KissMeData/108230/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201500,234269700,4520,4520,4520,4520,1670
20250212,201400,234269700,4520,4520,4520,4520,0
20250212,201300,234269700,4520,4520,4520,4520,0
20250212,201200,234269700,4520,4520,4520,4520,0
20250212,201100,234269700,4520,4520,4520,4520,0
20250212,201000,234269700,4520,4520,4520,4520,0
20250212,200900,234269700,4520,4520,4520,4520,0
20250212,200800,234269700,4520,4520,4520,4520,0
20250212,200700,234269700,4520,4520,4520,4520,0
20250212,200600,234269700,4520,4520,4520,4520,0
20250212,200500,234269700,4520,4520,4520,4520,0
20250212,200400,234269700,4520,4520,4520,4520,0
20250212,200300,234269700,4520,4520,4520,4520,0
20250212,200200,234269700,4520,4520,4520,4520,0
20250212,200100,234269700,4520,4520,4520,4520,0
20250212,200000,234269700,4520,4520,4520,4520,0
20250212,195900,234269700,4520,4520,4520,4520,0
20250212,195800,234269700,4520,4520,4520,4520,0
20250212,195700,234269700,4520,4520,4520,4520,0
20250212,195600,234269700,4520,4520,4520,4520,0
20250212,195500,234269700,4520,4520,4520,4520,0
20250212,195400,234269700,4520,4520,4520,4520,0
20250212,195300,234269700,4520,4520,4520,4520,0
20250212,195200,234269700,4520,4520,4520,4520,0
20250212,195100,234269700,4520,4520,4520,4520,0
20250212,195000,234269700,4520,4520,4520,4520,0
20250212,194900,234269700,4520,4520,4520,4520,0
20250212,194800,234269700,4520,4520,4520,4520,0
20250212,194700,234269700,4520,4520,4520,4520,0
20250212,194600,234269700,4520,4520,4520,4520,0
20250212,194500,234269700,4520,4520,4520,4520,1670
20250212,194400,234269700,4520,4520,4520,4520,0
20250212,194300,234269700,4520,4520,4520,4520,0
20250212,194200,234269700,4520,4520,4520,4520,0
20250212,194100,234269700,4520,4520,4520,4520,0
20250212,194000,234269700,4520,4520,4520,4520,0
20250212,193900,234269700,4520,4520,4520,4520,0
20250212,193800,234269700,4520,4520,4520,4520,0
20250212,193700,234269700,4520,4520,4520,4520,0
20250212,193600,234269700,4520,4520,4520,4520,0
20250212,193500,234269700,4520,4520,4520,4520,0
20250212,193400,234269700,4520,4520,4520,4520,0
20250212,193300,234269700,4520,4520,4520,4520,0
20250212,193200,234269700,4520,4520,4520,4520,0
20250212,193100,234269700,4520,4520,4520,4520,0
20250212,193000,234269700,4520,4520,4520,4520,0
20250212,192900,234269700,4520,4520,4520,4520,0
20250212,192800,234269700,4520,4520,4520,4520,0
20250212,192700,234269700,4520,4520,4520,4520,0
20250212,192600,234269700,4520,4520,4520,4520,0
20250212,192500,234269700,4520,4520,4520,4520,0
20250212,192400,234269700,4520,4520,4520,4520,0
20250212,192300,234269700,4520,4520,4520,4520,0
20250212,192200,234269700,4520,4520,4520,4520,0
20250212,192100,234269700,4520,4520,4520,4520,0
20250212,192000,234269700,4520,4520,4520,4520,0
20250212,191900,234269700,4520,4520,4520,4520,0
20250212,191800,234269700,4520,4520,4520,4520,0
20250212,191700,234269700,4520,4520,4520,4520,0
20250212,191600,234269700,4520,4520,4520,4520,0
20250212,191500,234269700,4520,4520,4520,4520,1670
20250212,191400,234269700,4520,4520,4520,4520,0
20250212,191300,234269700,4520,4520,4520,4520,0
20250212,191200,234269700,4520,4520,4520,4520,0
20250212,191100,234269700,4520,4520,4520,4520,0
20250212,191000,234269700,4520,4520,4520,4520,0
20250212,190900,234269700,4520,4520,4520,4520,0
20250212,190800,234269700,4520,4520,4520,4520,0
20250212,190700,234269700,4520,4520,4520,4520,0
20250212,190600,234269700,4520,4520,4520,4520,0
20250212,190500,234269700,4520,4520,4520,4520,0
20250212,190400,234269700,4520,4520,4520,4520,0
20250212,190300,234269700,4520,4520,4520,4520,0
20250212,190200,234269700,4520,4520,4520,4520,0
20250212,190100,234269700,4520,4520,4520,4520,0
20250212,190000,234269700,4520,4520,4520,4520,0
20250212,185900,234269700,4520,4520,4520,4520,0
20250212,185800,234269700,4520,4520,4520,4520,0
20250212,185700,234269700,4520,4520,4520,4520,0
20250212,185600,234269700,4520,4520,4520,4520,0
20250212,185500,234269700,4520,4520,4520,4520,0
20250212,185400,234269700,4520,4520,4520,4520,0
20250212,185300,234269700,4520,4520,4520,4520,0
