KissMeData/136490/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,202500,98032380,5530,5530,5530,5530,176
20250212,202400,98032380,5530,5530,5530,5530,0
20250212,202300,98032380,5530,5530,5530,5530,0
20250212,202200,98032380,5530,5530,5530,5530,0
20250212,202100,98032380,5530,5530,5530,5530,0
20250212,202000,98032380,5530,5530,5530,5530,0
20250212,201900,98032380,5530,5530,5530,5530,0
20250212,201800,98032380,5530,5530,5530,5530,0
20250212,201700,98032380,5530,5530,5530,5530,0
20250212,201600,98032380,5530,5530,5530,5530,0
20250212,201500,98032380,5530,5530,5530,5530,0
20250212,201400,98032380,5530,5530,5530,5530,0
20250212,201300,98032380,5530,5530,5530,5530,0
20250212,201200,98032380,5530,5530,5530,5530,0
20250212,201100,98032380,5530,5530,5530,5530,0
20250212,201000,98032380,5530,5530,5530,5530,0
20250212,200900,98032380,5530,5530,5530,5530,0
20250212,200800,98032380,5530,5530,5530,5530,0
20250212,200700,98032380,5530,5530,5530,5530,0
20250212,200600,98032380,5530,5530,5530,5530,0
20250212,200500,98032380,5530,5530,5530,5530,0
20250212,200400,98032380,5530,5530,5530,5530,0
20250212,200300,98032380,5530,5530,5530,5530,0
20250212,200200,98032380,5530,5530,5530,5530,0
20250212,200100,98032380,5530,5530,5530,5530,0
20250212,200000,98032380,5530,5530,5530,5530,0
20250212,195900,98032380,5530,5530,5530,5530,0
20250212,195800,98032380,5530,5530,5530,5530,0
20250212,195700,98032380,5530,5530,5530,5530,0
20250212,195600,98032380,5530,5530,5530,5530,0
20250212,195500,98032380,5530,5530,5530,5530,176
20250212,195400,98032380,5530,5530,5530,5530,0
20250212,195300,98032380,5530,5530,5530,5530,0
20250212,195200,98032380,5530,5530,5530,5530,0
20250212,195100,98032380,5530,5530,5530,5530,0
20250212,195000,98032380,5530,5530,5530,5530,0
20250212,194900,98032380,5530,5530,5530,5530,0
20250212,194800,98032380,5530,5530,5530,5530,0
20250212,194700,98032380,5530,5530,5530,5530,0
20250212,194600,98032380,5530,5530,5530,5530,0
20250212,194500,98032380,5530,5530,5530,5530,0
20250212,194400,98032380,5530,5530,5530,5530,0
20250212,194300,98032380,5530,5530,5530,5530,0
20250212,194200,98032380,5530,5530,5530,5530,0
20250212,194100,98032380,5530,5530,5530,5530,0
20250212,194000,98032380,5530,5530,5530,5530,0
20250212,193900,98032380,5530,5530,5530,5530,0
20250212,193800,98032380,5530,5530,5530,5530,0
20250212,193700,98032380,5530,5530,5530,5530,0
20250212,193600,98032380,5530,5530,5530,5530,0
20250212,193500,98032380,5530,5530,5530,5530,0
20250212,193400,98032380,5530,5530,5530,5530,0
20250212,193300,98032380,5530,5530,5530,5530,0
20250212,193200,98032380,5530,5530,5530,5530,0
20250212,193100,98032380,5530,5530,5530,5530,0
20250212,193000,98032380,5530,5530,5530,5530,0
20250212,192900,98032380,5530,5530,5530,5530,0
20250212,192800,98032380,5530,5530,5530,5530,0
20250212,192700,98032380,5530,5530,5530,5530,0
20250212,192600,98032380,5530,5530,5530,5530,0
20250212,192500,98032380,5530,5530,5530,5530,176
20250212,192400,98032380,5530,5530,5530,5530,0
20250212,192300,98032380,5530,5530,5530,5530,0
20250212,192200,98032380,5530,5530,5530,5530,0
20250212,192100,98032380,5530,5530,5530,5530,0
20250212,192000,98032380,5530,5530,5530,5530,0
20250212,191900,98032380,5530,5530,5530,5530,0
20250212,191800,98032380,5530,5530,5530,5530,0
20250212,191700,98032380,5530,5530,5530,5530,0
20250212,191600,98032380,5530,5530,5530,5530,0
20250212,191500,98032380,5530,5530,5530,5530,0
20250212,191400,98032380,5530,5530,5530,5530,0
20250212,191300,98032380,5530,5530,5530,5530,0
20250212,191200,98032380,5530,5530,5530,5530,0
20250212,191100,98032380,5530,5530,5530,5530,0
20250212,191000,98032380,5530,5530,5530,5530,0
20250212,190900,98032380,5530,5530,5530,5530,0
20250212,190800,98032380,5530,5530,5530,5530,0
20250212,190700,98032380,5530,5530,5530,5530,0
20250212,190600,98032380,5530,5530,5530,5530,0
20250212,190500,98032380,5530,5530,5530,5530,0
20250212,190400,98032380,5530,5530,5530,5530,0
20250212,190300,98032380,5530,5530,5530,5530,0
20250212,190200,98032380,5530,5530,5530,5530,0
20250212,190100,98032380,5530,5530,5530,5530,0
