KissMeData/117580/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201900,368307650,8030,8030,8030,8030,1221
20250212,201800,368307650,8030,8030,8030,8030,0
20250212,201700,368307650,8030,8030,8030,8030,0
20250212,201600,368307650,8030,8030,8030,8030,0
20250212,201500,368307650,8030,8030,8030,8030,0
20250212,201400,368307650,8030,8030,8030,8030,0
20250212,201300,368307650,8030,8030,8030,8030,0
20250212,201200,368307650,8030,8030,8030,8030,0
20250212,201100,368307650,8030,8030,8030,8030,0
20250212,201000,368307650,8030,8030,8030,8030,0
20250212,200900,368307650,8030,8030,8030,8030,0
20250212,200800,368307650,8030,8030,8030,8030,0
20250212,200700,368307650,8030,8030,8030,8030,0
20250212,200600,368307650,8030,8030,8030,8030,0
20250212,200500,368307650,8030,8030,8030,8030,0
20250212,200400,368307650,8030,8030,8030,8030,0
20250212,200300,368307650,8030,8030,8030,8030,0
20250212,200200,368307650,8030,8030,8030,8030,0
20250212,200100,368307650,8030,8030,8030,8030,0
20250212,200000,368307650,8030,8030,8030,8030,0
20250212,195900,368307650,8030,8030,8030,8030,0
20250212,195800,368307650,8030,8030,8030,8030,0
20250212,195700,368307650,8030,8030,8030,8030,0
20250212,195600,368307650,8030,8030,8030,8030,0
20250212,195500,368307650,8030,8030,8030,8030,0
20250212,195400,368307650,8030,8030,8030,8030,0
20250212,195300,368307650,8030,8030,8030,8030,0
20250212,195200,368307650,8030,8030,8030,8030,0
20250212,195100,368307650,8030,8030,8030,8030,0
20250212,195000,368307650,8030,8030,8030,8030,0
20250212,194900,368307650,8030,8030,8030,8030,1221
20250212,194800,368307650,8030,8030,8030,8030,0
20250212,194700,368307650,8030,8030,8030,8030,0
20250212,194600,368307650,8030,8030,8030,8030,0
20250212,194500,368307650,8030,8030,8030,8030,0
20250212,194400,368307650,8030,8030,8030,8030,0
20250212,194300,368307650,8030,8030,8030,8030,0
20250212,194200,368307650,8030,8030,8030,8030,0
20250212,194100,368307650,8030,8030,8030,8030,0
20250212,194000,368307650,8030,8030,8030,8030,0
20250212,193900,368307650,8030,8030,8030,8030,0
20250212,193800,368307650,8030,8030,8030,8030,0
20250212,193700,368307650,8030,8030,8030,8030,0
20250212,193600,368307650,8030,8030,8030,8030,0
20250212,193500,368307650,8030,8030,8030,8030,0
20250212,193400,368307650,8030,8030,8030,8030,0
20250212,193300,368307650,8030,8030,8030,8030,0
20250212,193200,368307650,8030,8030,8030,8030,0
20250212,193100,368307650,8030,8030,8030,8030,0
20250212,193000,368307650,8030,8030,8030,8030,0
20250212,192900,368307650,8030,8030,8030,8030,0
20250212,192800,368307650,8030,8030,8030,8030,0
20250212,192700,368307650,8030,8030,8030,8030,0
20250212,192600,368307650,8030,8030,8030,8030,0
20250212,192500,368307650,8030,8030,8030,8030,0
20250212,192400,368307650,8030,8030,8030,8030,0
20250212,192300,368307650,8030,8030,8030,8030,0
20250212,192200,368307650,8030,8030,8030,8030,0
20250212,192100,368307650,8030,8030,8030,8030,0
20250212,192000,368307650,8030,8030,8030,8030,0
20250212,191900,368307650,8030,8030,8030,8030,1221
20250212,191800,368307650,8030,8030,8030,8030,0
20250212,191700,368307650,8030,8030,8030,8030,0
20250212,191600,368307650,8030,8030,8030,8030,0
20250212,191500,368307650,8030,8030,8030,8030,0
20250212,191400,368307650,8030,8030,8030,8030,0
20250212,191300,368307650,8030,8030,8030,8030,0
20250212,191200,368307650,8030,8030,8030,8030,0
20250212,191100,368307650,8030,8030,8030,8030,0
20250212,191000,368307650,8030,8030,8030,8030,0
20250212,190900,368307650,8030,8030,8030,8030,0
20250212,190800,368307650,8030,8030,8030,8030,0
20250212,190700,368307650,8030,8030,8030,8030,0
20250212,190600,368307650,8030,8030,8030,8030,0
20250212,190500,368307650,8030,8030,8030,8030,0
20250212,190400,368307650,8030,8030,8030,8030,0
20250212,190300,368307650,8030,8030,8030,8030,0
20250212,190200,368307650,8030,8030,8030,8030,0
20250212,190100,368307650,8030,8030,8030,8030,0
20250212,190000,368307650,8030,8030,8030,8030,0
20250212,185900,368307650,8030,8030,8030,8030,0
20250212,185800,368307650,8030,8030,8030,8030,0
20250212,185700,368307650,8030,8030,8030,8030,0
20250212,185600,368307650,8030,8030,8030,8030,0
