KissMeData/210120/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204400,430862990,4580,4580,4580,4580,975
20250213,204300,430862990,4580,4580,4580,4580,0
20250213,204200,430862990,4580,4580,4580,4580,0
20250213,204100,430862990,4580,4580,4580,4580,0
20250213,204000,430862990,4580,4580,4580,4580,0
20250213,203900,430862990,4580,4580,4580,4580,0
20250213,203800,430862990,4580,4580,4580,4580,0
20250213,203700,430862990,4580,4580,4580,4580,0
20250213,203600,430862990,4580,4580,4580,4580,0
20250213,203500,430862990,4580,4580,4580,4580,0
20250213,203400,430862990,4580,4580,4580,4580,0
20250213,203300,430862990,4580,4580,4580,4580,0
20250213,203200,430862990,4580,4580,4580,4580,0
20250213,203100,430862990,4580,4580,4580,4580,0
20250213,203000,430862990,4580,4580,4580,4580,0
20250213,202900,430862990,4580,4580,4580,4580,0
20250213,202800,430862990,4580,4580,4580,4580,0
20250213,202700,430862990,4580,4580,4580,4580,0
20250213,202600,430862990,4580,4580,4580,4580,0
20250213,202500,430862990,4580,4580,4580,4580,0
20250213,202400,430862990,4580,4580,4580,4580,0
20250213,202300,430862990,4580,4580,4580,4580,0
20250213,202200,430862990,4580,4580,4580,4580,0
20250213,202100,430862990,4580,4580,4580,4580,0
20250213,202000,430862990,4580,4580,4580,4580,0
20250213,201900,430862990,4580,4580,4580,4580,0
20250213,201800,430862990,4580,4580,4580,4580,0
20250213,201700,430862990,4580,4580,4580,4580,0
20250213,201600,430862990,4580,4580,4580,4580,0
20250213,201500,430862990,4580,4580,4580,4580,0
20250213,201400,430862990,4580,4580,4580,4580,975
20250213,201300,430862990,4580,4580,4580,4580,0
20250213,201200,430862990,4580,4580,4580,4580,0
20250213,201100,430862990,4580,4580,4580,4580,0
20250213,201000,430862990,4580,4580,4580,4580,0
20250213,200900,430862990,4580,4580,4580,4580,0
20250213,200800,430862990,4580,4580,4580,4580,0
20250213,200700,430862990,4580,4580,4580,4580,0
20250213,200600,430862990,4580,4580,4580,4580,0
20250213,200500,430862990,4580,4580,4580,4580,0
20250213,200400,430862990,4580,4580,4580,4580,0
20250213,200300,430862990,4580,4580,4580,4580,0
20250213,200200,430862990,4580,4580,4580,4580,0
20250213,200100,430862990,4580,4580,4580,4580,0
20250213,200000,430862990,4580,4580,4580,4580,0
20250213,195900,430862990,4580,4580,4580,4580,0
20250213,195800,430862990,4580,4580,4580,4580,0
20250213,195700,430862990,4580,4580,4580,4580,0
20250213,195600,430862990,4580,4580,4580,4580,0
20250213,195500,430862990,4580,4580,4580,4580,0
20250213,195400,430862990,4580,4580,4580,4580,0
20250213,195300,430862990,4580,4580,4580,4580,0
20250213,195200,430862990,4580,4580,4580,4580,0
20250213,195100,430862990,4580,4580,4580,4580,0
20250213,195000,430862990,4580,4580,4580,4580,0
20250213,194900,430862990,4580,4580,4580,4580,0
20250213,194800,430862990,4580,4580,4580,4580,0
20250213,194700,430862990,4580,4580,4580,4580,0
20250213,194600,430862990,4580,4580,4580,4580,0
20250213,194500,430862990,4580,4580,4580,4580,0
20250213,194400,430862990,4580,4580,4580,4580,975
20250213,194300,430862990,4580,4580,4580,4580,0
20250213,194200,430862990,4580,4580,4580,4580,0