20250212,185200,234269700,4520,4520,4520,4520,0
20250212,185100,234269700,4520,4520,4520,4520,0
20250212,185000,234269700,4520,4520,4520,4520,0
20250212,184900,234269700,4520,4520,4520,4520,0
20250212,184800,234269700,4520,4520,4520,4520,0
20250212,184700,234269700,4520,4520,4520,4520,0
20250212,184600,234269700,4520,4520,4520,4520,0
20250212,184500,234269700,4520,4520,4520,4520,1670
20250212,184400,234269700,4520,4520,4520,4520,0
20250212,184300,234269700,4520,4520,4520,4520,0
20250212,184200,234269700,4520,4520,4520,4520,0
20250212,184100,234269700,4520,4520,4520,4520,0
20250212,184000,234269700,4520,4520,4520,4520,0
20250212,183900,234269700,4520,4520,4520,4520,0
20250212,183800,234269700,4520,4520,4520,4520,0
20250212,183700,234269700,4520,4520,4520,4520,0
20250212,183600,234269700,4520,4520,4520,4520,0
20250212,183500,234269700,4520,4520,4520,4520,0
20250212,183400,234269700,4520,4520,4520,4520,0
20250212,183300,234269700,4520,4520,4520,4520,0
20250212,183200,234269700,4520,4520,4520,4520,0
20250212,183100,234269700,4520,4520,4520,4520,0
20250212,183000,234269700,4520,4520,4520,4520,0
20250212,182900,234269700,4520,4520,4520,4520,0
20250212,182800,234269700,4520,4520,4520,4520,0
20250212,182700,234269700,4520,4520,4520,4520,0
20250212,182600,234269700,4520,4520,4520,4520,0
20250212,182500,234269700,4520,4520,4520,4520,0
20250212,182400,234269700,4520,4520,4520,4520,0
20250212,182300,234269700,4520,4520,4520,4520,0
20250212,182200,234269700,4520,4520,4520,4520,0
20250212,182100,234269700,4520,4520,4520,4520,0
20250212,182000,234269700,4520,4520,4520,4520,0
20250212,181900,234269700,4520,4520,4520,4520,0
20250212,181800,234269700,4520,4520,4520,4520,0
20250212,181700,234269700,4520,4520,4520,4520,0
20250212,181600,234269700,4520,4520,4520,4520,0
20250212,181500,234269700,4520,4520,4520,4520,1670
20250212,181400,234269700,4520,4520,4520,4520,0
20250212,181300,234269700,4520,4520,4520,4520,0
20250212,181200,234269700,4520,4520,4520,4520,0
20250212,181100,234269700,4520,4520,4520,4520,0
20250212,181000,234269700,4520,4520,4520,4520,0
20250212,180900,234269700,4520,4520,4520,4520,0
20250212,180800,234269700,4520,4520,4520,4520,0
20250212,180700,234269700,4520,4520,4520,4520,0
20250212,180600,234269700,4520,4520,4520,4520,0
20250212,180500,234269700,4520,4520,4520,4520,0
20250212,180400,234269700,4520,4520,4520,4520,0
20250212,180300,234269700,4520,4520,4520,4520,0
20250212,180200,234269700,4520,4520,4520,4520,0
20250212,180100,234269700,4520,4520,4520,4520,0
20250212,180000,234269700,4520,4520,4520,4520,0
20250212,175900,234269700,4520,4520,4520,4520,0
20250212,175800,234269700,4520,4520,4520,4520,0
20250212,175700,234269700,4520,4520,4520,4520,0
20250212,175600,234269700,4520,4520,4520,4520,0
20250212,175500,234269700,4520,4520,4520,4520,0
20250212,175400,234269700,4520,4520,4520,4520,0
20250212,175300,234269700,4520,4520,4520,4520,0
20250212,175200,234269700,4520,4520,4520,4520,0
20250212,175100,234269700,4520,4520,4520,4520,0
20250212,175000,234269700,4520,4520,4520,4520,0
20250212,174900,234269700,4520,4520,4520,4520,0
20250212,174800,234269700,4520,4520,4520,4520,0
20250212,174700,234269700,4520,4520,4520,4520,0
20250212,174600,234269700,4520,4520,4520,4520,0
20250212,174500,234269700,4520,4520,4520,4520,1670
20250212,174400,234269700,4520,4520,4520,4520,0
20250212,174300,234269700,4520,4520,4520,4520,0
20250212,174200,234269700,4520,4520,4520,4520,0
20250212,174100,234269700,4520,4520,4520,4520,0
20250212,174000,234269700,4520,4520,4520,4520,0
20250212,173900,234269700,4520,4520,4520,4520,0
20250212,173800,234269700,4520,4520,4520,4520,0
20250212,173700,234269700,4520,4520,4520,4520,0
20250212,173600,234269700,4520,4520,4520,4520,0
20250212,173500,234269700,4520,4520,4520,4520,0
20250212,173400,234269700,4520,4520,4520,4520,0
20250212,173300,234269700,4520,4520,4520,4520,0
20250212,173200,234269700,4520,4520,4520,4520,0
20250212,173100,234269700,4520,4520,4520,4520,0
20250212,173000,234269700,4520,4520,4520,4520,0
20250212,172900,234269700,4520,4520,4520,4520,0
20250212,172800,234269700,4520,4520,4520,4520,0
