4710,0
20250212,152100,178076280,4710,4710,4710,4710,0
20250212,152000,178076280,4710,4710,4710,4710,0
20250212,151900,178076280,4710,4720,4720,4710,237
20250212,151800,176959960,4700,4700,4700,4700,0
20250212,151700,176959960,4700,4700,4700,4700,0
20250212,151600,176959960,4700,4700,4700,4700,0
20250212,151500,176959960,4700,4700,4700,4700,0
20250212,151400,176959960,4700,4700,4700,4700,208
20250212,151300,175982360,4700,4700,4700,4700,2
20250212,151200,175972960,4690,4690,4690,4690,0
20250212,151100,175972960,4690,4690,4690,4690,0
20250212,151000,175972960,4690,4690,4690,4690,0
20250212,150900,175972960,4690,4690,4690,4690,0
20250212,150800,175972960,4690,4690,4690,4690,21
20250212,150700,175874470,4690,4690,4690,4690,0
20250212,150600,175874470,4690,4690,4690,4690,0
20250212,150500,175874470,4690,4690,4690,4690,0
20250212,150400,175874470,4690,4690,4690,4690,0
20250212,150300,175874470,4690,4690,4690,4690,1
20250212,150200,175869780,4690,4690,4690,4690,36
20250212,150100,175700940,4685,4685,4685,4685,500
20250212,150000,173358440,4685,4685,4685,4685,10
20250212,145900,173311590,4680,4680,4680,4680,0
20250212,145800,173311590,4680,4680,4680,4680,0
20250212,145700,173311590,4680,4680,4680,4680,0
20250212,145600,173311590,4680,4680,4680,4680,10
20250212,145500,173264790,4680,4680,4680,4680,0
20250212,145400,173264790,4680,4690,4690,4680,1200
20250212,145300,167639625,4690,4690,4690,4690,0
20250212,145200,167639625,4690,4690,4690,4690,248
20250212,145100,166476505,4690,4690,4690,4690,60
20250212,145000,166195105,4690,4690,4690,4690,0
20250212,144900,166195105,4690,4690,4690,4690,35
20250212,144800,166030955,4690,4690,4690,4690,0
20250212,144700,166030955,4690,4690,4690,4690,0
20250212,144600,166030955,4690,4690,4690,4690,0
20250212,144500,166030955,4690,4690,4690,4690,0
20250212,144400,166030955,4690,4690,4690,4690,0
20250212,144300,166030955,4690,4690,4690,4690,20
20250212,144200,165937155,4715,4715,4715,4715,0
20250212,144100,165937155,4715,4715,4715,4715,0
20250212,144000,165937155,4715,4715,4715,4715,0
20250212,143900,165937155,4715,4715,4715,4715,0
20250212,143800,165937155,4715,4715,4715,4715,0
20250212,143700,165937155,4715,4715,4715,4715,0
20250212,143600,165937155,4715,4715,4715,4715,0
20250212,143500,165937155,4715,4715,4715,4715,0
20250212,143400,165937155,4715,4715,4715,4715,0
20250212,143300,165937155,4715,4715,4715,4715,0
20250212,143200,165937155,4715,4715,4715,4715,1000
20250212,143100,161222155,4710,4710,4710,4710,0
20250212,143000,161222155,4710,4695,4710,4695,1050
20250212,142900,156277405,4690,4690,4690,4690,0
20250212,142800,156277405,4690,4690,4690,4690,0
20250212,142700,156277405,4690,4690,4690,4690,0
20250212,142600,156277405,4690,4690,4690,4690,0
20250212,142500,156277405,4690,4695,4695,4690,938
20250212,142400,151878050,4690,4690,4690,4690,0
20250212,142300,151878050,4690,4690,4690,4690,0
20250212,142200,151878050,4690,4690,4690,4690,0
20250212,142100,151878050,4690,4690,4690,4690,0
20250212,142000,151878050,4690,4690,4690,4690,0
20250212,141900,151878050,4690,4690,4690,4690,0