20250213,194100,430862990,4580,4580,4580,4580,0
20250213,194000,430862990,4580,4580,4580,4580,0
20250213,193900,430862990,4580,4580,4580,4580,0
20250213,193800,430862990,4580,4580,4580,4580,0
20250213,193700,430862990,4580,4580,4580,4580,0
20250213,193600,430862990,4580,4580,4580,4580,0
20250213,193500,430862990,4580,4580,4580,4580,0
20250213,193400,430862990,4580,4580,4580,4580,0
20250213,193300,430862990,4580,4580,4580,4580,0
20250213,193200,430862990,4580,4580,4580,4580,0
20250213,193100,430862990,4580,4580,4580,4580,0
20250213,193000,430862990,4580,4580,4580,4580,0
20250213,192900,430862990,4580,4580,4580,4580,0
20250213,192800,430862990,4580,4580,4580,4580,0
20250213,192700,430862990,4580,4580,4580,4580,0
20250213,192600,430862990,4580,4580,4580,4580,0
20250213,192500,430862990,4580,4580,4580,4580,0
20250213,192400,430862990,4580,4580,4580,4580,0
20250213,192300,430862990,4580,4580,4580,4580,0
20250213,192200,430862990,4580,4580,4580,4580,0
20250213,192100,430862990,4580,4580,4580,4580,0
20250213,192000,430862990,4580,4580,4580,4580,0
20250213,191900,430862990,4580,4580,4580,4580,0
20250213,191800,430862990,4580,4580,4580,4580,0
20250213,191700,430862990,4580,4580,4580,4580,0
20250213,191600,430862990,4580,4580,4580,4580,0
20250213,191500,430862990,4580,4580,4580,4580,0
20250213,191400,430862990,4580,4580,4580,4580,975
20250213,191300,430862990,4580,4580,4580,4580,0
20250213,191200,430862990,4580,4580,4580,4580,0
20250213,191100,430862990,4580,4580,4580,4580,0
20250213,191000,430862990,4580,4580,4580,4580,0
20250213,190900,430862990,4580,4580,4580,4580,0
20250213,190800,430862990,4580,4580,4580,4580,0
20250213,190700,430862990,4580,4580,4580,4580,0
20250213,190600,430862990,4580,4580,4580,4580,0
20250213,190500,430862990,4580,4580,4580,4580,0
20250213,190400,430862990,4580,4580,4580,4580,0
20250213,190300,430862990,4580,4580,4580,4580,0
20250213,190200,430862990,4580,4580,4580,4580,0
20250213,190100,430862990,4580,4580,4580,4580,0
20250213,190000,430862990,4580,4580,4580,4580,0
20250213,185900,430862990,4580,4580,4580,4580,0
20250213,185800,430862990,4580,4580,4580,4580,0
20250213,185700,430862990,4580,4580,4580,4580,0
20250213,185600,430862990,4580,4580,4580,4580,0
20250213,185500,430862990,4580,4580,4580,4580,0
20250213,185400,430862990,4580,4580,4580,4580,0
20250213,185300,430862990,4580,4580,4580,4580,0
20250213,185200,430862990,4580,4580,4580,4580,0
20250213,185100,430862990,4580,4580,4580,4580,0
20250213,185000,430862990,4580,4580,4580,4580,0
20250213,184900,430862990,4580,4580,4580,4580,0
20250213,184800,430862990,4580,4580,4580,4580,0
20250213,184700,430862990,4580,4580,4580,4580,0
20250213,184600,430862990,4580,4580,4580,4580,0
20250213,184500,430862990,4580,4580,4580,4580,0
20250213,184400,430862990,4580,4580,4580,4580,975
20250213,184300,430862990,4580,4580,4580,4580,0
20250213,184200,430862990,4580,4580,4580,4580,0
20250213,184100,430862990,4580,4580,4580,4580,0
20250213,184000,430862990,4580,4580,4580,4580,0
20250213,183900,430862990,4580,4580,4580,4580,0
20250213,183800,430862990,4580,4580,4580,4580,0
