KissMeData/108230/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201500,112196625,4590,4590,4590,4590,706
20250213,201400,112196625,4590,4590,4590,4590,0
20250213,201300,112196625,4590,4590,4590,4590,0
20250213,201200,112196625,4590,4590,4590,4590,0
20250213,201100,112196625,4590,4590,4590,4590,0
20250213,201000,112196625,4590,4590,4590,4590,0
20250213,200900,112196625,4590,4590,4590,4590,0
20250213,200800,112196625,4590,4590,4590,4590,0
20250213,200700,112196625,4590,4590,4590,4590,0
20250213,200600,112196625,4590,4590,4590,4590,0
20250213,200500,112196625,4590,4590,4590,4590,0
20250213,200400,112196625,4590,4590,4590,4590,0
20250213,200300,112196625,4590,4590,4590,4590,0
20250213,200200,112196625,4590,4590,4590,4590,0
20250213,200100,112196625,4590,4590,4590,4590,0
20250213,200000,112196625,4590,4590,4590,4590,0
20250213,195900,112196625,4590,4590,4590,4590,0
20250213,195800,112196625,4590,4590,4590,4590,0
20250213,195700,112196625,4590,4590,4590,4590,0
20250213,195600,112196625,4590,4590,4590,4590,0
20250213,195500,112196625,4590,4590,4590,4590,0
20250213,195400,112196625,4590,4590,4590,4590,0
20250213,195300,112196625,4590,4590,4590,4590,0
20250213,195200,112196625,4590,4590,4590,4590,0
20250213,195100,112196625,4590,4590,4590,4590,0
20250213,195000,112196625,4590,4590,4590,4590,0
20250213,194900,112196625,4590,4590,4590,4590,0
20250213,194800,112196625,4590,4590,4590,4590,0
20250213,194700,112196625,4590,4590,4590,4590,0
20250213,194600,112196625,4590,4590,4590,4590,0
20250213,194500,112196625,4590,4590,4590,4590,706
20250213,194400,112196625,4590,4590,4590,4590,0
20250213,194300,112196625,4590,4590,4590,4590,0
20250213,194200,112196625,4590,4590,4590,4590,0
20250213,194100,112196625,4590,4590,4590,4590,0
20250213,194000,112196625,4590,4590,4590,4590,0
20250213,193900,112196625,4590,4590,4590,4590,0
20250213,193800,112196625,4590,4590,4590,4590,0
20250213,193700,112196625,4590,4590,4590,4590,0
20250213,193600,112196625,4590,4590,4590,4590,0
20250213,193500,112196625,4590,4590,4590,4590,0
20250213,193400,112196625,4590,4590,4590,4590,0
20250213,193300,112196625,4590,4590,4590,4590,0
20250213,193200,112196625,4590,4590,4590,4590,0
20250213,193100,112196625,4590,4590,4590,4590,0
20250213,193000,112196625,4590,4590,4590,4590,0
20250213,192900,112196625,4590,4590,4590,4590,0
20250213,192800,112196625,4590,4590,4590,4590,0
20250213,192700,112196625,4590,4590,4590,4590,0
20250213,192600,112196625,4590,4590,4590,4590,0
20250213,192500,112196625,4590,4590,4590,4590,0
20250213,192400,112196625,4590,4590,4590,4590,0
20250213,192300,112196625,4590,4590,4590,4590,0
20250213,192200,112196625,4590,4590,4590,4590,0
20250213,192100,112196625,4590,4590,4590,4590,0
20250213,192000,112196625,4590,4590,4590,4590,0
20250213,191900,112196625,4590,4590,4590,4590,0
20250213,191800,112196625,4590,4590,4590,4590,0
20250213,191700,112196625,4590,4590,4590,4590,0
20250213,191600,112196625,4590,4590,4590,4590,0
20250213,191500,112196625,4590,4590,4590,4590,706
20250213,191400,112196625,4590,4590,4590,4590,0
20250213,191300,112196625,4590,4590,4590,4590,0
20250213,191200,112196625,4590,4590,4590,4590,0
20250213,191100,112196625,4590,4590,4590,4590,0
20250213,191000,112196625,4590,4590,4590,4590,0
20250213,190900,112196625,4590,4590,4590,4590,0
20250213,190800,112196625,4590,4590,4590,4590,0
20250213,190700,112196625,4590,4590,4590,4590,0
20250213,190600,112196625,4590,4590,4590,4590,0
20250213,190500,112196625,4590,4590,4590,4590,0
20250213,190400,112196625,4590,4590,4590,4590,0
20250213,190300,112196625,4590,4590,4590,4590,0
20250213,190200,112196625,4590,4590,4590,4590,0
20250213,190100,112196625,4590,4590,4590,4590,0
20250213,190000,112196625,4590,4590,4590,4590,0
20250213,185900,112196625,4590,4590,4590,4590,0
20250213,185800,112196625,4590,4590,4590,4590,0
20250213,185700,112196625,4590,4590,4590,4590,0
20250213,185600,112196625,4590,4590,4590,4590,0
20250213,185500,112196625,4590,4590,4590,4590,0
20250213,185400,112196625,4590,4590,4590,4590,0
20250213,185300,112196625,4590,4590,4590,4590,0