20250212,141800,151878050,4690,4690,4690,4690,0
20250212,141700,151878050,4690,4690,4690,4690,0
20250212,141600,151878050,4690,4695,4695,4690,1000
20250212,141500,147187430,4695,4700,4700,4695,209
20250212,141400,146205360,4700,4700,4700,4700,0
20250212,141300,146205360,4700,4700,4700,4700,0
20250212,141200,146205360,4700,4700,4700,4700,0
20250212,141100,146205360,4700,4700,4700,4700,0
20250212,141000,146205360,4700,4700,4700,4700,0
20250212,140900,146205360,4700,4700,4700,4700,0
20250212,140800,146205360,4700,4700,4700,4700,0
20250212,140700,146205360,4700,4700,4700,4700,60
20250212,140600,145923360,4700,4700,4700,4700,0
20250212,140500,145923360,4700,4700,4700,4700,26
20250212,140400,145801160,4700,4700,4700,4700,500
20250212,140300,143451160,4700,4700,4700,4700,0
20250212,140200,143451160,4700,4700,4700,4700,0
20250212,140100,143451160,4700,4700,4700,4700,0
20250212,140000,143451160,4700,4700,4700,4700,0
20250212,135900,143451160,4700,4700,4700,4700,0
20250212,135800,143451160,4700,4700,4700,4700,0
20250212,135700,143451160,4700,4700,4700,4700,56
20250212,135600,143187960,4700,4700,4700,4700,0
20250212,135500,143187960,4700,4700,4700,4700,0
20250212,135400,143187960,4700,4700,4700,4700,0
20250212,135300,143187960,4700,4700,4700,4700,0
20250212,135200,143187960,4700,4700,4700,4700,0
20250212,135100,143187960,4700,4700,4700,4700,0
20250212,135000,143187960,4700,4700,4700,4700,0
20250212,134900,143187960,4700,4700,4700,4700,9
20250212,134800,143145660,4710,4710,4710,4710,1
20250212,134700,143140950,4710,4710,4710,4710,0
20250212,134600,143140950,4710,4710,4710,4710,0
20250212,134500,143140950,4710,4710,4710,4710,0
20250212,134400,143140950,4710,4710,4710,4710,0
20250212,134300,143140950,4710,4710,4710,4710,0
20250212,134200,143140950,4710,4710,4710,4710,1052
20250212,134100,138186030,4715,4715,4715,4715,0
20250212,134000,138186030,4715,4715,4715,4715,0
20250212,133900,138186030,4715,4715,4715,4715,0
20250212,133800,138186030,4715,4715,4715,4715,0
20250212,133700,138186030,4715,4715,4715,4715,0
20250212,133600,138186030,4715,4715,4715,4715,12
20250212,133500,138129450,4715,4715,4715,4715,0
20250212,133400,138129450,4715,4715,4730,4715,142
20250212,133300,137458870,4730,4730,4730,4730,0
20250212,133200,137458870,4730,4730,4730,4730,0
20250212,133100,137458870,4730,4730,4730,4730,0
20250212,133000,137458870,4730,4730,4730,4730,1
20250212,132900,137454140,4730,4730,4730,4730,0
20250212,132800,137454140,4730,4730,4730,4730,0
20250212,132700,137454140,4730,4730,4730,4730,0
20250212,132600,137454140,4730,4710,4730,4710,50
20250212,132500,137218520,4730,4730,4730,4730,0
20250212,132400,137218520,4730,4730,4730,4730,0
20250212,132300,137218520,4730,4730,4730,4730,0
20250212,132200,137218520,4730,4715,4730,4710,505
20250212,132100,134839450,4715,4715,4715,4715,1
20250212,132000,134834735,4720,4720,4720,4720,0
20250212,131900,134834735,4720,4720,4720,4720,0
20250212,131800,134834735,4720,4720,4720,4720,0
20250212,131700,134834735,4720,4720,4720,4720,0
20250212,131600,134834735,4720,4720,4720,4720,0