20250212,185500,368307650,8030,8030,8030,8030,0
20250212,185400,368307650,8030,8030,8030,8030,0
20250212,185300,368307650,8030,8030,8030,8030,0
20250212,185200,368307650,8030,8030,8030,8030,0
20250212,185100,368307650,8030,8030,8030,8030,0
20250212,185000,368307650,8030,8030,8030,8030,0
20250212,184900,368307650,8030,8030,8030,8030,1221
20250212,184800,368307650,8030,8030,8030,8030,0
20250212,184700,368307650,8030,8030,8030,8030,0
20250212,184600,368307650,8030,8030,8030,8030,0
20250212,184500,368307650,8030,8030,8030,8030,0
20250212,184400,368307650,8030,8030,8030,8030,0
20250212,184300,368307650,8030,8030,8030,8030,0
20250212,184200,368307650,8030,8030,8030,8030,0
20250212,184100,368307650,8030,8030,8030,8030,0
20250212,184000,368307650,8030,8030,8030,8030,0
20250212,183900,368307650,8030,8030,8030,8030,0
20250212,183800,368307650,8030,8030,8030,8030,0
20250212,183700,368307650,8030,8030,8030,8030,0
20250212,183600,368307650,8030,8030,8030,8030,0
20250212,183500,368307650,8030,8030,8030,8030,0
20250212,183400,368307650,8030,8030,8030,8030,0
20250212,183300,368307650,8030,8030,8030,8030,0
20250212,183200,368307650,8030,8030,8030,8030,0
20250212,183100,368307650,8030,8030,8030,8030,0
20250212,183000,368307650,8030,8030,8030,8030,0
20250212,182900,368307650,8030,8030,8030,8030,0
20250212,182800,368307650,8030,8030,8030,8030,0
20250212,182700,368307650,8030,8030,8030,8030,0
20250212,182600,368307650,8030,8030,8030,8030,0
20250212,182500,368307650,8030,8030,8030,8030,0
20250212,182400,368307650,8030,8030,8030,8030,0
20250212,182300,368307650,8030,8030,8030,8030,0
20250212,182200,368307650,8030,8030,8030,8030,0
20250212,182100,368307650,8030,8030,8030,8030,0
20250212,182000,368307650,8030,8030,8030,8030,0
20250212,181900,368307650,8030,8030,8030,8030,1221
20250212,181800,368307650,8030,8030,8030,8030,0
20250212,181700,368307650,8030,8030,8030,8030,0
20250212,181600,368307650,8030,8030,8030,8030,0
20250212,181500,368307650,8030,8030,8030,8030,0
20250212,181400,368307650,8030,8030,8030,8030,0
20250212,181300,368307650,8030,8030,8030,8030,0
20250212,181200,368307650,8030,8030,8030,8030,0
20250212,181100,368307650,8030,8030,8030,8030,0
20250212,181000,368307650,8030,8030,8030,8030,0
20250212,180900,368307650,8030,8030,8030,8030,0
20250212,180800,368307650,8030,8030,8030,8030,0
20250212,180700,368307650,8030,8030,8030,8030,0
20250212,180600,368307650,8030,8030,8030,8030,0
20250212,180500,368307650,8030,8030,8030,8030,0
20250212,180400,368307650,8030,8030,8030,8030,0
20250212,180300,368307650,8030,8030,8030,8030,0
20250212,180200,368307650,8030,8030,8030,8030,0
20250212,180100,368307650,8030,8030,8030,8030,0
20250212,180000,368307650,8030,8030,8030,8030,0
20250212,175900,368307650,8030,8030,8030,8030,0
20250212,175800,368307650,8030,8030,8030,8030,0
20250212,175700,368307650,8030,8030,8030,8030,0
20250212,175600,368307650,8030,8030,8030,8030,0
20250212,175500,368307650,8030,8030,8030,8030,0
20250212,175400,368307650,8030,8030,8030,8030,0
20250212,175300,368307650,8030,8030,8030,8030,0
20250212,175200,368307650,8030,8030,8030,8030,0
20250212,175100,368307650,8030,8030,8030,8030,0
20250212,175000,368307650,8030,8030,8030,8030,0
20250212,174900,368307650,8030,8030,8030,8030,1221
20250212,174800,368307650,8030,8030,8030,8030,0
20250212,174700,368307650,8030,8030,8030,8030,0
20250212,174600,368307650,8030,8030,8030,8030,0
20250212,174500,368307650,8030,8030,8030,8030,0
20250212,174400,368307650,8030,8030,8030,8030,0
20250212,174300,368307650,8030,8030,8030,8030,0
20250212,174200,368307650,8030,8030,8030,8030,0
20250212,174100,368307650,8030,8030,8030,8030,0
20250212,174000,368307650,8030,8030,8030,8030,0
20250212,173900,368307650,8030,8030,8030,8030,0
20250212,173800,368307650,8030,8030,8030,8030,0
20250212,173700,368307650,8030,8030,8030,8030,0
20250212,173600,368307650,8030,8030,8030,8030,0
20250212,173500,368307650,8030,8030,8030,8030,0
20250212,173400,368307650,8030,8030,8030,8030,0
20250212,173300,368307650,8030,8030,8030,8030,0
20250212,173200,368307650,8030,8030,8030,8030,0
20250212,173100,368307650,8030,8030,8030,8030,0
20250212,173000,368307650,8030,8030,8030,8030,0