20250213,185200,112196625,4590,4590,4590,4590,0
20250213,185100,112196625,4590,4590,4590,4590,0
20250213,185000,112196625,4590,4590,4590,4590,0
20250213,184900,112196625,4590,4590,4590,4590,0
20250213,184800,112196625,4590,4590,4590,4590,0
20250213,184700,112196625,4590,4590,4590,4590,0
20250213,184600,112196625,4590,4590,4590,4590,0
20250213,184500,112196625,4590,4590,4590,4590,706
20250213,184400,112196625,4590,4590,4590,4590,0
20250213,184300,112196625,4590,4590,4590,4590,0
20250213,184200,112196625,4590,4590,4590,4590,0
20250213,184100,112196625,4590,4590,4590,4590,0
20250213,184000,112196625,4590,4590,4590,4590,0
20250213,183900,112196625,4590,4590,4590,4590,0
20250213,183800,112196625,4590,4590,4590,4590,0
20250213,183700,112196625,4590,4590,4590,4590,0
20250213,183600,112196625,4590,4590,4590,4590,0
20250213,183500,112196625,4590,4590,4590,4590,0
20250213,183400,112196625,4590,4590,4590,4590,0
20250213,183300,112196625,4590,4590,4590,4590,0
20250213,183200,112196625,4590,4590,4590,4590,0
20250213,183100,112196625,4590,4590,4590,4590,0
20250213,183000,112196625,4590,4590,4590,4590,0
20250213,182900,112196625,4590,4590,4590,4590,0
20250213,182800,112196625,4590,4590,4590,4590,0
20250213,182700,112196625,4590,4590,4590,4590,0
20250213,182600,112196625,4590,4590,4590,4590,0
20250213,182500,112196625,4590,4590,4590,4590,0
20250213,182400,112196625,4590,4590,4590,4590,0
20250213,182300,112196625,4590,4590,4590,4590,0
20250213,182200,112196625,4590,4590,4590,4590,0
20250213,182100,112196625,4590,4590,4590,4590,0
20250213,182000,112196625,4590,4590,4590,4590,0
20250213,181900,112196625,4590,4590,4590,4590,0
20250213,181800,112196625,4590,4590,4590,4590,0
20250213,181700,112196625,4590,4590,4590,4590,0
20250213,181600,112196625,4590,4590,4590,4590,0
20250213,181500,112196625,4590,4590,4590,4590,706
20250213,181400,112196625,4590,4590,4590,4590,0
20250213,181300,112196625,4590,4590,4590,4590,0
20250213,181200,112196625,4590,4590,4590,4590,0
20250213,181100,112196625,4590,4590,4590,4590,0
20250213,181000,112196625,4590,4590,4590,4590,0
20250213,180900,112196625,4590,4590,4590,4590,0
20250213,180800,112196625,4590,4590,4590,4590,0
20250213,180700,112196625,4590,4590,4590,4590,0
20250213,180600,112196625,4590,4590,4590,4590,0
20250213,180500,112196625,4590,4590,4590,4590,0
20250213,180400,112196625,4590,4590,4590,4590,0
20250213,180300,112196625,4590,4590,4590,4590,0
20250213,180200,112196625,4590,4590,4590,4590,0
20250213,180100,112196625,4590,4590,4590,4590,0
20250213,180000,112196625,4590,4590,4590,4590,0
20250213,175900,112196625,4590,4590,4590,4590,0
20250213,175800,112196625,4590,4590,4590,4590,0
20250213,175700,112196625,4590,4590,4590,4590,0
20250213,175600,112196625,4590,4590,4590,4590,0
20250213,175500,112196625,4590,4590,4590,4590,0
20250213,175400,112196625,4590,4590,4590,4590,0
20250213,175300,112196625,4590,4590,4590,4590,0
20250213,175200,112196625,4590,4590,4590,4590,0
20250213,175100,112196625,4590,4590,4590,4590,0
20250213,175000,112196625,4590,4590,4590,4590,0
20250213,174900,112196625,4590,4590,4590,4590,0
20250213,174800,112196625,4590,4590,4590,4590,0
20250213,174700,112196625,4590,4590,4590,4590,0
20250213,174600,112196625,4590,4590,4590,4590,0
20250213,174500,112196625,4590,4590,4590,4590,706
20250213,174400,112196625,4590,4590,4590,4590,0
20250213,174300,112196625,4590,4590,4590,4590,0
20250213,174200,112196625,4590,4590,4590,4590,0
20250213,174100,112196625,4590,4590,4590,4590,0
20250213,174000,112196625,4590,4590,4590,4590,0
20250213,173900,112196625,4590,4590,4590,4590,0
20250213,173800,112196625,4590,4590,4590,4590,0
20250213,173700,112196625,4590,4590,4590,4590,0
20250213,173600,112196625,4590,4590,4590,4590,0
20250213,173500,112196625,4590,4590,4590,4590,0
20250213,173400,112196625,4590,4590,4590,4590,0
20250213,173300,112196625,4590,4590,4590,4590,0
20250213,173200,112196625,4590,4590,4590,4590,0
20250213,173100,112196625,4590,4590,4590,4590,0
20250213,173000,112196625,4590,4590,4590,4590,0