20250212,190000,98032380,5530,5530,5530,5530,0
20250212,185900,98032380,5530,5530,5530,5530,0
20250212,185800,98032380,5530,5530,5530,5530,0
20250212,185700,98032380,5530,5530,5530,5530,0
20250212,185600,98032380,5530,5530,5530,5530,0
20250212,185500,98032380,5530,5530,5530,5530,176
20250212,185400,98032380,5530,5530,5530,5530,0
20250212,185300,98032380,5530,5530,5530,5530,0
20250212,185200,98032380,5530,5530,5530,5530,0
20250212,185100,98032380,5530,5530,5530,5530,0
20250212,185000,98032380,5530,5530,5530,5530,0
20250212,184900,98032380,5530,5530,5530,5530,0
20250212,184800,98032380,5530,5530,5530,5530,0
20250212,184700,98032380,5530,5530,5530,5530,0
20250212,184600,98032380,5530,5530,5530,5530,0
20250212,184500,98032380,5530,5530,5530,5530,0
20250212,184400,98032380,5530,5530,5530,5530,0
20250212,184300,98032380,5530,5530,5530,5530,0
20250212,184200,98032380,5530,5530,5530,5530,0
20250212,184100,98032380,5530,5530,5530,5530,0
20250212,184000,98032380,5530,5530,5530,5530,0
20250212,183900,98032380,5530,5530,5530,5530,0
20250212,183800,98032380,5530,5530,5530,5530,0
20250212,183700,98032380,5530,5530,5530,5530,0
20250212,183600,98032380,5530,5530,5530,5530,0
20250212,183500,98032380,5530,5530,5530,5530,0
20250212,183400,98032380,5530,5530,5530,5530,0
20250212,183300,98032380,5530,5530,5530,5530,0
20250212,183200,98032380,5530,5530,5530,5530,0
20250212,183100,98032380,5530,5530,5530,5530,0
20250212,183000,98032380,5530,5530,5530,5530,0
20250212,182900,98032380,5530,5530,5530,5530,0
20250212,182800,98032380,5530,5530,5530,5530,0
20250212,182700,98032380,5530,5530,5530,5530,0
20250212,182600,98032380,5530,5530,5530,5530,0
20250212,182500,98032380,5530,5530,5530,5530,176
20250212,182400,98032380,5530,5530,5530,5530,0
20250212,182300,98032380,5530,5530,5530,5530,0
20250212,182200,98032380,5530,5530,5530,5530,0
20250212,182100,98032380,5530,5530,5530,5530,0
20250212,182000,98032380,5530,5530,5530,5530,0
20250212,181900,98032380,5530,5530,5530,5530,0
20250212,181800,98032380,5530,5530,5530,5530,0
20250212,181700,98032380,5530,5530,5530,5530,0
20250212,181600,98032380,5530,5530,5530,5530,0
20250212,181500,98032380,5530,5530,5530,5530,0
20250212,181400,98032380,5530,5530,5530,5530,0
20250212,181300,98032380,5530,5530,5530,5530,0
20250212,181200,98032380,5530,5530,5530,5530,0
20250212,181100,98032380,5530,5530,5530,5530,0
20250212,181000,98032380,5530,5530,5530,5530,0
20250212,180900,98032380,5530,5530,5530,5530,0
20250212,180800,98032380,5530,5530,5530,5530,0
20250212,180700,98032380,5530,5530,5530,5530,0
20250212,180600,98032380,5530,5530,5530,5530,0
20250212,180500,98032380,5530,5530,5530,5530,0
20250212,180400,98032380,5530,5530,5530,5530,0
20250212,180300,98032380,5530,5530,5530,5530,0
20250212,180200,98032380,5530,5530,5530,5530,0
20250212,180100,98032380,5530,5530,5530,5530,0
20250212,180000,98032380,5530,5530,5530,5530,0
20250212,175900,98032380,5530,5530,5530,5530,0
20250212,175800,98032380,5530,5530,5530,5530,0
20250212,175700,98032380,5530,5530,5530,5530,0
20250212,175600,98032380,5530,5530,5530,5530,0
20250212,175500,98032380,5530,5530,5530,5530,176
20250212,175400,98032380,5530,5530,5530,5530,0
20250212,175300,98032380,5530,5530,5530,5530,0
20250212,175200,98032380,5530,5530,5530,5530,0
20250212,175100,98032380,5530,5530,5530,5530,0
20250212,175000,98032380,5530,5530,5530,5530,0
20250212,174900,98032380,5530,5530,5530,5530,0
20250212,174800,98032380,5530,5530,5530,5530,0
20250212,174700,98032380,5530,5530,5530,5530,0
20250212,174600,98032380,5530,5530,5530,5530,0
20250212,174500,98032380,5530,5530,5530,5530,0
20250212,174400,98032380,5530,5530,5530,5530,0
20250212,174300,98032380,5530,5530,5530,5530,0
20250212,174200,98032380,5530,5530,5530,5530,0
20250212,174100,98032380,5530,5530,5530,5530,0
20250212,174000,98032380,5530,5530,5530,5530,0
20250212,173900,98032380,5530,5530,5530,5530,0
20250212,173800,98032380,5530,5530,5530,5530,0
20250212,173700,98032380,5530,5530,5530,5530,0
20250212,173600,98032380,5530,5530,5530,5530,0
20250212,173500,98032380,5530,5530,5530,5530,0