20250213,183700,430862990,4580,4580,4580,4580,0
20250213,183600,430862990,4580,4580,4580,4580,0
20250213,183500,430862990,4580,4580,4580,4580,0
20250213,183400,430862990,4580,4580,4580,4580,0
20250213,183300,430862990,4580,4580,4580,4580,0
20250213,183200,430862990,4580,4580,4580,4580,0
20250213,183100,430862990,4580,4580,4580,4580,0
20250213,183000,430862990,4580,4580,4580,4580,0
20250213,182900,430862990,4580,4580,4580,4580,0
20250213,182800,430862990,4580,4580,4580,4580,0
20250213,182700,430862990,4580,4580,4580,4580,0
20250213,182600,430862990,4580,4580,4580,4580,0
20250213,182500,430862990,4580,4580,4580,4580,0
20250213,182400,430862990,4580,4580,4580,4580,0
20250213,182300,430862990,4580,4580,4580,4580,0
20250213,182200,430862990,4580,4580,4580,4580,0
20250213,182100,430862990,4580,4580,4580,4580,0
20250213,182000,430862990,4580,4580,4580,4580,0
20250213,181900,430862990,4580,4580,4580,4580,0
20250213,181800,430862990,4580,4580,4580,4580,0
20250213,181700,430862990,4580,4580,4580,4580,0
20250213,181600,430862990,4580,4580,4580,4580,0
20250213,181500,430862990,4580,4580,4580,4580,0
20250213,181400,430862990,4580,4580,4580,4580,975
20250213,181300,430862990,4580,4580,4580,4580,0
20250213,181200,430862990,4580,4580,4580,4580,0
20250213,181100,430862990,4580,4580,4580,4580,0
20250213,181000,430862990,4580,4580,4580,4580,0
20250213,180900,430862990,4580,4580,4580,4580,0
20250213,180800,430862990,4580,4580,4580,4580,0
20250213,180700,430862990,4580,4580,4580,4580,0
20250213,180600,430862990,4580,4580,4580,4580,0
20250213,180500,430862990,4580,4580,4580,4580,0
20250213,180400,430862990,4580,4580,4580,4580,0
20250213,180300,430862990,4580,4580,4580,4580,0
20250213,180200,430862990,4580,4580,4580,4580,0
20250213,180100,430862990,4580,4580,4580,4580,0
20250213,180000,430862990,4580,4580,4580,4580,0
20250213,175900,430862990,4580,4580,4580,4580,0
20250213,175800,430862990,4580,4580,4580,4580,0
20250213,175700,430862990,4580,4580,4580,4580,0
20250213,175600,430862990,4580,4580,4580,4580,0
20250213,175500,430862990,4580,4580,4580,4580,0
20250213,175400,430862990,4580,4580,4580,4580,0
20250213,175300,430862990,4580,4580,4580,4580,0
20250213,175200,430862990,4580,4580,4580,4580,0
20250213,175100,430862990,4580,4580,4580,4580,0
20250213,175000,430862990,4580,4580,4580,4580,0
20250213,174900,430862990,4580,4580,4580,4580,0
20250213,174800,430862990,4580,4580,4580,4580,0
20250213,174700,430862990,4580,4580,4580,4580,0
20250213,174600,430862990,4580,4580,4580,4580,0
20250213,174500,430862990,4580,4580,4580,4580,0
20250213,174400,430862990,4580,4580,4580,4580,975
20250213,174300,430862990,4580,4580,4580,4580,0
20250213,174200,430862990,4580,4580,4580,4580,0
20250213,174100,430862990,4580,4580,4580,4580,0
20250213,174000,430862990,4580,4580,4580,4580,0
20250213,173900,430862990,4580,4580,4580,4580,0
20250213,173800,430862990,4580,4580,4580,4580,0
20250213,173700,430862990,4580,4580,4580,4580,0
20250213,173600,430862990,4580,4580,4580,4580,0
20250213,173500,430862990,4580,4580,4580,4580,0
20250213,173400,430862990,4580,4580,4580,4580,0