20250212,172700,234269700,4520,4520,4520,4520,0
20250212,172600,234269700,4520,4520,4520,4520,0
20250212,172500,234269700,4520,4520,4520,4520,0
20250212,172400,234269700,4520,4520,4520,4520,0
20250212,172300,234269700,4520,4520,4520,4520,0
20250212,172200,234269700,4520,4520,4520,4520,0
20250212,172100,234269700,4520,4520,4520,4520,0
20250212,172000,234269700,4520,4520,4520,4520,0
20250212,171900,234269700,4520,4520,4520,4520,0
20250212,171800,234269700,4520,4520,4520,4520,0
20250212,171700,234269700,4520,4520,4520,4520,0
20250212,171600,234269700,4520,4520,4520,4520,0
20250212,171500,234269700,4520,4520,4520,4520,1670
20250212,171400,234269700,4520,4520,4520,4520,0
20250212,171300,234269700,4520,4520,4520,4520,0
20250212,171200,234269700,4520,4520,4520,4520,0
20250212,171100,234269700,4520,4520,4520,4520,0
20250212,171000,234269700,4520,4520,4520,4520,0
20250212,170900,234269700,4520,4520,4520,4520,0
20250212,170800,234269700,4520,4520,4520,4520,0
20250212,170700,234269700,4520,4520,4520,4520,0
20250212,170600,234269700,4520,4520,4520,4520,0
20250212,170500,234269700,4520,4520,4520,4520,0
20250212,170400,234269700,4520,4520,4520,4520,0
20250212,170300,234269700,4520,4520,4520,4520,0
20250212,170200,234269700,4520,4520,4520,4520,0
20250212,170100,234269700,4520,4520,4520,4520,0
20250212,170000,234269700,4520,4520,4520,4520,0
20250212,165900,234269700,4520,4520,4520,4520,0
20250212,165800,234269700,4520,4520,4520,4520,0
20250212,165700,234269700,4520,4520,4520,4520,0
20250212,165600,234269700,4520,4520,4520,4520,0
20250212,165500,234269700,4520,4520,4520,4520,0
20250212,165400,234269700,4520,4520,4520,4520,0
20250212,165300,234269700,4520,4520,4520,4520,0
20250212,165200,234269700,4520,4520,4520,4520,0
20250212,165100,234269700,4520,4520,4520,4520,0
20250212,165000,234269700,4520,4520,4520,4520,0
20250212,164900,234269700,4520,4520,4520,4520,0
20250212,164800,234269700,4520,4520,4520,4520,0
20250212,164700,234269700,4520,4520,4520,4520,0
20250212,164600,234269700,4520,4520,4520,4520,0
20250212,164500,234269700,4520,4520,4520,4520,1670
20250212,164400,234269700,4520,4520,4520,4520,0
20250212,164300,234269700,4520,4520,4520,4520,0
20250212,164200,234269700,4520,4520,4520,4520,0
20250212,164100,234269700,4520,4520,4520,4520,0
20250212,164000,234269700,4520,4520,4520,4520,0
20250212,163900,234269700,4520,4520,4520,4520,0
20250212,163800,234269700,4520,4520,4520,4520,0
20250212,163700,234269700,4520,4520,4520,4520,0
20250212,163600,234269700,4520,4520,4520,4520,0
20250212,163500,234269700,4520,4520,4520,4520,0
20250212,163400,234269700,4520,4520,4520,4520,0
20250212,163300,234269700,4520,4520,4520,4520,0
20250212,163200,234269700,4520,4520,4520,4520,0
20250212,163100,234269700,4520,4520,4520,4520,0
20250212,163000,234269700,4520,4520,4520,4520,0
20250212,162900,234269700,4520,4520,4520,4520,0
20250212,162800,234269700,4520,4520,4520,4520,0
20250212,162700,234269700,4520,4520,4520,4520,0
20250212,162600,234269700,4520,4520,4520,4520,0
20250212,162500,234269700,4520,4520,4520,4520,0
20250212,162400,234269700,4520,4520,4520,4520,0
20250212,162300,234269700,4520,4520,4520,4520,0
20250212,162200,234269700,4520,4520,4520,4520,0
20250212,162100,234269700,4520,4520,4520,4520,0
20250212,162000,234269700,4520,4520,4520,4520,0
20250212,161900,234269700,4520,4520,4520,4520,0
20250212,161800,234269700,4520,4520,4520,4520,0
20250212,161700,234269700,4520,4520,4520,4520,0
20250212,161600,234269700,4520,4520,4520,4520,0
20250212,161500,234269700,4520,4520,4520,4520,1670
20250212,161400,234269700,4520,4520,4520,4520,0
20250212,161300,234269700,4520,4520,4520,4520,0
20250212,161200,234269700,4520,4520,4520,4520,0
20250212,161100,234269700,4520,4520,4520,4520,0
20250212,161000,234269700,4520,4520,4520,4520,0
20250212,160900,234269700,4520,4520,4520,4520,0
20250212,160800,234269700,4520,4520,4520,4520,0
20250212,160700,234269700,4520,4520,4520,4520,0
20250212,160600,234269700,4520,4520,4520,4520,0
20250212,160500,234269700,4520,4520,4520,4520,0
20250212,160400,234269700,4520,4520,4520,4520,0
20250212,160300,234269700,4520,4520,4520,4520,0