20250212,173400,98032380,5530,5530,5530,5530,0
20250212,173300,98032380,5530,5530,5530,5530,0
20250212,173200,98032380,5530,5530,5530,5530,0
20250212,173100,98032380,5530,5530,5530,5530,0
20250212,173000,98032380,5530,5530,5530,5530,0
20250212,172900,98032380,5530,5530,5530,5530,0
20250212,172800,98032380,5530,5530,5530,5530,0
20250212,172700,98032380,5530,5530,5530,5530,0
20250212,172600,98032380,5530,5530,5530,5530,0
20250212,172500,98032380,5530,5530,5530,5530,176
20250212,172400,98032380,5530,5530,5530,5530,0
20250212,172300,98032380,5530,5530,5530,5530,0
20250212,172200,98032380,5530,5530,5530,5530,0
20250212,172100,98032380,5530,5530,5530,5530,0
20250212,172000,98032380,5530,5530,5530,5530,0
20250212,171900,98032380,5530,5530,5530,5530,0
20250212,171800,98032380,5530,5530,5530,5530,0
20250212,171700,98032380,5530,5530,5530,5530,0
20250212,171600,98032380,5530,5530,5530,5530,0
20250212,171500,98032380,5530,5530,5530,5530,0
20250212,171400,98032380,5530,5530,5530,5530,0
20250212,171300,98032380,5530,5530,5530,5530,0
20250212,171200,98032380,5530,5530,5530,5530,0
20250212,171100,98032380,5530,5530,5530,5530,0
20250212,171000,98032380,5530,5530,5530,5530,0
20250212,170900,98032380,5530,5530,5530,5530,0
20250212,170800,98032380,5530,5530,5530,5530,0
20250212,170700,98032380,5530,5530,5530,5530,0
20250212,170600,98032380,5530,5530,5530,5530,0
20250212,170500,98032380,5530,5530,5530,5530,0
20250212,170400,98032380,5530,5530,5530,5530,0
20250212,170300,98032380,5530,5530,5530,5530,0
20250212,170200,98032380,5530,5530,5530,5530,0
20250212,170100,98032380,5530,5530,5530,5530,0
20250212,170000,98032380,5530,5530,5530,5530,0
20250212,165900,98032380,5530,5530,5530,5530,0
20250212,165800,98032380,5530,5530,5530,5530,0
20250212,165700,98032380,5530,5530,5530,5530,0
20250212,165600,98032380,5530,5530,5530,5530,0
20250212,165500,98032380,5530,5530,5530,5530,176
20250212,165400,98032380,5530,5530,5530,5530,0
20250212,165300,98032380,5530,5530,5530,5530,0
20250212,165200,98032380,5530,5530,5530,5530,0
20250212,165100,98032380,5530,5530,5530,5530,0
20250212,165000,98032380,5530,5530,5530,5530,0
20250212,164900,98032380,5530,5530,5530,5530,0
20250212,164800,98032380,5530,5530,5530,5530,0
20250212,164700,98032380,5530,5530,5530,5530,0
20250212,164600,98032380,5530,5530,5530,5530,0
20250212,164500,98032380,5530,5530,5530,5530,0
20250212,164400,98032380,5530,5530,5530,5530,0
20250212,164300,98032380,5530,5530,5530,5530,0
20250212,164200,98032380,5530,5530,5530,5530,0
20250212,164100,98032380,5530,5530,5530,5530,0
20250212,164000,98032380,5530,5530,5530,5530,0
20250212,163900,98032380,5530,5530,5530,5530,0
20250212,163800,98032380,5530,5530,5530,5530,0
20250212,163700,98032380,5530,5530,5530,5530,0
20250212,163600,98032380,5530,5530,5530,5530,0
20250212,163500,98032380,5530,5530,5530,5530,0
20250212,163400,98032380,5530,5530,5530,5530,0
20250212,163300,98032380,5530,5530,5530,5530,0
20250212,163200,98032380,5530,5530,5530,5530,0
20250212,163100,98032380,5530,5530,5530,5530,0
20250212,163000,98032380,5530,5530,5530,5530,0
20250212,162900,98032380,5530,5530,5530,5530,0
20250212,162800,98032380,5530,5530,5530,5530,0
20250212,162700,98032380,5530,5530,5530,5530,0
20250212,162600,98032380,5530,5530,5530,5530,0
20250212,162500,98032380,5530,5530,5530,5530,176
20250212,162400,98032380,5530,5530,5530,5530,0
20250212,162300,98032380,5530,5530,5530,5530,0
20250212,162200,98032380,5530,5530,5530,5530,0
20250212,162100,98032380,5530,5530,5530,5530,0
20250212,162000,98032380,5530,5530,5530,5530,0
20250212,161900,98032380,5530,5530,5530,5530,0
20250212,161800,98032380,5530,5530,5530,5530,0
20250212,161700,98032380,5530,5530,5530,5530,0
20250212,161600,98032380,5530,5530,5530,5530,0
20250212,161500,98032380,5530,5530,5530,5530,0
20250212,161400,98032380,5530,5530,5530,5530,0
20250212,161300,98032380,5530,5530,5530,5530,0
20250212,161200,98032380,5530,5530,5530,5530,0
20250212,161100,98032380,5530,5530,5530,5530,0
20250212,161000,98032380,5530,5530,5530,5530,0
20250212,160900,98032380,5530,5530,5530,5530,0