20250213,172900,112196625,4590,4590,4590,4590,0
20250213,172800,112196625,4590,4590,4590,4590,0
20250213,172700,112196625,4590,4590,4590,4590,0
20250213,172600,112196625,4590,4590,4590,4590,0
20250213,172500,112196625,4590,4590,4590,4590,0
20250213,172400,112196625,4590,4590,4590,4590,0
20250213,172300,112196625,4590,4590,4590,4590,0
20250213,172200,112196625,4590,4590,4590,4590,0
20250213,172100,112196625,4590,4590,4590,4590,0
20250213,172000,112196625,4590,4590,4590,4590,0
20250213,171900,112196625,4590,4590,4590,4590,0
20250213,171800,112196625,4590,4590,4590,4590,0
20250213,171700,112196625,4590,4590,4590,4590,0
20250213,171600,112196625,4590,4590,4590,4590,0
20250213,171500,112196625,4590,4590,4590,4590,706
20250213,171400,112196625,4590,4590,4590,4590,0
20250213,171300,112196625,4590,4590,4590,4590,0
20250213,171200,112196625,4590,4590,4590,4590,0
20250213,171100,112196625,4590,4590,4590,4590,0
20250213,171000,112196625,4590,4590,4590,4590,0
20250213,170900,112196625,4590,4590,4590,4590,0
20250213,170800,112196625,4590,4590,4590,4590,0
20250213,170700,112196625,4590,4590,4590,4590,0
20250213,170600,112196625,4590,4590,4590,4590,0
20250213,170500,112196625,4590,4590,4590,4590,0
20250213,170400,112196625,4590,4590,4590,4590,0
20250213,170300,112196625,4590,4590,4590,4590,0
20250213,170200,112196625,4590,4590,4590,4590,0
20250213,170100,112196625,4590,4590,4590,4590,0
20250213,170000,112196625,4590,4590,4590,4590,0
20250213,165900,112196625,4590,4590,4590,4590,0
20250213,165800,112196625,4590,4590,4590,4590,0
20250213,165700,112196625,4590,4590,4590,4590,0
20250213,165600,112196625,4590,4590,4590,4590,0
20250213,165500,112196625,4590,4590,4590,4590,0
20250213,165400,112196625,4590,4590,4590,4590,0
20250213,165300,112196625,4590,4590,4590,4590,0
20250213,165200,112196625,4590,4590,4590,4590,0
20250213,165100,112196625,4590,4590,4590,4590,0
20250213,165000,112196625,4590,4590,4590,4590,0
20250213,164900,112196625,4590,4590,4590,4590,0
20250213,164800,112196625,4590,4590,4590,4590,0
20250213,164700,112196625,4590,4590,4590,4590,0
20250213,164600,112196625,4590,4590,4590,4590,0
20250213,164500,112196625,4590,4590,4590,4590,706
20250213,164400,112196625,4590,4590,4590,4590,0
20250213,164300,112196625,4590,4590,4590,4590,0
20250213,164200,112196625,4590,4590,4590,4590,0
20250213,164100,112196625,4590,4590,4590,4590,0
20250213,164000,112196625,4590,4590,4590,4590,0
20250213,163900,112196625,4590,4590,4590,4590,0
20250213,163800,112196625,4590,4590,4590,4590,0
20250213,163700,112196625,4590,4590,4590,4590,0
20250213,163600,112196625,4590,4590,4590,4590,0
20250213,163500,112196625,4590,4590,4590,4590,0
20250213,163400,112196625,4590,4590,4590,4590,0
20250213,163300,112196625,4590,4590,4590,4590,0
20250213,163200,112196625,4590,4590,4590,4590,0
20250213,163100,112196625,4590,4590,4590,4590,0
20250213,163000,112196625,4590,4590,4590,4590,0
20250213,162900,112196625,4590,4590,4590,4590,0
20250213,162800,112196625,4590,4590,4590,4590,0
20250213,162700,112196625,4590,4590,4590,4590,0
20250213,162600,112196625,4590,4590,4590,4590,0
20250213,162500,112196625,4590,4590,4590,4590,0
20250213,162400,112196625,4590,4590,4590,4590,0
20250213,162300,112196625,4590,4590,4590,4590,0
20250213,162200,112196625,4590,4590,4590,4590,0
20250213,162100,112196625,4590,4590,4590,4590,0
20250213,162000,112196625,4590,4590,4590,4590,0
20250213,161900,112196625,4590,4590,4590,4590,0
20250213,161800,112196625,4590,4590,4590,4590,0
20250213,161700,112196625,4590,4590,4590,4590,0
20250213,161600,112196625,4590,4590,4590,4590,0
20250213,161500,112196625,4590,4590,4590,4590,706
20250213,161400,112196625,4590,4590,4590,4590,0
20250213,161300,112196625,4590,4590,4590,4590,0
20250213,161200,112196625,4590,4590,4590,4590,0
20250213,161100,112196625,4590,4590,4590,4590,0
20250213,161000,112196625,4590,4590,4590,4590,0
20250213,160900,112196625,4590,4590,4590,4590,0
20250213,160800,112196625,4590,4590,4590,4590,0
20250213,160700,112196625,4590,4590,4590,4590,0
20250213,160600,112196625,4590,4590,4590,4590,0