20250212,160200,234269700,4520,4520,4520,4520,0
20250212,160100,234269700,4520,4520,4520,4520,0
20250212,160000,234269700,4520,4520,4520,4520,0
20250212,155900,234269700,4520,4520,4520,4520,0
20250212,155800,234269700,4520,4520,4520,4520,0
20250212,155700,234269700,4520,4520,4520,4520,0
20250212,155600,234269700,4520,4520,4520,4520,0
20250212,155500,234269700,4520,4520,4520,4520,0
20250212,155400,234269700,4520,4520,4520,4520,0
20250212,155300,234269700,4520,4520,4520,4520,0
20250212,155200,234269700,4520,4520,4520,4520,0
20250212,155100,234269700,4520,4520,4520,4520,0
20250212,155000,234269700,4520,4520,4520,4520,0
20250212,154900,234269700,4520,4520,4520,4520,0
20250212,154800,234269700,4520,4520,4520,4520,0
20250212,154700,234269700,4520,4520,4520,4520,0
20250212,154600,234269700,4520,4520,4520,4520,0
20250212,154500,234269700,4520,4520,4520,4520,1670
20250212,154400,234269700,4520,4520,4520,4520,0
20250212,154300,234269700,4520,4520,4520,4520,0
20250212,154200,234269700,4520,4520,4520,4520,0
20250212,154100,234269700,4520,4520,4520,4520,0
20250212,154000,234269700,4520,4520,4520,4520,0
20250212,153900,234269700,4520,4520,4520,4520,0
20250212,153800,234269700,4520,4520,4520,4520,0
20250212,153700,234269700,4520,4520,4520,4520,0
20250212,153600,234269700,4520,4520,4520,4520,0
20250212,153500,234269700,4520,4520,4520,4520,0
20250212,153400,234269700,4520,4520,4520,4520,0
20250212,153300,234269700,4520,4520,4520,4520,0
20250212,153200,234269700,4520,4520,4520,4520,0
20250212,153100,234269700,4520,4520,4520,4520,0
20250212,153000,234269700,4520,4520,4520,4520,1670
20250212,152900,226721300,4475,4475,4475,4475,0
20250212,152800,226721300,4475,4475,4475,4475,0
20250212,152700,226721300,4475,4475,4475,4475,0
20250212,152600,226721300,4475,4475,4475,4475,0
20250212,152500,226721300,4475,4475,4475,4475,0
20250212,152400,226721300,4475,4475,4475,4475,0
20250212,152300,226721300,4475,4475,4475,4475,0
20250212,152200,226721300,4475,4475,4475,4475,0
20250212,152100,226721300,4475,4475,4475,4475,0
20250212,152000,226721300,4475,4475,4475,4475,0
20250212,151900,226721300,4475,4495,4495,4475,3069
20250212,151800,212965095,4495,4495,4510,4495,49
20250212,151700,212744825,4520,4505,4520,4495,31
20250212,151600,212605365,4525,4525,4525,4525,73
20250212,151500,212275040,4500,4500,4500,4500,0
20250212,151400,212275040,4500,4520,4520,4500,148
20250212,151300,211608440,4535,4535,4535,4535,0
20250212,151200,211608440,4535,4535,4535,4535,0
20250212,151100,211608440,4535,4535,4535,4535,0
20250212,151000,211608440,4535,4535,4535,4535,1
20250212,150900,211603905,4535,4535,4535,4535,0
20250212,150800,211603905,4535,4510,4540,4495,272
20250212,150700,210373975,4490,4500,4500,4490,645
20250212,150600,207474860,4495,4495,4495,4495,0
20250212,150500,207474860,4495,4495,4495,4495,0
20250212,150400,207474860,4495,4490,4495,4490,7
20250212,150300,207443400,4490,4490,4490,4490,0
20250212,150200,207443400,4490,4490,4490,4490,0
20250212,150100,207443400,4490,4490,4490,4490,698
20250212,150000,204309380,4475,4480,4480,4475,876
20250212,145900,200385325,4480,4480,4480,4480,0
20250212,145800,200385325,4480,4480,4480,4480,0
20250212,145700,200385325,4480,4480,4480,4480,0
20250212,145600,200385325,4480,4475,4480,4475,3
20250212,145500,200371895,4480,4480,4480,4475,127
20250212,145400,199802960,4480,4480,4480,4480,114
20250212,145300,199292240,4475,4480,4480,4475,106
20250212,145200,198817405,4480,4480,4480,4480,0
20250212,145100,198817405,4480,4490,4490,4480,156
20250212,145000,198117085,4475,4475,4475,4475,0
20250212,144900,198117085,4475,4475,4475,4475,0
20250212,144800,198117085,4475,4475,4475,4475,0
20250212,144700,198117085,4475,4475,4475,4475,28
20250212,144600,197991785,4475,4475,4475,4475,0
20250212,144500,197991785,4475,4480,4480,4475,9
20250212,144400,197951470,4480,4480,4480,4480,0
20250212,144300,197951470,4480,4480,4480,4480,0
20250212,144200,197951470,4480,4495,4495,4480,19
20250212,144100,197866095,4495,4495,4495,4495,0
20250212,144000,197866095,4495,4495,4495,4495,0
20250212,143900,197866095,4495,4495,4495,4495,0