20250212,131500,134834735,4720,4720,4720,4720,0
20250212,131400,134834735,4720,4720,4720,4720,10
20250212,131300,134787535,4715,4715,4715,4715,0
20250212,131200,134787535,4715,4715,4715,4715,0
20250212,131100,134787535,4715,4715,4715,4715,0
20250212,131000,134787535,4715,4715,4715,4715,1
20250212,130900,134782820,4715,4715,4715,4715,0
20250212,130800,134782820,4715,4715,4715,4715,14
20250212,130700,134716810,4730,4730,4730,4730,0
20250212,130600,134716810,4730,4730,4730,4730,0
20250212,130500,134716810,4730,4730,4730,4730,0
20250212,130400,134716810,4730,4720,4730,4720,80
20250212,130300,134338420,4730,4730,4730,4730,0
20250212,130200,134338420,4730,4730,4730,4730,0
20250212,130100,134338420,4730,4730,4730,4730,0
20250212,130000,134338420,4730,4730,4730,4730,0
20250212,125900,134338420,4730,4730,4730,4730,0
20250212,125800,134338420,4730,4730,4730,4730,0
20250212,125700,134338420,4730,4730,4730,4730,0
20250212,125600,134338420,4730,4730,4730,4730,0
20250212,125500,134338420,4730,4730,4730,4730,0
20250212,125400,134338420,4730,4730,4730,4730,0
20250212,125300,134338420,4730,4730,4730,4730,0
20250212,125200,134338420,4730,4730,4730,4730,0
20250212,125100,134338420,4730,4730,4730,4730,0
20250212,125000,134338420,4730,4730,4730,4730,0
20250212,124900,134338420,4730,4730,4730,4730,23
20250212,124800,134229630,4730,4730,4730,4730,2
20250212,124700,134220170,4735,4730,4735,4730,2
20250212,124600,134210705,4715,4715,4715,4715,0
20250212,124500,134210705,4715,4715,4715,4715,0
20250212,124400,134210705,4715,4715,4715,4715,32
20250212,124300,134059825,4715,4715,4715,4715,0
20250212,124200,134059825,4715,4715,4715,4715,0
20250212,124100,134059825,4715,4715,4715,4715,25
20250212,124000,133941950,4715,4715,4715,4715,0
20250212,123900,133941950,4715,4715,4715,4715,0
20250212,123800,133941950,4715,4715,4715,4715,0
20250212,123700,133941950,4715,4715,4715,4715,13
20250212,123600,133880655,4710,4710,4710,4710,0
20250212,123500,133880655,4710,4710,4710,4710,0
20250212,123400,133880655,4710,4710,4710,4710,0
20250212,123300,133880655,4710,4710,4710,4710,0
20250212,123200,133880655,4710,4710,4710,4710,0
20250212,123100,133880655,4710,4710,4710,4710,0
20250212,123000,133880655,4710,4710,4710,4710,0
20250212,122900,133880655,4710,4710,4710,4710,565
20250212,122800,131219505,4710,4710,4710,4710,1
20250212,122700,131214795,4710,4710,4710,4710,0
20250212,122600,131214795,4710,4710,4710,4710,5
20250212,122500,131191245,4710,4710,4710,4710,0
20250212,122400,131191245,4710,4710,4710,4710,23
20250212,122300,131082915,4715,4715,4715,4715,0
20250212,122200,131082915,4715,4715,4715,4715,0
20250212,122100,131082915,4715,4715,4715,4715,0
20250212,122000,131082915,4715,4715,4715,4715,0
20250212,121900,131082915,4715,4715,4715,4715,1313
20250212,121800,124892120,4715,4715,4715,4715,234
20250212,121700,123788810,4720,4720,4720,4720,0
20250212,121600,123788810,4720,4720,4720,4720,0
20250212,121500,123788810,4720,4720,4720,4720,0
20250212,121400,123788810,4720,4720,4720,4720,0
20250212,121300,123788810,4720,4720,4720,4720,5
20250212,121200,123765210,4720,4720,4720,4720,0