20250213,160500,112196625,4590,4590,4590,4590,0
20250213,160400,112196625,4590,4590,4590,4590,0
20250213,160300,112196625,4590,4590,4590,4590,0
20250213,160200,112196625,4590,4590,4590,4590,0
20250213,160100,112196625,4590,4590,4590,4590,0
20250213,160000,112196625,4590,4590,4590,4590,0
20250213,155900,112196625,4590,4590,4590,4590,0
20250213,155800,112196625,4590,4590,4590,4590,0
20250213,155700,112196625,4590,4590,4590,4590,0
20250213,155600,112196625,4590,4590,4590,4590,0
20250213,155500,112196625,4590,4590,4590,4590,0
20250213,155400,112196625,4590,4590,4590,4590,0
20250213,155300,112196625,4590,4590,4590,4590,0
20250213,155200,112196625,4590,4590,4590,4590,0
20250213,155100,112196625,4590,4590,4590,4590,0
20250213,155000,112196625,4590,4590,4590,4590,0
20250213,154900,112196625,4590,4590,4590,4590,0
20250213,154800,112196625,4590,4590,4590,4590,0
20250213,154700,112196625,4590,4590,4590,4590,0
20250213,154600,112196625,4590,4590,4590,4590,0
20250213,154500,112196625,4590,4590,4590,4590,706
20250213,154400,112196625,4590,4590,4590,4590,0
20250213,154300,112196625,4590,4590,4590,4590,0
20250213,154200,112196625,4590,4590,4590,4590,0
20250213,154100,112196625,4590,4590,4590,4590,0
20250213,154000,112196625,4590,4590,4590,4590,0
20250213,153900,112196625,4590,4590,4590,4590,0
20250213,153800,112196625,4590,4590,4590,4590,0
20250213,153700,112196625,4590,4590,4590,4590,0
20250213,153600,112196625,4590,4590,4590,4590,0
20250213,153500,112196625,4590,4590,4590,4590,0
20250213,153400,112196625,4590,4590,4590,4590,0
20250213,153300,112196625,4590,4590,4590,4590,0
20250213,153200,112196625,4590,4590,4590,4590,0
20250213,153100,112196625,4590,4590,4590,4590,0
20250213,153000,112196625,4590,4590,4590,4590,706
20250213,152900,108956085,4595,4595,4595,4595,0
20250213,152800,108956085,4595,4595,4595,4595,0
20250213,152700,108956085,4595,4595,4595,4595,0
20250213,152600,108956085,4595,4595,4595,4595,0
20250213,152500,108956085,4595,4595,4595,4595,0
20250213,152400,108956085,4595,4595,4595,4595,0
20250213,152300,108956085,4595,4595,4595,4595,0
20250213,152200,108956085,4595,4595,4595,4595,0
20250213,152100,108956085,4595,4595,4595,4595,0
20250213,152000,108956085,4595,4595,4595,4595,0
20250213,151900,108956085,4595,4595,4595,4595,0
20250213,151800,108956085,4595,4595,4595,4595,0
20250213,151700,108956085,4595,4595,4595,4595,0
20250213,151600,108956085,4595,4590,4595,4560,87
20250213,151500,108556880,4590,4575,4590,4570,1100
20250213,151400,103513705,4585,4570,4585,4570,1171
20250213,151300,98154630,4570,4570,4570,4570,1
20250213,151200,98150060,4565,4565,4565,4565,0
20250213,151100,98150060,4565,4565,4565,4565,200
20250213,151000,97237060,4570,4565,4570,4565,526
20250213,150900,94834850,4590,4590,4590,4590,0
20250213,150800,94834850,4590,4565,4590,4565,1142
20250213,150700,89616405,4565,4560,4565,4560,32
20250213,150600,89470435,4555,4560,4560,4555,10
20250213,150500,89424880,4560,4560,4560,4560,0
20250213,150400,89424880,4560,4560,4560,4560,0
20250213,150300,89424880,4560,4560,4560,4560,188
20250213,150200,88567600,4560,4560,4560,4560,23
20250213,150100,88462720,4560,4560,4560,4560,0
20250213,150000,88462720,4560,4560,4560,4560,0
20250213,145900,88462720,4560,4560,4560,4560,2
20250213,145800,88453600,4555,4560,4560,4555,639
20250213,145700,85539935,4560,4560,4560,4560,3
20250213,145600,85526255,4560,4560,4560,4560,6
20250213,145500,85498895,4570,4570,4570,4570,92
20250213,145400,85078455,4570,4570,4570,4570,0
20250213,145300,85078455,4570,4560,4570,4560,11
20250213,145200,85028285,4560,4560,4560,4560,171
20250213,145100,84248525,4575,4575,4575,4575,0
20250213,145000,84248525,4575,4575,4575,4575,1
20250213,144900,84243950,4560,4560,4560,4560,0
20250213,144800,84243950,4560,4560,4560,4560,0
20250213,144700,84243950,4560,4560,4560,4560,0
20250213,144600,84243950,4560,4560,4560,4560,2
20250213,144500,84234830,4570,4570,4570,4570,84
20250213,144400,83850950,4575,4575,4575,4575,0
20250213,144300,83850950,4575,4575,4575,4575,0
20250213,144200,83850950,4575,4575,4575,4575,0