20250212,160800,98032380,5530,5530,5530,5530,0
20250212,160700,98032380,5530,5530,5530,5530,0
20250212,160600,98032380,5530,5530,5530,5530,0
20250212,160500,98032380,5530,5530,5530,5530,0
20250212,160400,98032380,5530,5530,5530,5530,0
20250212,160300,98032380,5530,5530,5530,5530,0
20250212,160200,98032380,5530,5530,5530,5530,0
20250212,160100,98032380,5530,5530,5530,5530,0
20250212,160000,98032380,5530,5530,5530,5530,0
20250212,155900,98032380,5530,5530,5530,5530,0
20250212,155800,98032380,5530,5530,5530,5530,0
20250212,155700,98032380,5530,5530,5530,5530,0
20250212,155600,98032380,5530,5530,5530,5530,0
20250212,155500,98032380,5530,5530,5530,5530,176
20250212,155400,98032380,5530,5530,5530,5530,0
20250212,155300,98032380,5530,5530,5530,5530,0
20250212,155200,98032380,5530,5530,5530,5530,0
20250212,155100,98032380,5530,5530,5530,5530,0
20250212,155000,98032380,5530,5530,5530,5530,0
20250212,154900,98032380,5530,5530,5530,5530,0
20250212,154800,98032380,5530,5530,5530,5530,0
20250212,154700,98032380,5530,5530,5530,5530,0
20250212,154600,98032380,5530,5530,5530,5530,0
20250212,154500,98032380,5530,5530,5530,5530,0
20250212,154400,98032380,5530,5530,5530,5530,0
20250212,154300,98032380,5530,5530,5530,5530,0
20250212,154200,98032380,5530,5530,5530,5530,0
20250212,154100,98032380,5530,5530,5530,5530,0
20250212,154000,98032380,5530,5530,5530,5530,0
20250212,153900,98032380,5530,5530,5530,5530,0
20250212,153800,98032380,5530,5530,5530,5530,0
20250212,153700,98032380,5530,5530,5530,5530,0
20250212,153600,98032380,5530,5530,5530,5530,0
20250212,153500,98032380,5530,5530,5530,5530,0
20250212,153400,98032380,5530,5530,5530,5530,0
20250212,153300,98032380,5530,5530,5530,5530,0
20250212,153200,98032380,5530,5530,5530,5530,0
20250212,153100,98032380,5530,5530,5530,5530,0
20250212,153000,98032380,5530,5530,5530,5530,176
20250212,152900,97059100,5550,5550,5550,5550,0
20250212,152800,97059100,5550,5550,5550,5550,0
20250212,152700,97059100,5550,5550,5550,5550,0
20250212,152600,97059100,5550,5550,5550,5550,0
20250212,152500,97059100,5550,5550,5550,5550,0
20250212,152400,97059100,5550,5550,5550,5550,0
20250212,152300,97059100,5550,5550,5550,5550,0
20250212,152200,97059100,5550,5550,5550,5550,0
20250212,152100,97059100,5550,5550,5550,5550,0
20250212,152000,97059100,5550,5550,5550,5550,0
20250212,151900,97059100,5550,5550,5550,5530,291
20250212,151800,95449810,5530,5530,5530,5530,0
20250212,151700,95449810,5530,5540,5540,5530,87
20250212,151600,94967940,5540,5540,5540,5540,30
20250212,151500,94801740,5550,5550,5550,5550,0
20250212,151400,94801740,5550,5550,5550,5550,2
20250212,151300,94790640,5550,5550,5550,5550,473
20250212,151200,92165490,5550,5550,5550,5550,2
20250212,151100,92154390,5540,5540,5540,5540,413
20250212,151000,89866370,5540,5540,5540,5540,4
20250212,150900,89844210,5540,5540,5540,5540,0
20250212,150800,89844210,5540,5540,5540,5540,401
20250212,150700,87622670,5540,5540,5540,5540,424
20250212,150600,85273710,5540,5540,5540,5540,0
20250212,150500,85273710,5540,5540,5540,5540,6
20250212,150400,85240470,5540,5540,5540,5540,10
20250212,150300,85185070,5530,5530,5530,5530,0
20250212,150200,85185070,5530,5530,5530,5530,0
20250212,150100,85185070,5530,5530,5530,5530,0
20250212,150000,85185070,5530,5530,5530,5530,0
20250212,145900,85185070,5530,5530,5530,5530,1
20250212,145800,85179540,5530,5530,5530,5530,0
20250212,145700,85179540,5530,5530,5530,5530,0
20250212,145600,85179540,5530,5530,5530,5530,0
20250212,145500,85179540,5530,5530,5530,5530,0
20250212,145400,85179540,5530,5530,5530,5530,0
20250212,145300,85179540,5530,5530,5530,5530,0
20250212,145200,85179540,5530,5530,5530,5530,0
20250212,145100,85179540,5530,5530,5530,5530,0
20250212,145000,85179540,5530,5530,5530,5530,1
20250212,144900,85174010,5540,5540,5540,5540,0
20250212,144800,85174010,5540,5540,5540,5540,210
20250212,144700,84010610,5540,5540,5540,5540,656
20250212,144600,80376370,5540,5540,5540,5540,36
20250212,144500,80176930,5530,5530,5530,5530,0
20250212,144400,80176930,5530,5530,5530,5530,0
20250212,144300,80176930,5530,5530,5530,5530,69