20250212,172900,368307650,8030,8030,8030,8030,0
20250212,172800,368307650,8030,8030,8030,8030,0
20250212,172700,368307650,8030,8030,8030,8030,0
20250212,172600,368307650,8030,8030,8030,8030,0
20250212,172500,368307650,8030,8030,8030,8030,0
20250212,172400,368307650,8030,8030,8030,8030,0
20250212,172300,368307650,8030,8030,8030,8030,0
20250212,172200,368307650,8030,8030,8030,8030,0
20250212,172100,368307650,8030,8030,8030,8030,0
20250212,172000,368307650,8030,8030,8030,8030,0
20250212,171900,368307650,8030,8030,8030,8030,1221
20250212,171800,368307650,8030,8030,8030,8030,0
20250212,171700,368307650,8030,8030,8030,8030,0
20250212,171600,368307650,8030,8030,8030,8030,0
20250212,171500,368307650,8030,8030,8030,8030,0
20250212,171400,368307650,8030,8030,8030,8030,0
20250212,171300,368307650,8030,8030,8030,8030,0
20250212,171200,368307650,8030,8030,8030,8030,0
20250212,171100,368307650,8030,8030,8030,8030,0
20250212,171000,368307650,8030,8030,8030,8030,0
20250212,170900,368307650,8030,8030,8030,8030,0
20250212,170800,368307650,8030,8030,8030,8030,0
20250212,170700,368307650,8030,8030,8030,8030,0
20250212,170600,368307650,8030,8030,8030,8030,0
20250212,170500,368307650,8030,8030,8030,8030,0
20250212,170400,368307650,8030,8030,8030,8030,0
20250212,170300,368307650,8030,8030,8030,8030,0
20250212,170200,368307650,8030,8030,8030,8030,0
20250212,170100,368307650,8030,8030,8030,8030,0
20250212,170000,368307650,8030,8030,8030,8030,0
20250212,165900,368307650,8030,8030,8030,8030,0
20250212,165800,368307650,8030,8030,8030,8030,0
20250212,165700,368307650,8030,8030,8030,8030,0
20250212,165600,368307650,8030,8030,8030,8030,0
20250212,165500,368307650,8030,8030,8030,8030,0
20250212,165400,368307650,8030,8030,8030,8030,0
20250212,165300,368307650,8030,8030,8030,8030,0
20250212,165200,368307650,8030,8030,8030,8030,0
20250212,165100,368307650,8030,8030,8030,8030,0
20250212,165000,368307650,8030,8030,8030,8030,0
20250212,164900,368307650,8030,8030,8030,8030,1221
20250212,164800,368307650,8030,8030,8030,8030,0
20250212,164700,368307650,8030,8030,8030,8030,0
20250212,164600,368307650,8030,8030,8030,8030,0
20250212,164500,368307650,8030,8030,8030,8030,0
20250212,164400,368307650,8030,8030,8030,8030,0
20250212,164300,368307650,8030,8030,8030,8030,0
20250212,164200,368307650,8030,8030,8030,8030,0
20250212,164100,368307650,8030,8030,8030,8030,0
20250212,164000,368307650,8030,8030,8030,8030,0
20250212,163900,368307650,8030,8030,8030,8030,0
20250212,163800,368307650,8030,8030,8030,8030,0
20250212,163700,368307650,8030,8030,8030,8030,0
20250212,163600,368307650,8030,8030,8030,8030,0
20250212,163500,368307650,8030,8030,8030,8030,0
20250212,163400,368307650,8030,8030,8030,8030,0
20250212,163300,368307650,8030,8030,8030,8030,0
20250212,163200,368307650,8030,8030,8030,8030,0
20250212,163100,368307650,8030,8030,8030,8030,0
20250212,163000,368307650,8030,8030,8030,8030,0
20250212,162900,368307650,8030,8030,8030,8030,0
20250212,162800,368307650,8030,8030,8030,8030,0
20250212,162700,368307650,8030,8030,8030,8030,0
20250212,162600,368307650,8030,8030,8030,8030,0
20250212,162500,368307650,8030,8030,8030,8030,0
20250212,162400,368307650,8030,8030,8030,8030,0
20250212,162300,368307650,8030,8030,8030,8030,0
20250212,162200,368307650,8030,8030,8030,8030,0
20250212,162100,368307650,8030,8030,8030,8030,0
20250212,162000,368307650,8030,8030,8030,8030,0
20250212,161900,368307650,8030,8030,8030,8030,1221
20250212,161800,368307650,8030,8030,8030,8030,0
20250212,161700,368307650,8030,8030,8030,8030,0
20250212,161600,368307650,8030,8030,8030,8030,0
20250212,161500,368307650,8030,8030,8030,8030,0
20250212,161400,368307650,8030,8030,8030,8030,0
20250212,161300,368307650,8030,8030,8030,8030,0
20250212,161200,368307650,8030,8030,8030,8030,0
20250212,161100,368307650,8030,8030,8030,8030,0
20250212,161000,368307650,8030,8030,8030,8030,0
20250212,160900,368307650,8030,8030,8030,8030,0
20250212,160800,368307650,8030,8030,8030,8030,0
20250212,160700,368307650,8030,8030,8030,8030,0
20250212,160600,368307650,8030,8030,8030,8030,0
20250212,160500,368307650,8030,8030,8030,8030,0