20250212,121100,123765210,4720,4720,4720,4720,0
20250212,121000,123765210,4720,4720,4720,4720,0
20250212,120900,123765210,4720,4740,4740,4720,106
20250212,120800,123264470,4740,4740,4740,4740,0
20250212,120700,123264470,4740,4740,4740,4740,0
20250212,120600,123264470,4740,4740,4740,4740,137
20250212,120500,122615090,4740,4740,4740,4740,22
20250212,120400,122510810,4740,4740,4740,4740,0
20250212,120300,122510810,4740,4740,4740,4740,742
20250212,120200,118993730,4740,4740,4740,4740,0
20250212,120100,118993730,4740,4740,4740,4740,15
20250212,120000,118922630,4760,4760,4760,4760,0
20250212,115900,118922630,4760,4760,4760,4760,0
20250212,115800,118922630,4760,4760,4760,4760,0
20250212,115700,118922630,4760,4760,4760,4760,0
20250212,115600,118922630,4760,4760,4760,4760,0
20250212,115500,118922630,4760,4760,4760,4760,0
20250212,115400,118922630,4760,4760,4760,4760,0
20250212,115300,118922630,4760,4760,4760,4760,0
20250212,115200,118922630,4760,4760,4760,4760,500
20250212,115100,116542630,4765,4765,4765,4765,4
20250212,115000,116523570,4765,4765,4765,4765,0
20250212,114900,116523570,4765,4765,4765,4765,0
20250212,114800,116523570,4765,4765,4765,4765,0
20250212,114700,116523570,4765,4765,4765,4765,10
20250212,114600,116475920,4765,4765,4765,4765,0
20250212,114500,116475920,4765,4765,4765,4765,0
20250212,114400,116475920,4765,4765,4765,4765,0
20250212,114300,116475920,4765,4765,4765,4765,0
20250212,114200,116475920,4765,4765,4765,4765,0
20250212,114100,116475920,4765,4745,4765,4745,500
20250212,114000,114096425,4745,4745,4745,4745,0
20250212,113900,114096425,4745,4740,4745,4740,89
20250212,113800,113674540,4740,4740,4740,4740,0
20250212,113700,113674540,4740,4740,4740,4740,0
20250212,113600,113674540,4740,4740,4740,4740,0
20250212,113500,113674540,4740,4740,4740,4740,0
20250212,113400,113674540,4740,4740,4740,4740,0
20250212,113300,113674540,4740,4740,4740,4740,0
20250212,113200,113674540,4740,4740,4740,4740,0
20250212,113100,113674540,4740,4740,4740,4740,0
20250212,113000,113674540,4740,4735,4740,4735,3268
20250212,112900,98184470,4735,4725,4735,4725,923
20250212,112800,93821075,4725,4705,4725,4705,666
20250212,112700,90680855,4700,4700,4700,4700,0
20250212,112600,90680855,4700,4700,4700,4700,163
20250212,112500,89914755,4710,4710,4710,4710,0
20250212,112400,89914755,4710,4710,4710,4710,259
20250212,112300,88694865,4710,4710,4710,4710,1
20250212,112200,88690155,4720,4720,4720,4720,1
20250212,112100,88685435,4720,4720,4720,4720,0
20250212,112000,88685435,4720,4720,4720,4720,294
20250212,111900,87297755,4720,4720,4720,4720,0
20250212,111800,87297755,4720,4720,4720,4720,0
20250212,111700,87297755,4720,4720,4720,4720,10
20250212,111600,87250555,4720,4715,4720,4715,395
20250212,111500,85386305,4710,4705,4710,4705,419
20250212,111400,83414320,4700,4700,4700,4700,414
20250212,111300,81468520,4705,4705,4705,4705,0
20250212,111200,81468520,4705,4705,4705,4705,0
20250212,111100,81468520,4705,4705,4705,4705,0
20250212,111000,81468520,4705,4705,4705,4705,237
20250212,110900,80353435,4705,4705,4705,4705,0