20250212,143800,197866095,4495,4495,4495,4495,0
20250212,143700,197866095,4495,4495,4495,4495,0
20250212,143600,197866095,4495,4495,4495,4495,2
20250212,143500,197857105,4475,4495,4495,4475,229
20250212,143400,196828110,4475,4475,4475,4475,0
20250212,143300,196828110,4475,4485,4485,4475,11
20250212,143200,196778785,4500,4500,4500,4500,5
20250212,143100,196756285,4480,4480,4480,4480,0
20250212,143000,196756285,4480,4480,4480,4480,0
20250212,142900,196756285,4480,4480,4480,4480,0
20250212,142800,196756285,4480,4480,4480,4480,0
20250212,142700,196756285,4480,4480,4480,4480,0
20250212,142600,196756285,4480,4480,4480,4480,0
20250212,142500,196756285,4480,4480,4480,4480,0
20250212,142400,196756285,4480,4480,4480,4480,270
20250212,142300,195546685,4480,4480,4480,4480,0
20250212,142200,195546685,4480,4480,4480,4480,2
20250212,142100,195537725,4480,4480,4480,4480,2717
20250212,142000,183365565,4480,4480,4480,4480,0
20250212,141900,183365565,4480,4480,4480,4480,0
20250212,141800,183365565,4480,4480,4480,4480,0
20250212,141700,183365565,4480,4485,4485,4480,6
20250212,141600,183338680,4480,4480,4480,4480,0
20250212,141500,183338680,4480,4480,4500,4480,208
20250212,141400,182406780,4475,4475,4475,4475,0
20250212,141300,182406780,4475,4475,4475,4475,0
20250212,141200,182406780,4475,4475,4475,4475,0
20250212,141100,182406780,4475,4500,4500,4475,3071
20250212,141000,168588960,4500,4500,4500,4500,0
20250212,140900,168588960,4500,4500,4500,4500,0
20250212,140800,168588960,4500,4500,4500,4500,0
20250212,140700,168588960,4500,4500,4500,4500,0
20250212,140600,168588960,4500,4500,4500,4500,0
20250212,140500,168588960,4500,4500,4500,4500,1
20250212,140400,168584460,4480,4480,4480,4480,0
20250212,140300,168584460,4480,4480,4480,4480,0
20250212,140200,168584460,4480,4480,4480,4480,0
20250212,140100,168584460,4480,4480,4480,4480,0
20250212,140000,168584460,4480,4480,4480,4480,0
20250212,135900,168584460,4480,4480,4480,4480,1
20250212,135800,168579980,4480,4485,4485,4480,58
20250212,135700,168319875,4480,4480,4480,4480,0
20250212,135600,168319875,4480,4480,4480,4480,0
20250212,135500,168319875,4480,4480,4480,4480,0
20250212,135400,168319875,4480,4480,4480,4480,0
20250212,135300,168319875,4480,4480,4480,4480,0
20250212,135200,168319875,4480,4480,4480,4480,0
20250212,135100,168319875,4480,4490,4500,4480,44
20250212,135000,168122515,4480,4480,4480,4480,21
20250212,134900,168028435,4500,4500,4500,4500,0
20250212,134800,168028435,4500,4500,4500,4500,0
20250212,134700,168028435,4500,4500,4500,4500,0
20250212,134600,168028435,4500,4500,4500,4500,0
20250212,134500,168028435,4500,4500,4500,4500,0
20250212,134400,168028435,4500,4500,4500,4500,0
20250212,134300,168028435,4500,4500,4500,4500,0
20250212,134200,168028435,4500,4500,4500,4500,0
20250212,134100,168028435,4500,4500,4500,4500,0
20250212,134000,168028435,4500,4500,4500,4500,0
20250212,133900,168028435,4500,4500,4500,4500,0
20250212,133800,168028435,4500,4500,4500,4500,0
20250212,133700,168028435,4500,4500,4500,4500,0
20250212,133600,168028435,4500,4500,4500,4500,2
20250212,133500,168019435,4500,4500,4500,4500,0
20250212,133400,168019435,4500,4500,4500,4500,0
20250212,133300,168019435,4500,4500,4500,4500,0
20250212,133200,168019435,4500,4500,4500,4500,1
20250212,133100,168014935,4475,4475,4475,4475,0
20250212,133000,168014935,4475,4475,4475,4475,0
20250212,132900,168014935,4475,4475,4475,4475,0
20250212,132800,168014935,4475,4475,4475,4475,0
20250212,132700,168014935,4475,4485,4485,4475,1103
20250212,132600,163069650,4485,4485,4485,4485,0
20250212,132500,163069650,4485,4485,4485,4485,330
20250212,132400,161589600,4485,4485,4485,4485,0
20250212,132300,161589600,4485,4485,4485,4485,0
20250212,132200,161589600,4485,4485,4485,4485,11
20250212,132100,161540265,4490,4490,4490,4490,4
20250212,132000,161522305,4485,4485,4485,4485,0
20250212,131900,161522305,4485,4485,4485,4485,165
20250212,131800,160782280,4485,4485,4485,4485,0
20250212,131700,160782280,4485,4485,4485,4485,0
20250212,131600,160782280,4485,4485,4485,4485,0
20250212,131500,160782280,4485,4485,4485,4485,0