20250213,144100,83850950,4575,4575,4575,4575,0
20250213,144000,83850950,4575,4575,4575,4575,0
20250213,143900,83850950,4575,4575,4575,4575,0
20250213,143800,83850950,4575,4575,4575,4575,0
20250213,143700,83850950,4575,4575,4575,4575,0
20250213,143600,83850950,4575,4575,4575,4575,0
20250213,143500,83850950,4575,4575,4575,4575,0
20250213,143400,83850950,4575,4575,4575,4575,0
20250213,143300,83850950,4575,4575,4575,4575,0
20250213,143200,83850950,4575,4575,4575,4575,0
20250213,143100,83850950,4575,4575,4575,4575,0
20250213,143000,83850950,4575,4575,4575,4575,0
20250213,142900,83850950,4575,4575,4575,4575,0
20250213,142800,83850950,4575,4575,4575,4575,0
20250213,142700,83850950,4575,4575,4575,4575,0
20250213,142600,83850950,4575,4570,4575,4570,3
20250213,142500,83837235,4570,4570,4570,4570,80
20250213,142400,83471635,4570,4570,4570,4570,80
20250213,142300,83106035,4565,4565,4565,4565,53
20250213,142200,82864090,4560,4560,4560,4560,2
20250213,142100,82854970,4565,4565,4565,4565,35
20250213,142000,82695195,4565,4565,4565,4565,0
20250213,141900,82695195,4565,4565,4565,4565,0
20250213,141800,82695195,4565,4565,4565,4565,0
20250213,141700,82695195,4565,4565,4565,4565,0
20250213,141600,82695195,4565,4565,4565,4565,0
20250213,141500,82695195,4565,4565,4565,4565,0
20250213,141400,82695195,4565,4565,4565,4565,0
20250213,141300,82695195,4565,4565,4565,4565,0
20250213,141200,82695195,4565,4565,4565,4565,2
20250213,141100,82686065,4565,4565,4565,4565,54
20250213,141000,82439555,4585,4585,4585,4585,0
20250213,140900,82439555,4585,4585,4585,4585,0
20250213,140800,82439555,4585,4585,4585,4585,0
20250213,140700,82439555,4585,4585,4585,4585,0
20250213,140600,82439555,4585,4585,4585,4585,0
20250213,140500,82439555,4585,4585,4585,4585,0
20250213,140400,82439555,4585,4585,4585,4585,0
20250213,140300,82439555,4585,4585,4585,4585,38
20250213,140200,82265325,4585,4585,4585,4585,76
20250213,140100,81916865,4590,4590,4590,4590,0
20250213,140000,81916865,4590,4590,4590,4590,0
20250213,135900,81916865,4590,4590,4590,4590,0
20250213,135800,81916865,4590,4590,4590,4590,0
20250213,135700,81916865,4590,4590,4590,4590,0
20250213,135600,81916865,4590,4585,4590,4585,99
20250213,135500,81462875,4585,4585,4585,4585,0
20250213,135400,81462875,4585,4585,4585,4585,0
20250213,135300,81462875,4585,4585,4585,4585,0
20250213,135200,81462875,4585,4585,4585,4585,60
20250213,135100,81187775,4565,4565,4565,4565,0
20250213,135000,81187775,4565,4565,4565,4565,1
20250213,134900,81183210,4560,4560,4560,4560,13
20250213,134800,81123930,4585,4585,4585,4585,343
20250213,134700,79551275,4585,4585,4585,4585,1
20250213,134600,79546690,4555,4555,4555,4555,0
20250213,134500,79546690,4555,4555,4555,4555,0
20250213,134400,79546690,4555,4555,4555,4555,7
20250213,134300,79514805,4585,4585,4585,4585,1
20250213,134200,79510220,4555,4555,4555,4555,0
20250213,134100,79510220,4555,4555,4555,4555,0
20250213,134000,79510220,4555,4555,4555,4555,0
20250213,133900,79510220,4555,4555,4555,4555,10
20250213,133800,79464670,4555,4555,4555,4555,100
20250213,133700,79009170,4555,4555,4555,4555,0
20250213,133600,79009170,4555,4555,4555,4555,0
20250213,133500,79009170,4555,4555,4555,4555,0
20250213,133400,79009170,4555,4560,4585,4555,2259
20250213,133300,68667630,4555,4555,4555,4555,0
20250213,133200,68667630,4555,4555,4555,4555,0
20250213,133100,68667630,4555,4555,4555,4555,0
20250213,133000,68667630,4555,4555,4555,4555,0
20250213,132900,68667630,4555,4555,4555,4555,0
20250213,132800,68667630,4555,4555,4555,4555,0
20250213,132700,68667630,4555,4555,4555,4555,0
20250213,132600,68667630,4555,4555,4555,4555,1
20250213,132500,68663075,4555,4555,4555,4555,21
20250213,132400,68567420,4555,4555,4555,4555,0
20250213,132300,68567420,4555,4560,4560,4555,74
20250213,132200,68230000,4560,4560,4560,4560,1
20250213,132100,68225440,4575,4575,4575,4575,10
20250213,132000,68179690,4575,4575,4575,4575,0
20250213,131900,68179690,4575,4575,4575,4575,0
20250213,131800,68179690,4575,4575,4575,4575,0
20250213,131700,68179690,4575,4575,4575,4575,0
20250213,131600,68179690,4575,4575,4575,4575,0