20250212,110800,80353435,4705,4705,4705,4705,0
20250212,110700,80353435,4705,4705,4705,4705,0
20250212,110600,80353435,4705,4700,4705,4700,530
20250212,110500,77862285,4700,4700,4700,4700,0
20250212,110400,77862285,4700,4700,4700,4700,13
20250212,110300,77801185,4700,4700,4700,4700,0
20250212,110200,77801185,4700,4700,4700,4700,538
20250212,110100,75272585,4705,4705,4705,4705,0
20250212,110000,75272585,4705,4705,4705,4705,212
20250212,105900,74275125,4700,4700,4700,4700,13
20250212,105800,74214025,4700,4700,4700,4700,0
20250212,105700,74214025,4700,4700,4700,4700,0
20250212,105600,74214025,4700,4700,4700,4700,0
20250212,105500,74214025,4700,4700,4700,4700,0
20250212,105400,74214025,4700,4700,4700,4700,0
20250212,105300,74214025,4700,4700,4700,4700,0
20250212,105200,74214025,4700,4700,4700,4700,0
20250212,105100,74214025,4700,4700,4700,4700,0
20250212,105000,74214025,4700,4700,4700,4700,0
20250212,104900,74214025,4700,4695,4700,4695,407
20250212,104800,72301975,4695,4695,4695,4695,213
20250212,104700,71301940,4700,4700,4700,4700,0
20250212,104600,71301940,4700,4700,4700,4700,10
20250212,104500,71254940,4700,4700,4700,4700,170
20250212,104400,70455940,4700,4700,4700,4700,96
20250212,104300,70004740,4700,4700,4700,4700,0
20250212,104200,70004740,4700,4700,4700,4700,0
20250212,104100,70004740,4700,4700,4700,4700,0
20250212,104000,70004740,4700,4695,4700,4695,681
20250212,103900,66804945,4690,4690,4690,4690,65
20250212,103800,66500095,4690,4690,4690,4690,0
20250212,103700,66500095,4690,4690,4690,4690,0
20250212,103600,66500095,4690,4690,4690,4690,0
20250212,103500,66500095,4690,4690,4690,4690,0
20250212,103400,66500095,4690,4690,4690,4690,0
20250212,103300,66500095,4690,4690,4690,4690,0
20250212,103200,66500095,4690,4690,4690,4690,0
20250212,103100,66500095,4690,4690,4690,4690,0
20250212,103000,66500095,4690,4690,4690,4690,152
20250212,102900,65787215,4695,4695,4695,4695,103
20250212,102800,65303630,4690,4695,4695,4690,2742
20250212,102700,52443610,4695,4695,4695,4695,35
20250212,102600,52279285,4695,4695,4695,4695,31
20250212,102500,52133740,4705,4705,4705,4705,0
20250212,102400,52133740,4705,4705,4705,4705,0
20250212,102300,52133740,4705,4705,4705,4705,0
20250212,102200,52133740,4705,4700,4705,4695,466
20250212,102100,49945435,4710,4710,4710,4710,0
20250212,102000,49945435,4710,4710,4710,4710,1
20250212,101900,49940725,4710,4710,4710,4695,1002
20250212,101800,45234030,4710,4710,4710,4710,0
20250212,101700,45234030,4710,4710,4710,4710,1
20250212,101600,45229320,4700,4700,4700,4700,0
20250212,101500,45229320,4700,4700,4700,4700,50
20250212,101400,44994320,4705,4705,4705,4705,290
20250212,101300,43629870,4705,4710,4710,4705,11
20250212,101200,43578110,4710,4710,4710,4710,0
20250212,101100,43578110,4710,4700,4710,4700,7
20250212,101000,43545200,4700,4700,4700,4700,300
20250212,100900,42135200,4700,4695,4700,4695,426
20250212,100800,40134380,4700,4700,4700,4700,20
20250212,100700,40040380,4720,4720,4720,4720,0
20250212,100600,40040380,4720,4720,4720,4720,1
20250212,100500,40035660,4720,4720,4720,4720,0
20250212,100400,40035660,4720,4720,4720,4720,0