20250212,131400,160782280,4485,4485,4485,4485,0
20250212,131300,160782280,4485,4485,4485,4485,7
20250212,131200,160750885,4485,4485,4485,4485,459
20250212,131100,158692270,4485,4485,4485,4485,0
20250212,131000,158692270,4485,4485,4485,4485,0
20250212,130900,158692270,4485,4490,4490,4485,541
20250212,130800,156263405,4490,4490,4490,4490,0
20250212,130700,156263405,4490,4490,4490,4490,0
20250212,130600,156263405,4490,4490,4490,4490,1
20250212,130500,156258915,4490,4490,4490,4490,1
20250212,130400,156254425,4490,4490,4490,4490,0
20250212,130300,156254425,4490,4490,4490,4490,5
20250212,130200,156231975,4500,4500,4500,4500,1
20250212,130100,156227475,4485,4485,4485,4485,0
20250212,130000,156227475,4485,4485,4485,4485,0
20250212,125900,156227475,4485,4500,4500,4485,2002
20250212,125800,147247600,4500,4500,4500,4500,10
20250212,125700,147202600,4500,4500,4500,4500,0
20250212,125600,147202600,4500,4500,4500,4500,0
20250212,125500,147202600,4500,4500,4500,4500,0
20250212,125400,147202600,4500,4500,4500,4500,0
20250212,125300,147202600,4500,4500,4500,4500,1
20250212,125200,147198100,4500,4500,4500,4500,0
20250212,125100,147198100,4500,4485,4500,4485,200
20250212,125000,146299525,4485,4490,4490,4485,109
20250212,124900,145810160,4500,4500,4500,4500,0
20250212,124800,145810160,4500,4500,4500,4500,0
20250212,124700,145810160,4500,4500,4500,4500,0
20250212,124600,145810160,4500,4500,4500,4500,0
20250212,124500,145810160,4500,4495,4500,4485,1096
20250212,124400,140884205,4500,4500,4500,4500,0
20250212,124300,140884205,4500,4500,4500,4500,0
20250212,124200,140884205,4500,4500,4500,4500,0
20250212,124100,140884205,4500,4500,4500,4500,0
20250212,124000,140884205,4500,4500,4500,4500,0
20250212,123900,140884205,4500,4500,4500,4500,0
20250212,123800,140884205,4500,4500,4500,4500,0
20250212,123700,140884205,4500,4500,4500,4500,0
20250212,123600,140884205,4500,4500,4500,4500,0
20250212,123500,140884205,4500,4500,4500,4500,7
20250212,123400,140852705,4495,4500,4500,4495,21
20250212,123300,140758210,4495,4495,4495,4495,0
20250212,123200,140758210,4495,4495,4495,4495,0
20250212,123100,140758210,4495,4495,4495,4495,0
20250212,123000,140758210,4495,4495,4495,4495,0
20250212,122900,140758210,4495,4495,4495,4495,0
20250212,122800,140758210,4495,4495,4495,4495,0
20250212,122700,140758210,4495,4495,4495,4495,0
20250212,122600,140758210,4495,4495,4495,4495,0
20250212,122500,140758210,4495,4500,4500,4495,78
20250212,122400,140407290,4515,4515,4515,4515,3
20250212,122300,140393745,4510,4510,4510,4510,0
20250212,122200,140393745,4510,4515,4515,4510,1841
20250212,122100,132081685,4520,4520,4520,4520,0
20250212,122000,132081685,4520,4520,4520,4520,0
20250212,121900,132081685,4520,4520,4520,4520,1
20250212,121800,132077165,4515,4515,4515,4515,3
20250212,121700,132063620,4515,4515,4515,4515,0
20250212,121600,132063620,4515,4520,4520,4515,11
20250212,121500,132013905,4515,4510,4520,4510,328
20250212,121400,130533210,4510,4510,4510,4510,0
20250212,121300,130533210,4510,4510,4510,4510,0
20250212,121200,130533210,4510,4505,4510,4505,5
20250212,121100,130510680,4505,4505,4505,4505,0
20250212,121000,130510680,4505,4505,4505,4505,1
20250212,120900,130506175,4500,4500,4500,4500,0
20250212,120800,130506175,4500,4500,4500,4500,0
20250212,120700,130506175,4500,4500,4500,4500,20
20250212,120600,130416175,4505,4505,4505,4505,12
20250212,120500,130362115,4505,4505,4505,4505,0
20250212,120400,130362115,4505,4505,4505,4505,0
20250212,120300,130362115,4505,4505,4505,4505,0
20250212,120200,130362115,4505,4505,4505,4505,0
20250212,120100,130362115,4505,4505,4505,4505,0
20250212,120000,130362115,4505,4505,4505,4505,0
20250212,115900,130362115,4505,4505,4505,4505,0
20250212,115800,130362115,4505,4505,4505,4505,0
20250212,115700,130362115,4505,4505,4505,4505,0
20250212,115600,130362115,4505,4505,4505,4505,0
20250212,115500,130362115,4505,4505,4505,4505,0
20250212,115400,130362115,4505,4505,4505,4505,0
20250212,115300,130362115,4505,4505,4505,4505,0
20250212,115200,130362115,4505,4505,4505,4505,0
20250212,115100,130362115,4505,4505,4505,4505,0