20250213,173300,430862990,4580,4580,4580,4580,0
20250213,173200,430862990,4580,4580,4580,4580,0
20250213,173100,430862990,4580,4580,4580,4580,0
20250213,173000,430862990,4580,4580,4580,4580,0
20250213,172900,430862990,4580,4580,4580,4580,0
20250213,172800,430862990,4580,4580,4580,4580,0
20250213,172700,430862990,4580,4580,4580,4580,0
20250213,172600,430862990,4580,4580,4580,4580,0
20250213,172500,430862990,4580,4580,4580,4580,0
20250213,172400,430862990,4580,4580,4580,4580,0
20250213,172300,430862990,4580,4580,4580,4580,0
20250213,172200,430862990,4580,4580,4580,4580,0
20250213,172100,430862990,4580,4580,4580,4580,0
20250213,172000,430862990,4580,4580,4580,4580,0
20250213,171900,430862990,4580,4580,4580,4580,0
20250213,171800,430862990,4580,4580,4580,4580,0
20250213,171700,430862990,4580,4580,4580,4580,0
20250213,171600,430862990,4580,4580,4580,4580,0
20250213,171500,430862990,4580,4580,4580,4580,0
20250213,171400,430862990,4580,4580,4580,4580,975
20250213,171300,430862990,4580,4580,4580,4580,0
20250213,171200,430862990,4580,4580,4580,4580,0
20250213,171100,430862990,4580,4580,4580,4580,0
20250213,171000,430862990,4580,4580,4580,4580,0
20250213,170900,430862990,4580,4580,4580,4580,0
20250213,170800,430862990,4580,4580,4580,4580,0
20250213,170700,430862990,4580,4580,4580,4580,0
20250213,170600,430862990,4580,4580,4580,4580,0
20250213,170500,430862990,4580,4580,4580,4580,0
20250213,170400,430862990,4580,4580,4580,4580,0
20250213,170300,430862990,4580,4580,4580,4580,0
20250213,170200,430862990,4580,4580,4580,4580,0
20250213,170100,430862990,4580,4580,4580,4580,0
20250213,170000,430862990,4580,4580,4580,4580,0
20250213,165900,430862990,4580,4580,4580,4580,0
20250213,165800,430862990,4580,4580,4580,4580,0
20250213,165700,430862990,4580,4580,4580,4580,0
20250213,165600,430862990,4580,4580,4580,4580,0
20250213,165500,430862990,4580,4580,4580,4580,0
20250213,165400,430862990,4580,4580,4580,4580,0
20250213,165300,430862990,4580,4580,4580,4580,0
20250213,165200,430862990,4580,4580,4580,4580,0
20250213,165100,430862990,4580,4580,4580,4580,0
20250213,165000,430862990,4580,4580,4580,4580,0
20250213,164900,430862990,4580,4580,4580,4580,0
20250213,164800,430862990,4580,4580,4580,4580,0
20250213,164700,430862990,4580,4580,4580,4580,0
20250213,164600,430862990,4580,4580,4580,4580,0
20250213,164500,430862990,4580,4580,4580,4580,0
20250213,164400,430862990,4580,4580,4580,4580,975
20250213,164300,430862990,4580,4580,4580,4580,0
20250213,164200,430862990,4580,4580,4580,4580,0
20250213,164100,430862990,4580,4580,4580,4580,0
20250213,164000,430862990,4580,4580,4580,4580,0
20250213,163900,430862990,4580,4580,4580,4580,0
20250213,163800,430862990,4580,4580,4580,4580,0
20250213,163700,430862990,4580,4580,4580,4580,0
20250213,163600,430862990,4580,4580,4580,4580,0
20250213,163500,430862990,4580,4580,4580,4580,0
20250213,163400,430862990,4580,4580,4580,4580,0
20250213,163300,430862990,4580,4580,4580,4580,0
20250213,163200,430862990,4580,4580,4580,4580,0
20250213,163100,430862990,4580,4580,4580,4580,0
20250213,163000,430862990,4580,4580,4580,4580,0