20250212,160400,368307650,8030,8030,8030,8030,0
20250212,160300,368307650,8030,8030,8030,8030,0
20250212,160200,368307650,8030,8030,8030,8030,0
20250212,160100,368307650,8030,8030,8030,8030,0
20250212,160000,368307650,8030,8030,8030,8030,0
20250212,155900,368307650,8030,8030,8030,8030,0
20250212,155800,368307650,8030,8030,8030,8030,0
20250212,155700,368307650,8030,8030,8030,8030,0
20250212,155600,368307650,8030,8030,8030,8030,0
20250212,155500,368307650,8030,8030,8030,8030,0
20250212,155400,368307650,8030,8030,8030,8030,0
20250212,155300,368307650,8030,8030,8030,8030,0
20250212,155200,368307650,8030,8030,8030,8030,0
20250212,155100,368307650,8030,8030,8030,8030,0
20250212,155000,368307650,8030,8030,8030,8030,0
20250212,154900,368307650,8030,8030,8030,8030,1221
20250212,154800,368307650,8030,8030,8030,8030,0
20250212,154700,368307650,8030,8030,8030,8030,0
20250212,154600,368307650,8030,8030,8030,8030,0
20250212,154500,368307650,8030,8030,8030,8030,0
20250212,154400,368307650,8030,8030,8030,8030,0
20250212,154300,368307650,8030,8030,8030,8030,0
20250212,154200,368307650,8030,8030,8030,8030,0
20250212,154100,368307650,8030,8030,8030,8030,0
20250212,154000,368307650,8030,8030,8030,8030,0
20250212,153900,368307650,8030,8030,8030,8030,0
20250212,153800,368307650,8030,8030,8030,8030,0
20250212,153700,368307650,8030,8030,8030,8030,0
20250212,153600,368307650,8030,8030,8030,8030,0
20250212,153500,368307650,8030,8030,8030,8030,0
20250212,153400,368307650,8030,8030,8030,8030,0
20250212,153300,368307650,8030,8030,8030,8030,0
20250212,153200,368307650,8030,8030,8030,8030,0
20250212,153100,368307650,8030,8030,8030,8030,0
20250212,153000,368307650,8030,8030,8030,8030,1221
20250212,152900,358503020,8030,8030,8030,8030,0
20250212,152800,358503020,8030,8030,8030,8030,0
20250212,152700,358503020,8030,8030,8030,8030,0
20250212,152600,358503020,8030,8030,8030,8030,0
20250212,152500,358503020,8030,8030,8030,8030,0
20250212,152400,358503020,8030,8030,8030,8030,0
20250212,152300,358503020,8030,8030,8030,8030,0
20250212,152200,358503020,8030,8030,8030,8030,0
20250212,152100,358503020,8030,8030,8030,8030,0
20250212,152000,358503020,8030,8030,8030,8030,0
20250212,151900,358503020,8030,8050,8050,8030,2120
20250212,151800,341478300,8050,8050,8050,8050,0
20250212,151700,341478300,8050,8060,8060,8030,59
20250212,151600,341003320,8060,8060,8060,8060,29
20250212,151500,340769580,8060,8040,8060,8040,115
20250212,151400,339843280,8040,8040,8040,8040,16
20250212,151300,339714640,8040,8040,8040,8040,300
20250212,151200,337302640,8040,8040,8040,8040,7
20250212,151100,337246360,8040,8040,8040,8040,60
20250212,151000,336763960,8060,8060,8060,8060,1
20250212,150900,336755900,8040,8040,8040,8040,5
20250212,150800,336715700,8040,8040,8040,8040,113
20250212,150700,335807180,8030,8030,8030,8030,5
20250212,150600,335767030,8030,8030,8030,8030,25
20250212,150500,335566280,8030,8030,8030,8030,4
20250212,150400,335534160,8030,8030,8030,8030,0
20250212,150300,335534160,8030,8030,8030,8030,150
20250212,150200,334329660,8030,8040,8040,8030,1055
20250212,150100,325857000,8040,8040,8040,8040,1
20250212,150000,325848960,8040,8040,8040,8040,291
20250212,145900,323509320,8040,8040,8040,8040,1
20250212,145800,323501280,8040,8040,8040,8040,0
20250212,145700,323501280,8040,8050,8050,8040,40
20250212,145600,323179660,8040,8040,8040,8040,0
20250212,145500,323179660,8040,8040,8040,8040,0
20250212,145400,323179660,8040,8040,8040,8040,0
20250212,145300,323179660,8040,8040,8040,8040,199
20250212,145200,321579700,8040,8040,8040,8040,0
20250212,145100,321579700,8040,8040,8040,8040,1
20250212,145000,321571660,8060,8050,8060,8050,1747
20250212,144900,307495220,8050,8050,8050,8050,123
20250212,144800,306505070,8040,8040,8040,8040,0
20250212,144700,306505070,8040,8040,8040,8040,0
20250212,144600,306505070,8040,8040,8040,8040,0
20250212,144500,306505070,8040,8040,8040,8040,1
20250212,144400,306497030,8040,8040,8040,8040,1
20250212,144300,306488990,8040,8040,8040,8040,1
20250212,144200,306480950,8040,8040,8040,8040,200
20250212,144100,304872950,8050,8050,8050,8050,940
20250212,144000,297305950,8050,8050,8050,8050,0