20250213,131500,68179690,4575,4575,4575,4575,0
20250213,131400,68179690,4575,4575,4575,4575,0
20250213,131300,68179690,4575,4570,4575,4570,10
20250213,131200,68133945,4575,4575,4575,4575,0
20250213,131100,68133945,4575,4555,4575,4555,2
20250213,131000,68124815,4575,4575,4575,4575,10
20250213,130900,68079065,4575,4575,4575,4575,0
20250213,130800,68079065,4575,4575,4575,4575,0
20250213,130700,68079065,4575,4565,4575,4565,50
20250213,130600,67850585,4555,4555,4555,4555,0
20250213,130500,67850585,4555,4555,4555,4555,0
20250213,130400,67850585,4555,4555,4555,4555,14
20250213,130300,67786815,4555,4555,4555,4555,0
20250213,130200,67786815,4555,4555,4555,4555,0
20250213,130100,67786815,4555,4555,4555,4555,20
20250213,130000,67695715,4575,4575,4575,4575,0
20250213,125900,67695715,4575,4575,4575,4575,0
20250213,125800,67695715,4575,4575,4575,4575,0
20250213,125700,67695715,4575,4575,4575,4575,0
20250213,125600,67695715,4575,4575,4575,4575,0
20250213,125500,67695715,4575,4575,4575,4575,0
20250213,125400,67695715,4575,4575,4575,4575,0
20250213,125300,67695715,4575,4575,4575,4575,0
20250213,125200,67695715,4575,4550,4575,4550,6
20250213,125100,67668290,4575,4575,4575,4575,0
20250213,125000,67668290,4575,4575,4575,4575,0
20250213,124900,67668290,4575,4575,4575,4575,0
20250213,124800,67668290,4575,4575,4575,4575,1
20250213,124700,67663715,4550,4550,4550,4550,0
20250213,124600,67663715,4550,4550,4550,4550,0
20250213,124500,67663715,4550,4550,4550,4550,0
20250213,124400,67663715,4550,4550,4550,4550,0
20250213,124300,67663715,4550,4550,4550,4550,0
20250213,124200,67663715,4550,4555,4555,4550,546
20250213,124100,65176835,4575,4575,4575,4575,0
20250213,124000,65176835,4575,4575,4575,4575,0
20250213,123900,65176835,4575,4575,4575,4575,1
20250213,123800,65172260,4575,4575,4575,4575,2
20250213,123700,65163110,4580,4580,4580,4580,0
20250213,123600,65163110,4580,4580,4580,4580,1
20250213,123500,65158530,4555,4555,4555,4555,2
20250213,123400,65149420,4560,4560,4560,4560,4
20250213,123300,65131180,4585,4585,4585,4585,0
20250213,123200,65131180,4585,4585,4585,4585,1
20250213,123100,65126595,4580,4580,4580,4580,101
20250213,123000,64664015,4580,4580,4580,4560,67
20250213,122900,64357175,4575,4575,4575,4575,9
20250213,122800,64316000,4570,4570,4570,4570,0
20250213,122700,64316000,4570,4570,4570,4570,0
20250213,122600,64316000,4570,4570,4570,4570,0
20250213,122500,64316000,4570,4570,4570,4570,0
20250213,122400,64316000,4570,4570,4570,4570,0
20250213,122300,64316000,4570,4570,4570,4570,0
20250213,122200,64316000,4570,4570,4570,4570,0
20250213,122100,64316000,4570,4570,4570,4570,0
20250213,122000,64316000,4570,4570,4570,4570,0
20250213,121900,64316000,4570,4570,4570,4570,0
20250213,121800,64316000,4570,4570,4570,4570,0
20250213,121700,64316000,4570,4570,4570,4570,0
20250213,121600,64316000,4570,4570,4570,4570,0
20250213,121500,64316000,4570,4570,4570,4570,1
20250213,121400,64311430,4575,4575,4575,4575,0
20250213,121300,64311430,4575,4575,4575,4575,0
20250213,121200,64311430,4575,4575,4575,4575,0
20250213,121100,64311430,4575,4575,4575,4575,0
20250213,121000,64311430,4575,4575,4575,4575,0
20250213,120900,64311430,4575,4575,4575,4575,0
20250213,120800,64311430,4575,4575,4575,4575,0
20250213,120700,64311430,4575,4575,4575,4575,0
20250213,120600,64311430,4575,4575,4575,4575,0
20250213,120500,64311430,4575,4575,4575,4575,0
20250213,120400,64311430,4575,4575,4575,4575,0
20250213,120300,64311430,4575,4565,4575,4565,55
20250213,120200,64059915,4565,4565,4565,4565,0
20250213,120100,64059915,4565,4565,4565,4565,10
20250213,120000,64014265,4565,4565,4565,4565,383
20250213,115900,62265870,4565,4565,4565,4565,0
20250213,115800,62265870,4565,4565,4565,4565,0
20250213,115700,62265870,4565,4565,4565,4565,10
20250213,115600,62220220,4565,4565,4565,4565,83
20250213,115500,61841325,4565,4565,4565,4565,0
20250213,115400,61841325,4565,4565,4565,4565,0
20250213,115300,61841325,4565,4565,4565,4565,263
20250213,115200,60640730,4570,4570,4570,4570,53
20250213,115100,60398520,4565,4565,4565,4565,0