20250212,144200,79795360,5530,5530,5530,5530,0
20250212,144100,79795360,5530,5530,5530,5530,21
20250212,144000,79679230,5530,5540,5540,5530,33
20250212,143900,79496420,5540,5540,5540,5540,0
20250212,143800,79496420,5540,5540,5540,5540,0
20250212,143700,79496420,5540,5540,5540,5540,0
20250212,143600,79496420,5540,5540,5540,5540,18
20250212,143500,79396700,5540,5540,5540,5540,8
20250212,143400,79352380,5530,5530,5530,5530,0
20250212,143300,79352380,5530,5530,5530,5530,0
20250212,143200,79352380,5530,5530,5530,5530,0
20250212,143100,79352380,5530,5530,5530,5530,7
20250212,143000,79313670,5520,5540,5540,5520,1494
20250212,142900,71050260,5540,5540,5540,5540,0
20250212,142800,71050260,5540,5540,5540,5540,0
20250212,142700,71050260,5540,5540,5540,5540,0
20250212,142600,71050260,5540,5540,5540,5540,0
20250212,142500,71050260,5540,5540,5540,5540,0
20250212,142400,71050260,5540,5540,5540,5540,0
20250212,142300,71050260,5540,5540,5540,5540,0
20250212,142200,71050260,5540,5540,5540,5540,0
20250212,142100,71050260,5540,5540,5540,5540,1
20250212,142000,71044720,5540,5540,5540,5540,0
20250212,141900,71044720,5540,5540,5540,5540,0
20250212,141800,71044720,5540,5540,5540,5540,0
20250212,141700,71044720,5540,5540,5540,5540,0
20250212,141600,71044720,5540,5540,5540,5540,0
20250212,141500,71044720,5540,5540,5540,5540,260
20250212,141400,69604320,5540,5540,5540,5540,0
20250212,141300,69604320,5540,5540,5540,5540,0
20250212,141200,69604320,5540,5540,5540,5540,0
20250212,141100,69604320,5540,5540,5540,5540,1
20250212,141000,69598780,5540,5540,5540,5540,0
20250212,140900,69598780,5540,5540,5540,5540,0
20250212,140800,69598780,5540,5550,5550,5540,32
20250212,140700,69421490,5540,5540,5540,5540,0
20250212,140600,69421490,5540,5540,5540,5540,0
20250212,140500,69421490,5540,5550,5550,5540,140
20250212,140400,68645880,5550,5550,5550,5550,0
20250212,140300,68645880,5550,5550,5550,5550,0
20250212,140200,68645880,5550,5550,5550,5550,7
20250212,140100,68607030,5540,5540,5540,5540,1
20250212,140000,68601490,5540,5540,5540,5540,0
20250212,135900,68601490,5540,5540,5540,5540,0
20250212,135800,68601490,5540,5540,5540,5540,0
20250212,135700,68601490,5540,5540,5540,5540,0
20250212,135600,68601490,5540,5540,5540,5540,0
20250212,135500,68601490,5540,5540,5540,5540,0
20250212,135400,68601490,5540,5540,5540,5540,0
20250212,135300,68601490,5540,5540,5540,5540,0
20250212,135200,68601490,5540,5540,5540,5540,1069
20250212,135100,62679230,5540,5540,5540,5540,1
20250212,135000,62673690,5550,5550,5550,5550,440
20250212,134900,60231690,5560,5560,5560,5560,0
20250212,134800,60231690,5560,5560,5560,5560,0
20250212,134700,60231690,5560,5560,5560,5560,16
20250212,134600,60142730,5560,5560,5560,5560,0
20250212,134500,60142730,5560,5560,5560,5560,0
20250212,134400,60142730,5560,5560,5560,5560,0
20250212,134300,60142730,5560,5560,5560,5560,60
20250212,134200,59809130,5550,5550,5550,5550,1
20250212,134100,59803580,5560,5560,5560,5560,2
20250212,134000,59792460,5560,5560,5560,5560,1
20250212,133900,59786900,5560,5560,5560,5560,50
20250212,133800,59508900,5560,5560,5560,5560,8
20250212,133700,59464420,5560,5560,5560,5560,0
20250212,133600,59464420,5560,5560,5560,5560,0
20250212,133500,59464420,5560,5560,5560,5560,2
20250212,133400,59453300,5550,5550,5550,5550,0
20250212,133300,59453300,5550,5550,5550,5550,0
20250212,133200,59453300,5550,5550,5550,5550,1
20250212,133100,59447750,5560,5560,5560,5560,180
20250212,133000,58446950,5560,5560,5560,5560,2
20250212,132900,58435830,5560,5560,5560,5560,0
20250212,132800,58435830,5560,5560,5560,5560,0
20250212,132700,58435830,5560,5560,5560,5560,0
20250212,132600,58435830,5560,5560,5560,5560,2
20250212,132500,58424710,5560,5560,5560,5560,0
20250212,132400,58424710,5560,5560,5560,5560,0
20250212,132300,58424710,5560,5560,5560,5560,2
20250212,132200,58413590,5550,5550,5550,5550,1
20250212,132100,58408040,5560,5560,5560,5560,0
20250212,132000,58408040,5560,5560,5560,5560,2
20250212,131900,58396920,5560,5560,5560,5560,0
20250212,131800,58396920,5560,5560,5560,5560,1