20250212,143900,297305950,8050,8060,8060,8050,120
20250212,143800,296339750,8050,8050,8050,8050,1
20250212,143700,296331700,8050,8050,8050,8050,0
20250212,143600,296331700,8050,8050,8050,8050,0
20250212,143500,296331700,8050,8050,8050,8050,39
20250212,143400,296017750,8050,8050,8050,8050,1
20250212,143300,296009700,8050,8050,8060,8050,224
20250212,143200,294204470,8050,8050,8050,8050,98
20250212,143100,293415570,8050,8050,8050,8050,902
20250212,143000,286154470,8050,8050,8050,8050,0
20250212,142900,286154470,8050,8050,8050,8050,0
20250212,142800,286154470,8050,8050,8050,8050,200
20250212,142700,284544470,8050,8050,8050,8050,1
20250212,142600,284536420,8040,8040,8040,8040,1
20250212,142500,284528380,8040,8040,8040,8040,0
20250212,142400,284528380,8040,8040,8040,8040,6
20250212,142300,284480140,8050,8050,8050,8050,0
20250212,142200,284480140,8050,8050,8050,8050,0
20250212,142100,284480140,8050,8050,8050,8050,1242
20250212,142000,274482040,8050,8050,8050,8050,0
20250212,141900,274482040,8050,8050,8050,8050,0
20250212,141800,274482040,8050,8040,8050,8040,4
20250212,141700,274449850,8050,8050,8050,8050,0
20250212,141600,274449850,8050,8050,8050,8050,1
20250212,141500,274441800,8040,8040,8040,8040,120
20250212,141400,273477000,8040,8040,8040,8040,0
20250212,141300,273477000,8040,8040,8040,8040,0
20250212,141200,273477000,8040,8040,8040,8040,0
20250212,141100,273477000,8040,8040,8040,8040,51
20250212,141000,273066960,8040,8040,8040,8040,0
20250212,140900,273066960,8040,8040,8040,8040,39
20250212,140800,272753400,8040,8040,8040,8040,701
20250212,140700,267117360,8040,8040,8040,8040,0
20250212,140600,267117360,8040,8040,8040,8040,0
20250212,140500,267117360,8040,8040,8040,8040,0
20250212,140400,267117360,8040,8040,8040,8040,300
20250212,140300,264705360,8040,8040,8040,8040,0
20250212,140200,264705360,8040,8040,8040,8040,4
20250212,140100,264673200,8040,8040,8040,8040,1
20250212,140000,264665160,8050,8050,8050,8050,1
20250212,135900,264657110,8050,8050,8050,8050,2
20250212,135800,264641010,8050,8050,8050,8050,37
20250212,135700,264343160,8050,8050,8050,8050,10
20250212,135600,264262660,8050,8050,8050,8050,367
20250212,135500,261308310,8040,8040,8040,8040,0
20250212,135400,261308310,8040,8040,8040,8040,100
20250212,135300,260504310,8040,8040,8040,8040,1
20250212,135200,260496270,8050,8050,8050,8050,0
20250212,135100,260496270,8050,8050,8050,8050,200
20250212,135000,258886270,8050,8050,8050,8050,1
20250212,134900,258878220,8050,8050,8050,8050,0
20250212,134800,258878220,8050,8050,8050,8050,31
20250212,134700,258628670,8050,8050,8050,8050,1
20250212,134600,258620620,8040,8040,8040,8040,0
20250212,134500,258620620,8040,8040,8040,8040,0
20250212,134400,258620620,8040,8040,8040,8040,1
20250212,134300,258612580,8040,8040,8040,8040,0
20250212,134200,258612580,8040,8040,8040,8040,0
20250212,134100,258612580,8040,8040,8040,8040,0
20250212,134000,258612580,8040,8040,8040,8040,0
20250212,133900,258612580,8040,8040,8040,8040,0
20250212,133800,258612580,8040,8040,8040,8040,0
20250212,133700,258612580,8040,8040,8040,8040,1
20250212,133600,258604540,8040,8040,8040,8040,1
20250212,133500,258596500,8040,8040,8040,8040,8
20250212,133400,258532180,8040,8040,8040,8040,0
20250212,133300,258532180,8040,8040,8040,8040,0
20250212,133200,258532180,8040,8040,8040,8040,695
20250212,133100,252944380,8040,8040,8040,8040,0
20250212,133000,252944380,8040,8040,8040,8040,0
20250212,132900,252944380,8040,8040,8040,8040,0
20250212,132800,252944380,8040,8040,8040,8040,10
20250212,132700,252863980,8040,8040,8040,8040,0
20250212,132600,252863980,8040,8040,8040,8040,0
20250212,132500,252863980,8040,8040,8040,8040,735
20250212,132400,246954580,8050,8050,8050,8050,149
20250212,132300,245755130,8050,8050,8050,8050,1
20250212,132200,245747080,8050,8050,8050,8050,0
20250212,132100,245747080,8050,8050,8050,8050,0
20250212,132000,245747080,8050,8050,8050,8050,0
20250212,131900,245747080,8050,8050,8050,8050,1
20250212,131800,245739030,8050,8050,8050,8050,0
20250212,131700,245739030,8050,8050,8050,8050,0
20250212,131600,245739030,8050,8050,8050,8050,0
20250212,131500,245739030,8050,8050,8050,8050,0