20250213,162900,430862990,4580,4580,4580,4580,0
20250213,162800,430862990,4580,4580,4580,4580,0
20250213,162700,430862990,4580,4580,4580,4580,0
20250213,162600,430862990,4580,4580,4580,4580,0
20250213,162500,430862990,4580,4580,4580,4580,0
20250213,162400,430862990,4580,4580,4580,4580,0
20250213,162300,430862990,4580,4580,4580,4580,0
20250213,162200,430862990,4580,4580,4580,4580,0
20250213,162100,430862990,4580,4580,4580,4580,0
20250213,162000,430862990,4580,4580,4580,4580,0
20250213,161900,430862990,4580,4580,4580,4580,0
20250213,161800,430862990,4580,4580,4580,4580,0
20250213,161700,430862990,4580,4580,4580,4580,0
20250213,161600,430862990,4580,4580,4580,4580,0
20250213,161500,430862990,4580,4580,4580,4580,0
20250213,161400,430862990,4580,4580,4580,4580,975
20250213,161300,430862990,4580,4580,4580,4580,0
20250213,161200,430862990,4580,4580,4580,4580,0
20250213,161100,430862990,4580,4580,4580,4580,0
20250213,161000,430862990,4580,4580,4580,4580,0
20250213,160900,430862990,4580,4580,4580,4580,0
20250213,160800,430862990,4580,4580,4580,4580,0
20250213,160700,430862990,4580,4580,4580,4580,0
20250213,160600,430862990,4580,4580,4580,4580,0
20250213,160500,430862990,4580,4580,4580,4580,0
20250213,160400,430862990,4580,4580,4580,4580,0
20250213,160300,430862990,4580,4580,4580,4580,0
20250213,160200,430862990,4580,4580,4580,4580,0
20250213,160100,430862990,4580,4580,4580,4580,0
20250213,160000,430862990,4580,4580,4580,4580,0
20250213,155900,430862990,4580,4580,4580,4580,0
20250213,155800,430862990,4580,4580,4580,4580,0
20250213,155700,430862990,4580,4580,4580,4580,0
20250213,155600,430862990,4580,4580,4580,4580,0
20250213,155500,430862990,4580,4580,4580,4580,0
20250213,155400,430862990,4580,4580,4580,4580,0
20250213,155300,430862990,4580,4580,4580,4580,0
20250213,155200,430862990,4580,4580,4580,4580,0
20250213,155100,430862990,4580,4580,4580,4580,0
20250213,155000,430862990,4580,4580,4580,4580,0
20250213,154900,430862990,4580,4580,4580,4580,0
20250213,154800,430862990,4580,4580,4580,4580,0
20250213,154700,430862990,4580,4580,4580,4580,0
20250213,154600,430862990,4580,4580,4580,4580,0
20250213,154500,430862990,4580,4580,4580,4580,0
20250213,154400,430862990,4580,4580,4580,4580,975
20250213,154300,430862990,4580,4580,4580,4580,0
20250213,154200,430862990,4580,4580,4580,4580,0
20250213,154100,430862990,4580,4580,4580,4580,0
20250213,154000,430862990,4580,4580,4580,4580,0
20250213,153900,430862990,4580,4580,4580,4580,0
20250213,153800,430862990,4580,4580,4580,4580,0
20250213,153700,430862990,4580,4580,4580,4580,0
20250213,153600,430862990,4580,4580,4580,4580,0
20250213,153500,430862990,4580,4580,4580,4580,0
20250213,153400,430862990,4580,4580,4580,4580,0
20250213,153300,430862990,4580,4580,4580,4580,0
20250213,153200,430862990,4580,4580,4580,4580,0
20250213,153100,430862990,4580,4580,4580,4580,0
20250213,153000,430862990,4580,4580,4580,4580,975
20250213,152900,426397490,4585,4585,4585,4585,0
20250213,152800,426397490,4585,4585,4585,4585,0
20250213,152700,426397490,4585,4585,4585,4585,0
20250213,152600,426397490,4585,4585,4585,4585,0