20250213,115000,60398520,4565,4565,4565,4565,12
20250213,114900,60343740,4565,4570,4570,4565,444
20250213,114800,58315795,4575,4575,4575,4575,0
20250213,114700,58315795,4575,4575,4575,4575,0
20250213,114600,58315795,4575,4575,4575,4575,0
20250213,114500,58315795,4575,4575,4575,4575,1
20250213,114400,58311220,4570,4570,4570,4570,0
20250213,114300,58311220,4570,4570,4570,4570,0
20250213,114200,58311220,4570,4570,4570,4570,16
20250213,114100,58238100,4565,4565,4565,4565,0
20250213,114000,58238100,4565,4565,4565,4565,0
20250213,113900,58238100,4565,4565,4565,4565,0
20250213,113800,58238100,4565,4565,4565,4565,1
20250213,113700,58233535,4570,4570,4570,4570,18
20250213,113600,58151275,4570,4570,4570,4570,24
20250213,113500,58041595,4565,4565,4565,4565,5
20250213,113400,58018770,4565,4565,4565,4565,0
20250213,113300,58018770,4565,4565,4565,4565,0
20250213,113200,58018770,4565,4565,4565,4565,0
20250213,113100,58018770,4565,4565,4565,4565,0
20250213,113000,58018770,4565,4565,4565,4565,4
20250213,112900,58000510,4585,4585,4585,4585,0
20250213,112800,58000510,4585,4585,4585,4585,0
20250213,112700,58000510,4585,4585,4585,4585,0
20250213,112600,58000510,4585,4585,4585,4585,0
20250213,112500,58000510,4585,4585,4585,4585,0
20250213,112400,58000510,4585,4585,4585,4585,0
20250213,112300,58000510,4585,4585,4585,4585,0
20250213,112200,58000510,4585,4570,4585,4570,55
20250213,112100,57748815,4575,4575,4575,4575,0
20250213,112000,57748815,4575,4575,4575,4575,0
20250213,111900,57748815,4575,4575,4575,4575,0
20250213,111800,57748815,4575,4575,4575,4575,0
20250213,111700,57748815,4575,4575,4575,4575,25
20250213,111600,57634440,4575,4575,4575,4575,0
20250213,111500,57634440,4575,4575,4575,4575,0
20250213,111400,57634440,4575,4575,4575,4575,3
20250213,111300,57620715,4560,4560,4560,4560,0
20250213,111200,57620715,4560,4560,4560,4560,374
20250213,111100,55915275,4560,4545,4560,4545,722
20250213,111000,52623255,4560,4560,4560,4560,0
20250213,110900,52623255,4560,4560,4560,4560,0
20250213,110800,52623255,4560,4560,4560,4560,0
20250213,110700,52623255,4560,4560,4560,4560,0
20250213,110600,52623255,4560,4560,4560,4560,342
20250213,110500,51063735,4560,4550,4560,4545,344
20250213,110400,49497995,4550,4550,4550,4550,0
20250213,110300,49497995,4550,4550,4550,4550,5
20250213,110200,49475245,4560,4560,4560,4560,86
20250213,110100,49083085,4580,4580,4580,4580,1
20250213,110000,49078505,4560,4565,4565,4560,106
20250213,105900,48594645,4580,4580,4580,4580,0
20250213,105800,48594645,4580,4580,4580,4580,0
20250213,105700,48594645,4580,4580,4580,4580,0
20250213,105600,48594645,4580,4580,4580,4580,0
20250213,105500,48594645,4580,4580,4580,4580,0
20250213,105400,48594645,4580,4580,4580,4580,0
20250213,105300,48594645,4580,4580,4580,4580,0
20250213,105200,48594645,4580,4580,4580,4580,0
20250213,105100,48594645,4580,4580,4580,4580,0
20250213,105000,48594645,4580,4580,4580,4580,0
20250213,104900,48594645,4580,4580,4580,4580,1
20250213,104800,48590065,4550,4550,4550,4550,0
20250213,104700,48590065,4550,4550,4550,4550,0
20250213,104600,48590065,4550,4550,4550,4550,0
20250213,104500,48590065,4550,4550,4550,4550,0
20250213,104400,48590065,4550,4550,4550,4550,0
20250213,104300,48590065,4550,4550,4550,4550,0
20250213,104200,48590065,4550,4550,4550,4550,0
20250213,104100,48590065,4550,4550,4550,4550,0
20250213,104000,48590065,4550,4550,4550,4550,0
20250213,103900,48590065,4550,4550,4550,4550,0
20250213,103800,48590065,4550,4550,4550,4550,0
20250213,103700,48590065,4550,4550,4550,4550,1
20250213,103600,48585515,4550,4550,4550,4550,10
20250213,103500,48540015,4550,4550,4550,4550,0
20250213,103400,48540015,4550,4550,4550,4550,0
20250213,103300,48540015,4550,4550,4550,4550,0
20250213,103200,48540015,4550,4580,4580,4550,792
20250213,103100,44913345,4550,4550,4550,4550,0
20250213,103000,44913345,4550,4550,4550,4550,0
20250213,102900,44913345,4550,4550,4550,4550,14
20250213,102800,44849645,4580,4560,4580,4550,231
20250213,102700,43796955,4590,4590,4590,4590,1
20250213,102600,43792365,4560,4560,4560,4560,1