20250212,131400,245739030,8050,8050,8050,8050,5
20250212,131300,245698780,8050,8050,8050,8050,0
20250212,131200,245698780,8050,8050,8050,8050,4
20250212,131100,245666580,8050,8050,8050,8050,1
20250212,131000,245658530,8060,8060,8060,8060,0
20250212,130900,245658530,8060,8060,8060,8060,4
20250212,130800,245626290,8040,8040,8040,8040,0
20250212,130700,245626290,8040,8040,8040,8040,220
20250212,130600,243857490,8040,8040,8040,8040,0
20250212,130500,243857490,8040,8040,8040,8040,0
20250212,130400,243857490,8040,8040,8040,8040,17
20250212,130300,243720810,8040,8040,8040,8040,1
20250212,130200,243712770,8040,8040,8040,8040,42
20250212,130100,243375090,8040,8040,8040,8040,0
20250212,130000,243375090,8040,8040,8040,8040,0
20250212,125900,243375090,8040,8040,8040,8040,0
20250212,125800,243375090,8040,8040,8040,8040,0
20250212,125700,243375090,8040,8040,8040,8040,1350
20250212,125600,232521090,8040,8040,8040,8040,0
20250212,125500,232521090,8040,8040,8040,8040,1
20250212,125400,232513050,8050,8050,8050,8050,1
20250212,125300,232505000,8050,8050,8050,8050,0
20250212,125200,232505000,8050,8050,8050,8050,13
20250212,125100,232400350,8050,8050,8050,8050,0
20250212,125000,232400350,8050,8050,8050,8050,187
20250212,124900,230895000,8050,8050,8050,8050,0
20250212,124800,230895000,8050,8050,8050,8050,225
20250212,124700,229083750,8050,8050,8050,8050,1
20250212,124600,229075700,8050,8050,8050,8050,1
20250212,124500,229067650,8050,8050,8050,8050,0
20250212,124400,229067650,8050,8050,8050,8050,0
20250212,124300,229067650,8050,8050,8050,8050,0
20250212,124200,229067650,8050,8050,8050,8050,0
20250212,124100,229067650,8050,8050,8050,8050,0
20250212,124000,229067650,8050,8050,8050,8050,0
20250212,123900,229067650,8050,8050,8050,8050,0
20250212,123800,229067650,8050,8050,8050,8050,1
20250212,123700,229059600,8050,8050,8050,8050,50
20250212,123600,228657100,8050,8050,8050,8050,0
20250212,123500,228657100,8050,8050,8050,8050,1
20250212,123400,228649050,8050,8050,8050,8050,2
20250212,123300,228632950,8050,8050,8050,8050,50
20250212,123200,228230450,8050,8050,8050,8050,0
20250212,123100,228230450,8050,8050,8050,8050,100
20250212,123000,227425450,8050,8050,8050,8050,0
20250212,122900,227425450,8050,8050,8050,8050,1
20250212,122800,227417400,8050,8050,8050,8050,0
20250212,122700,227417400,8050,8050,8050,8050,830
20250212,122600,220735900,8050,8050,8050,8050,0
20250212,122500,220735900,8050,8050,8050,8050,218
20250212,122400,218981000,8050,8050,8050,8050,15
20250212,122300,218860250,8050,8050,8050,8050,0
20250212,122200,218860250,8050,8050,8050,8050,22
20250212,122100,218683150,8050,8050,8050,8050,1
20250212,122000,218675100,8070,8070,8070,8070,0
20250212,121900,218675100,8070,8070,8070,8070,1
20250212,121800,218667030,8050,8050,8050,8050,1
20250212,121700,218658980,8050,8060,8060,8050,1000
20250212,121600,210608510,8060,8060,8060,8060,0
20250212,121500,210608510,8060,8060,8060,8060,0
20250212,121400,210608510,8060,8060,8060,8060,51
20250212,121300,210197450,8050,8050,8050,8050,1
20250212,121200,210189400,8050,8050,8050,8050,0
20250212,121100,210189400,8050,8050,8050,8050,0
20250212,121000,210189400,8050,8050,8050,8050,0
20250212,120900,210189400,8050,8050,8050,8050,0
20250212,120800,210189400,8050,8050,8050,8050,0
20250212,120700,210189400,8050,8050,8050,8050,0
20250212,120600,210189400,8050,8050,8050,8050,0
20250212,120500,210189400,8050,8050,8050,8050,0
20250212,120400,210189400,8050,8070,8070,8050,21
20250212,120300,210019950,8070,8070,8070,8070,0
20250212,120200,210019950,8070,8060,8070,8060,100
20250212,120100,209212960,8050,8050,8050,8050,0
20250212,120000,209212960,8050,8050,8050,8050,120
20250212,115900,208246960,8040,8040,8040,8040,0
20250212,115800,208246960,8040,8040,8040,8040,0
20250212,115700,208246960,8040,8060,8060,8040,500
20250212,115600,204226440,8060,8060,8060,8060,1
20250212,115500,204218380,8060,8060,8060,8060,0
20250212,115400,204218380,8060,8060,8060,8060,0
20250212,115300,204218380,8060,8060,8070,8060,120
20250212,115200,203250680,8060,8060,8060,8060,0
20250212,115100,203250680,8060,8060,8060,8060,10
20250212,115000,203170080,8060,8060,8060,8060,0