20250212,131700,58391360,5560,5560,5560,5560,2
20250212,131600,58380240,5550,5550,5550,5550,0
20250212,131500,58380240,5550,5550,5550,5550,0
20250212,131400,58380240,5550,5550,5550,5550,0
20250212,131300,58380240,5550,5550,5550,5550,0
20250212,131200,58380240,5550,5550,5550,5550,1
20250212,131100,58374690,5560,5560,5560,5560,0
20250212,131000,58374690,5560,5560,5560,5560,6
20250212,130900,58341330,5560,5560,5560,5560,16
20250212,130800,58252370,5550,5550,5550,5550,0
20250212,130700,58252370,5550,5550,5550,5550,0
20250212,130600,58252370,5550,5550,5550,5550,0
20250212,130500,58252370,5550,5550,5550,5550,0
20250212,130400,58252370,5550,5550,5550,5550,0
20250212,130300,58252370,5550,5550,5550,5550,1
20250212,130200,58246820,5550,5550,5550,5550,0
20250212,130100,58246820,5550,5550,5550,5550,0
20250212,130000,58246820,5550,5550,5550,5550,0
20250212,125900,58246820,5550,5550,5550,5550,0
20250212,125800,58246820,5550,5550,5550,5550,0
20250212,125700,58246820,5550,5550,5550,5550,0
20250212,125600,58246820,5550,5550,5550,5550,0
20250212,125500,58246820,5550,5550,5550,5550,1
20250212,125400,58241270,5550,5550,5550,5550,0
20250212,125300,58241270,5550,5550,5550,5550,1
20250212,125200,58235720,5550,5550,5550,5550,42
20250212,125100,58002620,5560,5560,5560,5560,13
20250212,125000,57930340,5540,5540,5540,5540,0
20250212,124900,57930340,5540,5540,5540,5540,0
20250212,124800,57930340,5540,5540,5540,5540,0
20250212,124700,57930340,5540,5540,5540,5540,0
20250212,124600,57930340,5540,5540,5540,5540,0
20250212,124500,57930340,5540,5540,5540,5540,0
20250212,124400,57930340,5540,5540,5540,5540,0
20250212,124300,57930340,5540,5540,5540,5540,1
20250212,124200,57924800,5550,5550,5550,5550,383
20250212,124100,55799150,5550,5550,5550,5550,2
20250212,124000,55788050,5550,5550,5550,5550,0
20250212,123900,55788050,5550,5550,5550,5550,20
20250212,123800,55677050,5550,5550,5550,5550,0
20250212,123700,55677050,5550,5550,5550,5550,0
20250212,123600,55677050,5550,5550,5550,5550,0
20250212,123500,55677050,5550,5550,5550,5550,0
20250212,123400,55677050,5550,5550,5550,5550,20
20250212,123300,55566050,5550,5550,5550,5550,0
20250212,123200,55566050,5550,5550,5550,5550,0
20250212,123100,55566050,5550,5550,5550,5550,0
20250212,123000,55566050,5550,5550,5550,5550,0
20250212,122900,55566050,5550,5550,5550,5550,0
20250212,122800,55566050,5550,5550,5550,5550,0
20250212,122700,55566050,5550,5550,5550,5550,0
20250212,122600,55566050,5550,5550,5550,5550,0
20250212,122500,55566050,5550,5550,5550,5550,0
20250212,122400,55566050,5550,5550,5550,5550,1
20250212,122300,55560500,5550,5550,5550,5550,0
20250212,122200,55560500,5550,5560,5560,5550,30
20250212,122100,55393990,5560,5560,5560,5560,0
20250212,122000,55393990,5560,5560,5560,5560,20
20250212,121900,55282790,5570,5570,5570,5570,0
20250212,121800,55282790,5570,5570,5570,5570,0
20250212,121700,55282790,5570,5570,5570,5570,100
20250212,121600,54725790,5570,5570,5570,5570,1
20250212,121500,54720220,5560,5560,5560,5560,0
20250212,121400,54720220,5560,5560,5560,5560,1
20250212,121300,54714660,5560,5560,5560,5560,0
20250212,121200,54714660,5560,5560,5560,5560,0
20250212,121100,54714660,5560,5560,5560,5560,0
20250212,121000,54714660,5560,5560,5560,5560,299
20250212,120900,53052220,5550,5550,5550,5550,0
20250212,120800,53052220,5550,5550,5550,5550,0
20250212,120700,53052220,5550,5550,5550,5550,0
20250212,120600,53052220,5550,5550,5550,5550,100
20250212,120500,52497220,5550,5550,5550,5550,5
20250212,120400,52469470,5540,5540,5540,5540,1
20250212,120300,52463930,5550,5550,5550,5550,0
20250212,120200,52463930,5550,5550,5550,5550,0
20250212,120100,52463930,5550,5550,5550,5550,0
20250212,120000,52463930,5550,5550,5550,5550,57
20250212,115900,52147580,5550,5550,5550,5550,0
20250212,115800,52147580,5550,5550,5550,5550,420
20250212,115700,49816580,5550,5550,5550,5550,0
20250212,115600,49816580,5550,5550,5550,5550,0
20250212,115500,49816580,5550,5550,5550,5550,1
20250212,115400,49811030,5550,5550,5550,5550,0
20250212,115300,49811030,5550,5550,5550,5550,0
20250212,115200,49811030,5550,5550,5550,5550,0