20250213,102500,43787805,4560,4560,4560,4560,20
20250213,102400,43696605,4560,4590,4590,4560,42
20250213,102300,43504425,4585,4585,4585,4585,2
20250213,102200,43495255,4555,4555,4555,4555,1
20250213,102100,43490700,4585,4585,4585,4585,110
20250213,102000,42986350,4585,4585,4585,4585,0
20250213,101900,42986350,4585,4585,4585,4585,0
20250213,101800,42986350,4585,4585,4585,4585,0
20250213,101700,42986350,4585,4585,4585,4585,4
20250213,101600,42968010,4590,4590,4590,4590,22
20250213,101500,42867030,4590,4590,4590,4590,0
20250213,101400,42867030,4590,4580,4590,4580,191
20250213,101300,41991160,4580,4575,4580,4575,600
20250213,101200,39244195,4575,4575,4575,4575,2
20250213,101100,39235045,4580,4580,4580,4580,0
20250213,101000,39235045,4580,4580,4580,4580,22
20250213,100900,39134285,4580,4580,4580,4580,0
20250213,100800,39134285,4580,4580,4580,4580,326
20250213,100700,37641205,4580,4545,4580,4545,96
20250213,100600,37203205,4585,4585,4585,4585,2
20250213,100500,37194035,4585,4565,4590,4545,455
20250213,100400,35115515,4545,4545,4560,4545,1406
20250213,100300,28718910,4545,4545,4545,4545,0
20250213,100200,28718910,4545,4545,4545,4545,0
20250213,100100,28718910,4545,4545,4545,4545,0
20250213,100000,28718910,4545,4545,4545,4545,0
20250213,095900,28718910,4545,4545,4545,4545,0
20250213,095800,28718910,4545,4545,4545,4545,150
20250213,095700,28037160,4550,4550,4550,4550,0
20250213,095600,28037160,4550,4550,4550,4550,0
20250213,095500,28037160,4550,4540,4550,4540,25
20250213,095400,27923620,4550,4525,4550,4515,105
20250213,095300,27448325,4515,4515,4515,4515,0
20250213,095200,27448325,4515,4515,4515,4515,0
20250213,095100,27448325,4515,4540,4550,4515,51
20250213,095000,27216490,4510,4515,4515,4510,100
20250213,094900,26765025,4530,4530,4530,4530,0
20250213,094800,26765025,4530,4525,4540,4525,3330
20250213,094700,11688560,4525,4525,4525,4525,0
20250213,094600,11688560,4525,4525,4525,4525,1
20250213,094500,11684035,4520,4520,4520,4520,247
20250213,094400,10567595,4520,4515,4520,4515,28
20250213,094300,10441140,4515,4515,4515,4515,1
20250213,094200,10436625,4515,4515,4515,4515,1
20250213,094100,10432110,4515,4515,4515,4515,13
20250213,094000,10373415,4520,4520,4520,4520,0
20250213,093900,10373415,4520,4520,4520,4520,0
20250213,093800,10373415,4520,4520,4520,4520,11
20250213,093700,10323695,4510,4510,4510,4510,0
20250213,093600,10323695,4510,4515,4515,4510,500
20250213,093500,8067110,4510,4510,4510,4510,0
20250213,093400,8067110,4510,4510,4510,4510,0
20250213,093300,8067110,4510,4510,4510,4510,0
20250213,093200,8067110,4510,4510,4510,4510,0
20250213,093100,8067110,4510,4510,4510,4510,0
20250213,093000,8067110,4510,4510,4510,4510,0
20250213,092900,8067110,4510,4510,4510,4510,0
20250213,092800,8067110,4510,4510,4510,4510,18
20250213,092700,7985930,4525,4525,4525,4525,2
20250213,092600,7976880,4510,4515,4515,4510,1120
20250213,092500,2924180,4540,4540,4540,4540,0
20250213,092400,2924180,4540,4540,4540,4540,1
20250213,092300,2919640,4515,4515,4515,4515,13
20250213,092200,2860945,4510,4540,4540,4510,214
20250213,092100,1889565,4540,4540,4540,4540,0
20250213,092000,1889565,4540,4540,4540,4540,0
20250213,091900,1889565,4540,4540,4540,4540,0
20250213,091800,1889565,4540,4540,4540,4540,2
20250213,091700,1880485,4510,4510,4510,4510,0
20250213,091600,1880485,4510,4510,4510,4510,0
20250213,091500,1880485,4510,4515,4515,4510,103
20250213,091400,1415880,4515,4515,4515,4515,0
20250213,091300,1415880,4515,4515,4515,4515,0
20250213,091200,1415880,4515,4515,4515,4515,23
20250213,091100,1312035,4545,4545,4545,4545,0
20250213,091000,1312035,4545,4545,4545,4545,1
20250213,090900,1307490,4510,4510,4510,4510,0
20250213,090800,1307490,4510,4510,4510,4510,0
20250213,090700,1307490,4510,4510,4510,4510,0
20250213,090600,1307490,4510,4510,4510,4510,0
20250213,090500,1307490,4510,4510,4510,4510,0
20250213,090400,1307490,4510,4540,4540,4510,19
20250213,090300,1221260,4540,4540,4540,4540,0
20250213,090200,1221260,4540,4540,4540,4540,0
20250213,090100,1221260,4540,4540,4540,4540,0
20250213,090000,1221260,4540,4540,4540,4540,269