20250212,100300,40035660,4720,4720,4720,4720,1
20250212,100200,40030940,4700,4700,4700,4700,0
20250212,100100,40030940,4700,4700,4700,4700,0
20250212,100000,40030940,4700,4700,4700,4700,31
20250212,095900,39885240,4690,4690,4690,4690,158
20250212,095800,39144220,4690,4695,4695,4690,834
20250212,095700,35229895,4695,4700,4700,4695,71
20250212,095600,34896220,4700,4700,4700,4700,8
20250212,095500,34858620,4700,4700,4700,4700,93
20250212,095400,34421520,4730,4730,4730,4730,0
20250212,095300,34421520,4730,4730,4730,4730,0
20250212,095200,34421520,4730,4730,4730,4730,0
20250212,095100,34421520,4730,4730,4730,4730,0
20250212,095000,34421520,4730,4730,4730,4730,227
20250212,094900,33347810,4695,4695,4695,4695,1
20250212,094800,33343115,4695,4700,4700,4695,500
20250212,094700,30994295,4695,4695,4695,4695,200
20250212,094600,30055295,4695,4695,4695,4695,3
20250212,094500,30041210,4690,4725,4780,4690,814
20250212,094400,26194120,4725,4725,4725,4725,1
20250212,094300,26189395,4700,4700,4700,4700,0
20250212,094200,26189395,4700,4700,4700,4700,0
20250212,094100,26189395,4700,4685,4700,4685,1586
20250212,094000,18753005,4670,4670,4670,4670,0
20250212,093900,18753005,4670,4670,4670,4670,0
20250212,093800,18753005,4670,4675,4675,4670,18
20250212,093700,18668895,4680,4680,4680,4680,0
20250212,093600,18668895,4680,4680,4680,4680,10
20250212,093500,18622095,4680,4685,4685,4680,80
20250212,093400,18247445,4685,4685,4685,4685,100
20250212,093300,17778945,4685,4685,4685,4685,125
20250212,093200,17193320,4685,4685,4685,4685,0
20250212,093100,17193320,4685,4685,4685,4685,0
20250212,093000,17193320,4685,4685,4685,4685,20
20250212,092900,17099620,4685,4685,4685,4685,0
20250212,092800,17099620,4685,4685,4685,4685,0
20250212,092700,17099620,4685,4685,4685,4685,0
20250212,092600,17099620,4685,4685,4685,4685,5
20250212,092500,17076195,4685,4685,4685,4685,0
20250212,092400,17076195,4685,4685,4685,4685,4
20250212,092300,17057455,4685,4685,4685,4685,1
20250212,092200,17052770,4680,4680,4680,4680,0
20250212,092100,17052770,4680,4680,4680,4680,198
20250212,092000,16126130,4680,4680,4680,4680,2
20250212,091900,16116770,4670,4670,4670,4670,409
20250212,091800,14206740,4650,4650,4650,4650,101
20250212,091700,13737090,4650,4650,4650,4650,0
20250212,091600,13737090,4650,4650,4650,4650,0
20250212,091500,13737090,4650,4650,4650,4650,25
20250212,091400,13620840,4650,4650,4650,4650,100
20250212,091300,13155840,4650,4650,4650,4650,0
20250212,091200,13155840,4650,4650,4650,4650,0
20250212,091100,13155840,4650,4650,4650,4650,760
20250212,091000,9621840,4650,4650,4650,4650,311
20250212,090900,8175690,4650,4650,4650,4650,0
20250212,090800,8175690,4650,4650,4650,4650,0
20250212,090700,8175690,4650,4650,4650,4650,0
20250212,090600,8175690,4650,4650,4650,4650,0
20250212,090500,8175690,4650,4670,4670,4650,301
20250212,090400,6776020,4670,4670,4670,4670,0
20250212,090300,6776020,4670,4670,4670,4670,71
20250212,090200,6444450,4655,4670,4670,4655,194
20250212,090100,5538620,4670,4670,4670,4670,0
20250212,090000,5538620,4670,4670,4670,4670,1186