20250212,115100,49811030,5550,5550,5550,5550,0
20250212,115000,49811030,5550,5550,5550,5550,0
20250212,114900,49811030,5550,5550,5550,5550,0
20250212,114800,49811030,5550,5550,5550,5550,0
20250212,114700,49811030,5550,5550,5550,5550,0
20250212,114600,49811030,5550,5550,5550,5550,0
20250212,114500,49811030,5550,5550,5550,5550,1
20250212,114400,49805480,5560,5560,5560,5560,0
20250212,114300,49805480,5560,5560,5560,5560,9
20250212,114200,49755440,5550,5550,5550,5550,0
20250212,114100,49755440,5550,5550,5550,5550,0
20250212,114000,49755440,5550,5550,5550,5550,0
20250212,113900,49755440,5550,5550,5550,5550,0
20250212,113800,49755440,5550,5550,5550,5550,0
20250212,113700,49755440,5550,5550,5550,5550,0
20250212,113600,49755440,5550,5550,5550,5550,0
20250212,113500,49755440,5550,5550,5550,5550,1
20250212,113400,49749890,5550,5550,5550,5550,0
20250212,113300,49749890,5550,5550,5550,5550,748
20250212,113200,45598490,5540,5540,5540,5540,829
20250212,113100,41005830,5540,5540,5540,5540,0
20250212,113000,41005830,5540,5540,5540,5540,0
20250212,112900,41005830,5540,5540,5540,5540,3
20250212,112800,40989210,5540,5540,5540,5540,0
20250212,112700,40989210,5540,5540,5540,5540,0
20250212,112600,40989210,5540,5560,5560,5540,1420
20250212,112500,33120100,5550,5550,5550,5550,1
20250212,112400,33114550,5550,5550,5550,5550,0
20250212,112300,33114550,5550,5550,5550,5550,0
20250212,112200,33114550,5550,5550,5550,5550,0
20250212,112100,33114550,5550,5550,5550,5550,0
20250212,112000,33114550,5550,5550,5550,5550,123
20250212,111900,32431900,5560,5560,5560,5560,0
20250212,111800,32431900,5560,5560,5560,5560,0
20250212,111700,32431900,5560,5560,5560,5560,0
20250212,111600,32431900,5560,5550,5560,5550,6
20250212,111500,32398550,5560,5560,5560,5560,0
20250212,111400,32398550,5560,5560,5560,5560,2
20250212,111300,32387430,5560,5560,5560,5560,0
20250212,111200,32387430,5560,5560,5560,5560,5
20250212,111100,32359630,5560,5560,5560,5560,0
20250212,111000,32359630,5560,5560,5560,5560,0
20250212,110900,32359630,5560,5560,5560,5560,0
20250212,110800,32359630,5560,5560,5560,5560,2
20250212,110700,32348510,5550,5550,5550,5550,0
20250212,110600,32348510,5550,5550,5550,5550,1
20250212,110500,32342960,5560,5560,5560,5560,3
20250212,110400,32326280,5560,5560,5560,5560,2
20250212,110300,32315160,5560,5560,5560,5560,0
20250212,110200,32315160,5560,5560,5560,5560,0
20250212,110100,32315160,5560,5560,5560,5560,2
20250212,110000,32304040,5550,5550,5550,5550,0
20250212,105900,32304040,5550,5550,5550,5550,0
20250212,105800,32304040,5550,5550,5550,5550,0
20250212,105700,32304040,5550,5550,5550,5550,0
20250212,105600,32304040,5550,5550,5550,5550,0
20250212,105500,32304040,5550,5550,5550,5550,1
20250212,105400,32298490,5560,5560,5560,5560,0
20250212,105300,32298490,5560,5560,5560,5560,0
20250212,105200,32298490,5560,5560,5560,5560,0
20250212,105100,32298490,5560,5560,5560,5560,0
20250212,105000,32298490,5560,5560,5560,5560,0
20250212,104900,32298490,5560,5560,5560,5560,18
20250212,104800,32198410,5550,5550,5550,5550,0
20250212,104700,32198410,5550,5550,5550,5550,2
20250212,104600,32187310,5540,5550,5550,5540,90
20250212,104500,31688230,5550,5550,5550,5550,0
20250212,104400,31688230,5550,5550,5550,5550,0
20250212,104300,31688230,5550,5550,5550,5550,19
20250212,104200,31582780,5550,5550,5550,5550,0
20250212,104100,31582780,5550,5550,5550,5550,0
20250212,104000,31582780,5550,5550,5550,5550,200
20250212,103900,30472780,5540,5540,5540,5540,0
20250212,103800,30472780,5540,5560,5560,5540,33
20250212,103700,30289560,5570,5570,5570,5570,0
20250212,103600,30289560,5570,5570,5570,5570,0
20250212,103500,30289560,5570,5570,5570,5570,2
20250212,103400,30278420,5570,5570,5570,5570,0
20250212,103300,30278420,5570,5570,5570,5570,0
20250212,103200,30278420,5570,5570,5570,5570,0
20250212,103100,30278420,5570,5570,5570,5570,19
20250212,103000,30172590,5560,5560,5560,5560,144
20250212,102900,29371950,5540,5540,5540,5540,0
20250212,102800,29371950,5540,5540,5540,5540,0
20250212,102700,29371950,5540,5540,5540,5540,480
20250212,102600,26712750,5540,5540,5540,5540,91