20250212,114900,203170080,8060,8060,8060,8060,0
20250212,114800,203170080,8060,8060,8060,8060,1
20250212,114700,203162020,8080,8080,8080,8080,0
20250212,114600,203162020,8080,8070,8080,8070,204
20250212,114500,201514240,8070,8070,8070,8070,1
20250212,114400,201506170,8070,8070,8070,8070,11
20250212,114300,201417400,8070,8070,8070,8070,0
20250212,114200,201417400,8070,8070,8070,8070,11
20250212,114100,201328630,8050,8050,8050,8050,0
20250212,114000,201328630,8050,8050,8050,8050,0
20250212,113900,201328630,8050,8050,8050,8050,1
20250212,113800,201320580,8050,8050,8050,8050,13
20250212,113700,201215930,8050,8050,8050,8050,0
20250212,113600,201215930,8050,8050,8050,8050,0
20250212,113500,201215930,8050,8050,8050,8050,0
20250212,113400,201215930,8050,8050,8050,8050,0
20250212,113300,201215930,8050,8040,8050,8040,2
20250212,113200,201199840,8040,8040,8040,8040,0
20250212,113100,201199840,8040,8060,8060,8040,143
20250212,113000,200049660,8040,8040,8040,8040,0
20250212,112900,200049660,8040,8040,8040,8040,0
20250212,112800,200049660,8040,8060,8060,8040,34
20250212,112700,199775970,8060,8060,8060,8060,0
20250212,112600,199775970,8060,8060,8060,8060,0
20250212,112500,199775970,8060,8060,8060,8060,0
20250212,112400,199775970,8060,8060,8060,8060,327
20250212,112300,197140350,8060,8060,8060,8060,1
20250212,112200,197132290,8060,8060,8060,8060,0
20250212,112100,197132290,8060,8060,8060,8060,0
20250212,112000,197132290,8060,8060,8060,8060,0
20250212,111900,197132290,8060,8060,8060,8060,140
20250212,111800,196003890,8080,8080,8080,8080,0
20250212,111700,196003890,8080,8080,8080,8080,0
20250212,111600,196003890,8080,8080,8080,8080,0
20250212,111500,196003890,8080,8080,8080,8080,400
20250212,111400,192771890,8040,8040,8040,8040,1
20250212,111300,192763850,8040,8040,8040,8040,0
20250212,111200,192763850,8040,8040,8040,8040,0
20250212,111100,192763850,8040,8040,8040,8040,0
20250212,111000,192763850,8040,8040,8040,8040,0
20250212,110900,192763850,8040,8050,8050,8040,581
20250212,110800,188088310,8070,8070,8070,8070,1
20250212,110700,188080240,8050,8050,8050,8050,0
20250212,110600,188080240,8050,8050,8050,8050,377
20250212,110500,185045390,8040,8040,8040,8040,0
20250212,110400,185045390,8040,8040,8040,8040,0
20250212,110300,185045390,8040,8040,8040,8040,10
20250212,110200,184964990,8050,8050,8050,8050,121
20250212,110100,183990940,8050,8050,8050,8050,0
20250212,110000,183990940,8050,8050,8050,8050,0
20250212,105900,183990940,8050,8040,8050,8040,336
20250212,105800,181289490,8040,8040,8040,8040,0
20250212,105700,181289490,8040,8040,8040,8040,0
20250212,105600,181289490,8040,8050,8050,8040,170
20250212,105500,179922290,8050,8050,8050,8050,3
20250212,105400,179898140,8050,8050,8050,8050,21
20250212,105300,179729090,8050,8050,8050,8050,1102
20250212,105200,170857990,8050,8050,8050,8050,1
20250212,105100,170849940,8050,8050,8050,8050,0
20250212,105000,170849940,8050,8050,8050,8050,0
20250212,104900,170849940,8050,8050,8050,8050,0
20250212,104800,170849940,8050,8050,8050,8050,0
20250212,104700,170849940,8050,8050,8050,8050,0
20250212,104600,170849940,8050,8050,8050,8050,1
20250212,104500,170841890,8070,8070,8070,8070,950
20250212,104400,163175390,8070,8070,8070,8070,0
20250212,104300,163175390,8070,8070,8070,8070,0
20250212,104200,163175390,8070,8060,8070,8060,2079
20250212,104100,146400260,8060,8060,8060,8060,0
20250212,104000,146400260,8060,8060,8060,8060,21
20250212,103900,146231000,8060,8060,8060,8060,0
20250212,103800,146231000,8060,8060,8060,8060,0
20250212,103700,146231000,8060,8060,8060,8060,0
20250212,103600,146231000,8060,8050,8060,8050,932
20250212,103500,138728390,8030,8030,8030,8030,0
20250212,103400,138728390,8030,8030,8030,8030,0
20250212,103300,138728390,8030,8030,8030,8030,0
20250212,103200,138728390,8030,8030,8030,8030,158
20250212,103100,137459650,8030,8030,8030,8030,0
20250212,103000,137459650,8030,8030,8030,8030,0
20250212,102900,137459650,8030,8040,8040,8030,500
20250212,102800,133444210,8040,8040,8040,8040,0
20250212,102700,133444210,8040,8040,8040,8040,0
20250212,102600,133444210,8040,8040,8040,8040,6