20250212,115000,130362115,4505,4505,4505,4505,1
20250212,114900,130357610,4505,4505,4505,4505,1
20250212,114800,130353105,4515,4515,4515,4515,0
20250212,114700,130353105,4515,4515,4515,4515,0
20250212,114600,130353105,4515,4515,4515,4515,0
20250212,114500,130353105,4515,4515,4515,4515,0
20250212,114400,130353105,4515,4515,4515,4515,0
20250212,114300,130353105,4515,4515,4515,4515,25
20250212,114200,130240230,4510,4495,4510,4495,5153
20250212,114100,107067265,4495,4495,4495,4495,0
20250212,114000,107067265,4495,4495,4495,4495,1
20250212,113900,107062770,4475,4475,4475,4475,0
20250212,113800,107062770,4475,4475,4475,4475,0
20250212,113700,107062770,4475,4475,4475,4475,0
20250212,113600,107062770,4475,4475,4475,4475,0
20250212,113500,107062770,4475,4475,4475,4475,0
20250212,113400,107062770,4475,4475,4475,4475,0
20250212,113300,107062770,4475,4475,4475,4475,0
20250212,113200,107062770,4475,4475,4475,4475,0
20250212,113100,107062770,4475,4475,4475,4475,0
20250212,113000,107062770,4475,4475,4475,4475,0
20250212,112900,107062770,4475,4495,4495,4475,25
20250212,112800,106950435,4495,4495,4495,4495,0
20250212,112700,106950435,4495,4495,4495,4495,0
20250212,112600,106950435,4495,4495,4495,4495,1
20250212,112500,106945940,4475,4465,4475,4465,2114
20250212,112400,97503840,4465,4465,4465,4465,200
20250212,112300,96610840,4465,4465,4465,4465,1
20250212,112200,96606375,4455,4455,4455,4455,0
20250212,112100,96606375,4455,4455,4455,4455,0
20250212,112000,96606375,4455,4455,4455,4455,0
20250212,111900,96606375,4455,4455,4455,4455,0
20250212,111800,96606375,4455,4455,4455,4455,0
20250212,111700,96606375,4455,4455,4455,4455,0
20250212,111600,96606375,4455,4455,4455,4455,0
20250212,111500,96606375,4455,4455,4455,4455,46
20250212,111400,96401445,4465,4465,4465,4465,0
20250212,111300,96401445,4465,4465,4465,4465,0
20250212,111200,96401445,4465,4465,4465,4465,0
20250212,111100,96401445,4465,4465,4465,4465,0
20250212,111000,96401445,4465,4465,4465,4465,0
20250212,110900,96401445,4465,4460,4465,4445,451
20250212,110800,94395170,4465,4465,4465,4465,0
20250212,110700,94395170,4465,4465,4465,4465,0
20250212,110600,94395170,4465,4465,4465,4465,0
20250212,110500,94395170,4465,4465,4465,4465,0
20250212,110400,94395170,4465,4465,4465,4465,0
20250212,110300,94395170,4465,4465,4465,4465,0
20250212,110200,94395170,4465,4465,4465,4465,0
20250212,110100,94395170,4465,4465,4465,4465,0
20250212,110000,94395170,4465,4465,4465,4465,0
20250212,105900,94395170,4465,4465,4465,4465,0
20250212,105800,94395170,4465,4465,4465,4465,0
20250212,105700,94395170,4465,4465,4465,4465,20
20250212,105600,94305870,4465,4460,4465,4460,413
20250212,105500,92463885,4460,4450,4460,4445,2076
20250212,105400,83224210,4445,4445,4445,4445,0
20250212,105300,83224210,4445,4445,4445,4445,0
20250212,105200,83224210,4445,4445,4445,4445,0
20250212,105100,83224210,4445,4445,4445,4445,0
20250212,105000,83224210,4445,4450,4450,4445,115
20250212,104900,82712510,4445,4445,4445,4445,397
20250212,104800,80947845,4450,4450,4450,4450,369
20250212,104700,79305795,4455,4455,4460,4455,471
20250212,104600,77205850,4460,4460,4460,4460,0
20250212,104500,77205850,4460,4460,4460,4460,0
20250212,104400,77205850,4460,4460,4460,4460,0
20250212,104300,77205850,4460,4460,4460,4460,22
20250212,104200,77107730,4460,4460,4460,4460,0
20250212,104100,77107730,4460,4460,4460,4455,122
20250212,104000,76563645,4460,4460,4460,4460,0
20250212,103900,76563645,4460,4460,4460,4460,1
20250212,103800,76559185,4450,4450,4450,4450,1
20250212,103700,76554735,4450,4450,4450,4450,0
20250212,103600,76554735,4450,4450,4450,4450,0
20250212,103500,76554735,4450,4450,4450,4450,0
20250212,103400,76554735,4450,4450,4450,4450,0
20250212,103300,76554735,4450,4450,4450,4450,5
20250212,103200,76532485,4465,4465,4465,4465,0
20250212,103100,76532485,4465,4465,4465,4465,54
20250212,103000,76291375,4465,4465,4465,4465,40
20250212,102900,76112775,4465,4465,4465,4465,2
20250212,102800,76103845,4440,4445,4445,4440,330
20250212,102700,74637145,4440,4465,4465,4440,328
20250212,102600,73178925,4440,4440,4440,4440,0