20250212,102500,26208610,5540,5540,5540,5540,2
20250212,102400,26197530,5540,5540,5540,5540,0
20250212,102300,26197530,5540,5540,5540,5540,5
20250212,102200,26169830,5540,5540,5540,5540,5
20250212,102100,26142130,5530,5540,5540,5530,77
20250212,102000,25715560,5530,5530,5530,5530,26
20250212,101900,25571780,5540,5540,5540,5540,0
20250212,101800,25571780,5540,5540,5540,5540,2
20250212,101700,25560700,5540,5540,5540,5540,0
20250212,101600,25560700,5540,5540,5540,5540,2
20250212,101500,25549620,5540,5540,5540,5540,0
20250212,101400,25549620,5540,5540,5540,5540,0
20250212,101300,25549620,5540,5540,5540,5540,33
20250212,101200,25366800,5540,5540,5540,5540,0
20250212,101100,25366800,5540,5540,5540,5540,407
20250212,101000,23112020,5550,5550,5550,5550,30
20250212,100900,22945520,5550,5550,5550,5550,0
20250212,100800,22945520,5550,5550,5550,5550,0
20250212,100700,22945520,5550,5550,5550,5550,1
20250212,100600,22939970,5540,5550,5550,5540,330
20250212,100500,21111680,5550,5550,5550,5550,0
20250212,100400,21111680,5550,5550,5550,5550,2
20250212,100300,21100580,5540,5540,5540,5540,20
20250212,100200,20989780,5540,5540,5540,5540,0
20250212,100100,20989780,5540,5540,5540,5540,0
20250212,100000,20989780,5540,5540,5540,5540,100
20250212,095900,20435780,5550,5570,5570,5550,23
20250212,095800,20307990,5570,5570,5570,5570,0
20250212,095700,20307990,5570,5570,5570,5570,0
20250212,095600,20307990,5570,5570,5570,5570,0
20250212,095500,20307990,5570,5570,5570,5570,2
20250212,095400,20296850,5570,5570,5570,5570,0
20250212,095300,20296850,5570,5570,5570,5570,0
20250212,095200,20296850,5570,5570,5570,5570,2
20250212,095100,20285710,5570,5570,5570,5570,0
20250212,095000,20285710,5570,5570,5570,5570,7
20250212,094900,20246720,5560,5560,5560,5560,0
20250212,094800,20246720,5560,5560,5560,5560,0
20250212,094700,20246720,5560,5560,5560,5560,168
20250212,094600,19312640,5540,5540,5540,5540,0
20250212,094500,19312640,5540,5540,5540,5540,0
20250212,094400,19312640,5540,5540,5540,5540,0
20250212,094300,19312640,5540,5560,5560,5540,1000
20250212,094200,13765110,5570,5570,5570,5570,0
20250212,094100,13765110,5570,5570,5570,5570,1
20250212,094000,13759540,5570,5570,5570,5570,1
20250212,093900,13753970,5570,5570,5570,5570,0
20250212,093800,13753970,5570,5570,5570,5570,12
20250212,093700,13687130,5570,5570,5570,5570,0
20250212,093600,13687130,5570,5570,5570,5570,0
20250212,093500,13687130,5570,5570,5570,5570,0
20250212,093400,13687130,5570,5570,5570,5570,0
20250212,093300,13687130,5570,5580,5580,5570,14
20250212,093200,13609040,5580,5590,5590,5580,2
20250212,093100,13597870,5580,5580,5580,5580,255
20250212,093000,12174970,5580,5580,5580,5580,1
20250212,092900,12169390,5560,5570,5570,5560,366
20250212,092800,10133790,5570,5570,5570,5570,0
20250212,092700,10133790,5570,5570,5570,5570,0
20250212,092600,10133790,5570,5570,5570,5570,20
20250212,092500,10022390,5570,5570,5570,5570,0
20250212,092400,10022390,5570,5570,5570,5570,37
20250212,092300,9816300,5570,5570,5570,5570,0
20250212,092200,9816300,5570,5570,5570,5570,0
20250212,092100,9816300,5570,5570,5570,5570,180
20250212,092000,8813700,5570,5570,5570,5570,0
20250212,091900,8813700,5570,5570,5570,5570,906
20250212,091800,3767280,5580,5580,5580,5580,0
20250212,091700,3767280,5580,5580,5580,5580,47
20250212,091600,3505020,5580,5580,5580,5580,144
20250212,091500,2701500,5580,5570,5580,5560,54
20250212,091400,2400930,5570,5580,5580,5570,30
20250212,091300,2233810,5580,5580,5580,5580,0
20250212,091200,2233810,5580,5590,5590,5580,203
20250212,091100,1101060,5600,5600,5600,5600,0
20250212,091000,1101060,5600,5600,5600,5600,0
20250212,090900,1101060,5600,5600,5600,5600,0
20250212,090800,1101060,5600,5600,5600,5600,5
20250212,090700,1073060,5580,5620,5620,5580,189
20250212,090600,11260,5630,5630,5630,5630,0
20250212,090500,11260,5630,5630,5630,5630,0
20250212,090400,11260,5630,5630,5630,5630,0
20250212,090300,11260,5630,5630,5630,5630,0
20250212,090200,11260,5630,5630,5630,5630,0
20250212,090100,11260,5630,5630,5630,5630,0
20250212,090000,11260,5630,5630,5630,5630,2