20250212,102500,133395970,8040,8040,8040,8040,0
20250212,102400,133395970,8040,8040,8040,8040,30
20250212,102300,133154770,8040,8040,8040,8040,20
20250212,102200,132993970,8040,8050,8050,8040,4
20250212,102100,132961800,8030,8030,8030,8030,1
20250212,102000,132953770,8030,8040,8040,8030,273
20250212,101900,130759820,8040,8040,8040,8040,854
20250212,101800,123893660,8040,8040,8040,8040,0
20250212,101700,123893660,8040,8040,8040,8040,3
20250212,101600,123869540,8040,8040,8040,8030,65
20250212,101500,123347440,8030,8030,8030,8030,102
20250212,101400,122528380,8040,8040,8040,8040,11
20250212,101300,122439940,8040,8040,8040,8040,0
20250212,101200,122439940,8040,8040,8040,8040,25
20250212,101100,122238940,8040,8040,8040,8040,130
20250212,101000,121193740,8040,8040,8040,8040,5
20250212,100900,121153540,8030,8030,8030,8030,2129
20250212,100800,104057670,8030,8030,8030,8030,390
20250212,100700,100925970,8030,8030,8050,8030,226
20250212,100600,99111170,8050,8050,8050,8050,2
20250212,100500,99095070,8050,8040,8050,8040,201
20250212,100400,97478700,8040,8040,8040,8040,168
20250212,100300,96127980,8040,8040,8040,8040,10
20250212,100200,96047580,8030,8030,8030,8030,0
20250212,100100,96047580,8030,8030,8030,8030,0
20250212,100000,96047580,8030,8030,8030,8030,0
20250212,095900,96047580,8030,8030,8030,8030,0
20250212,095800,96047580,8030,8030,8030,8030,0
20250212,095700,96047580,8030,8030,8030,8030,0
20250212,095600,96047580,8030,8040,8040,8030,500
20250212,095500,92030740,8050,8050,8050,8050,0
20250212,095400,92030740,8050,8050,8050,8050,0
20250212,095300,92030740,8050,8050,8050,8050,0
20250212,095200,92030740,8050,8050,8050,8050,24
20250212,095100,91837540,8040,8040,8040,8040,399
20250212,095000,88629580,8050,8050,8050,8040,65
20250212,094900,88106830,8040,8040,8040,8040,0
20250212,094800,88106830,8040,8040,8040,8040,0
20250212,094700,88106830,8040,8040,8040,8040,1
20250212,094600,88098790,8040,8040,8040,8040,1
20250212,094500,88090750,8050,8050,8050,8050,0
20250212,094400,88090750,8050,8050,8050,8050,71
20250212,094300,87519200,8050,8050,8050,8050,30
20250212,094200,87277700,8040,8040,8040,8040,0
20250212,094100,87277700,8040,8040,8040,8040,0
20250212,094000,87277700,8040,8040,8040,8040,10
20250212,093900,87197300,8040,8040,8040,8040,59
20250212,093800,86722940,8040,8040,8040,8030,986
20250212,093700,78796400,8040,8040,8040,8040,131
20250212,093600,77743160,8040,8060,8060,8040,10
20250212,093500,77662640,8060,8060,8060,8060,2
20250212,093400,77646520,8060,8060,8060,8060,7
20250212,093300,77590100,8060,8060,8060,8060,0
20250212,093200,77590100,8060,8060,8060,8060,2
20250212,093100,77573980,8060,8060,8060,8060,10
20250212,093000,77493380,8060,8060,8060,8060,1
20250212,092900,77485320,8030,8030,8030,8030,0
20250212,092800,77485320,8030,8030,8030,8030,20
20250212,092700,77324720,8030,8030,8030,8030,1
20250212,092600,77316690,8030,8030,8030,8030,0
20250212,092500,77316690,8030,8030,8030,8030,798
20250212,092400,70908750,8030,8030,8030,8030,0
20250212,092300,70908750,8030,8030,8030,8030,0
20250212,092200,70908750,8030,8040,8040,8030,2000
20250212,092100,54836860,8040,8040,8040,8040,0
20250212,092000,54836860,8040,8040,8040,8040,125
20250212,091900,53831860,8040,8040,8040,8040,0
20250212,091800,53831860,8040,8040,8040,8040,0
20250212,091700,53831860,8040,8040,8040,8040,0
20250212,091600,53831860,8040,8040,8040,8040,38
20250212,091500,53526340,8040,8040,8040,8040,3
20250212,091400,53502220,8040,8040,8040,8040,99
20250212,091300,52706260,8040,8040,8040,8040,55
20250212,091200,52264060,8040,8040,8070,8030,1063
20250212,091100,43726580,8030,8040,8040,8030,1000
20250212,091000,35694890,8040,8050,8080,8040,614
20250212,090900,30758100,8050,8050,8050,8050,66
20250212,090800,30226800,8050,8050,8050,8050,301
20250212,090700,27803750,8050,8050,8050,8050,1
20250212,090600,27795700,8080,8080,8080,8080,4
20250212,090500,27763380,8050,8050,8050,8050,100
20250212,090400,26958380,8040,8040,8040,8040,0
20250212,090300,26958380,8040,8040,8040,8040,0
20250212,090200,26958380,8040,8040,8040,8040,31
20250212,090100,26709140,8040,8040,8040,8040,0
20250212,090000,26709140,8040,8040,8070,8040,3321