20250212,102500,73178925,4440,4440,4440,4440,35
20250212,102400,73023525,4440,4440,4440,4440,0
20250212,102300,73023525,4440,4440,4440,4440,5
20250212,102200,73001325,4440,4440,4440,4440,0
20250212,102100,73001325,4440,4440,4440,4440,0
20250212,102000,73001325,4440,4440,4440,4440,0
20250212,101900,73001325,4440,4440,4440,4440,0
20250212,101800,73001325,4440,4440,4440,4440,0
20250212,101700,73001325,4440,4465,4465,4440,366
20250212,101600,71367680,4440,4440,4440,4440,43
20250212,101500,71176760,4465,4465,4465,4465,0
20250212,101400,71176760,4465,4465,4465,4465,10
20250212,101300,71132110,4465,4465,4465,4465,0
20250212,101200,71132110,4465,4465,4465,4465,0
20250212,101100,71132110,4465,4465,4465,4465,0
20250212,101000,71132110,4465,4465,4465,4465,0
20250212,100900,71132110,4465,4465,4465,4465,0
20250212,100800,71132110,4465,4440,4465,4440,102
20250212,100700,70679205,4450,4450,4450,4450,114
20250212,100600,70171905,4450,4465,4465,4450,47
20250212,100500,69962735,4460,4460,4460,4460,0
20250212,100400,69962735,4460,4460,4460,4460,0
20250212,100300,69962735,4460,4460,4460,4460,100
20250212,100200,69516735,4455,4450,4455,4450,35
20250212,100100,69360970,4440,4440,4440,4440,0
20250212,100000,69360970,4440,4440,4440,4440,12
20250212,095900,69307690,4440,4445,4445,4440,3165
20250212,095800,55240625,4445,4445,4445,4445,0
20250212,095700,55240625,4445,4465,4465,4445,2000
20250212,095600,46338815,4465,4465,4465,4465,0
20250212,095500,46338815,4465,4490,4490,4465,9
20250212,095400,46298430,4460,4460,4460,4460,0
20250212,095300,46298430,4460,4460,4465,4460,120
20250212,095200,45763225,4460,4490,4490,4460,537
20250212,095100,43353205,4490,4490,4490,4490,65
20250212,095000,43061355,4460,4460,4460,4460,218
20250212,094900,42089075,4465,4465,4465,4465,0
20250212,094800,42089075,4465,4465,4465,4465,36
20250212,094700,41928335,4450,4450,4450,4450,0
20250212,094600,41928335,4450,4490,4490,4450,59
20250212,094500,41663670,4490,4490,4490,4450,24
20250212,094400,41556000,4490,4470,4490,4470,96
20250212,094300,41126780,4460,4460,4460,4460,0
20250212,094200,41126780,4460,4470,4470,4445,2494
20250212,094100,30018890,4465,4465,4465,4465,0
20250212,094000,30018890,4465,4465,4465,4465,0
20250212,093900,30018890,4465,4465,4465,4465,0
20250212,093800,30018890,4465,4490,4490,4465,2
20250212,093700,30009935,4495,4495,4495,4495,0
20250212,093600,30009935,4495,4495,4495,4495,0
20250212,093500,30009935,4495,4495,4495,4495,0
20250212,093400,30009935,4495,4495,4495,4495,0
20250212,093300,30009935,4495,4465,4495,4465,70
20250212,093200,29697355,4465,4465,4465,4465,113
20250212,093100,29192810,4465,4475,4475,4465,1500
20250212,093000,22486935,4485,4480,4485,4480,955
20250212,092900,18204020,4480,4480,4480,4480,4
20250212,092800,18186100,4475,4475,4475,4475,0
20250212,092700,18186100,4475,4475,4475,4475,0
20250212,092600,18186100,4475,4475,4475,4475,0
20250212,092500,18186100,4475,4475,4475,4475,1161
20250212,092400,12990625,4475,4470,4475,4470,219
20250212,092300,12011680,4470,4470,4470,4470,24
20250212,092200,11904400,4480,4480,4480,4480,0
20250212,092100,11904400,4480,4480,4480,4480,11
20250212,092000,11855120,4480,4480,4480,4480,0
20250212,091900,11855120,4480,4480,4480,4480,48
20250212,091800,11640080,4490,4490,4490,4490,2
20250212,091700,11631100,4490,4500,4500,4490,538
20250212,091600,9210150,4500,4490,4510,4490,498
20250212,091500,6970090,4480,4480,4480,4480,20
20250212,091400,6880490,4480,4480,4480,4480,1
20250212,091300,6876010,4480,4480,4480,4480,0
20250212,091200,6876010,4480,4480,4480,4480,0
20250212,091100,6876010,4480,4480,4480,4480,3
20250212,091000,6862570,4480,4480,4480,4480,26
20250212,090900,6746090,4490,4490,4490,4490,4
20250212,090800,6728130,4485,4485,4485,4485,0
20250212,090700,6728130,4485,4485,4485,4485,23
20250212,090600,6624975,4490,4485,4490,4485,146
20250212,090500,5970160,4485,4485,4485,4485,122
20250212,090400,5422990,4485,4470,4485,4470,149
20250212,090300,4755460,4460,4470,4470,4450,264
20250212,090200,3575700,4450,4455,4455,4450,200
20250212,090100,2684915,4455,4460,4460,4455,560
20250212,090000,187320,4460,4460,4460,4460,42