20250213,152500,426397490,4585,4585,4585,4585,0
20250213,152400,426397490,4585,4585,4585,4585,0
20250213,152300,426397490,4585,4585,4585,4585,0
20250213,152200,426397490,4585,4585,4585,4585,0
20250213,152100,426397490,4585,4585,4585,4585,0
20250213,152000,426397490,4585,4585,4585,4585,0
20250213,151900,426397490,4585,4585,4585,4585,554
20250213,151800,423857400,4585,4580,4585,4580,718
20250213,151700,420568950,4580,4580,4580,4580,0
20250213,151600,420568950,4580,4580,4580,4580,100
20250213,151500,420110950,4580,4580,4580,4555,107
20250213,151400,419621015,4580,4530,4580,4525,1092
20250213,151300,414661175,4530,4530,4530,4530,3
20250213,151200,414647585,4530,4525,4530,4525,3
20250213,151100,414634000,4530,4525,4530,4525,228
20250213,151000,413601895,4525,4515,4525,4515,810
20250213,150900,409939410,4520,4520,4520,4520,0
20250213,150800,409939410,4520,4520,4520,4520,0
20250213,150700,409939410,4520,4520,4520,4520,303
20250213,150600,408569850,4520,4520,4520,4520,188
20250213,150500,407720090,4520,4515,4520,4515,1001
20250213,150400,403195675,4520,4520,4520,4520,0
20250213,150300,403195675,4520,4520,4520,4520,1
20250213,150200,403191155,4490,4490,4490,4490,0
20250213,150100,403191155,4490,4495,4495,4490,410
20250213,150000,401350150,4530,4530,4530,4530,1
20250213,145900,401345620,4540,4540,4540,4540,111
20250213,145800,400841680,4530,4530,4530,4530,189
20250213,145700,399985510,4540,4540,4540,4540,0
20250213,145600,399985510,4540,4495,4540,4495,18
20250213,145500,399904185,4495,4495,4495,4495,98
20250213,145400,399463675,4490,4495,4495,4490,31
20250213,145300,399324335,4525,4525,4525,4525,2
20250213,145200,399315285,4495,4495,4495,4495,23
20250213,145100,399211900,4500,4510,4510,4500,306
20250213,145000,397834890,4510,4510,4510,4510,0
20250213,144900,397834890,4510,4510,4510,4510,80
20250213,144800,397474090,4510,4550,4550,4510,4
20250213,144700,397455930,4550,4550,4550,4550,68
20250213,144600,397146530,4550,4530,4550,4530,200
20250213,144500,396236630,4550,4550,4550,4550,0
20250213,144400,396236630,4550,4550,4550,4550,0
20250213,144300,396236630,4550,4550,4550,4550,0
20250213,144200,396236630,4550,4530,4550,4530,1000
20250213,144100,391698530,4550,4545,4550,4545,500
20250213,144000,389424030,4550,4545,4550,4515,1518
20250213,143900,382518135,4545,4525,4545,4525,650
20250213,143800,379575885,4550,4550,4550,4550,0
20250213,143700,379575885,4550,4550,4550,4550,0
20250213,143600,379575885,4550,4550,4550,4550,0
20250213,143500,379575885,4550,4550,4550,4550,0
20250213,143400,379575885,4550,4550,4550,4550,0
20250213,143300,379575885,4550,4550,4550,4550,0
20250213,143200,379575885,4550,4545,4550,4545,617
20250213,143100,376769005,4555,4555,4555,4555,354
20250213,143000,375156535,4555,4540,4555,4535,890
20250213,142900,371115405,4540,4535,4540,4500,1729
20250213,142800,363271445,4535,4535,4535,4535,0
20250213,142700,363271445,4535,4535,4535,4520,128
20250213,142600,362691665,4540,4520,4540,4520,232
20250213,142500,361641325,4540,4540,4540,4540,0
20250213,142400,361641325,4540,4535,4540,4525,2310
20250213,142300,351155990,4540,4540,4540,4540,0
20250213,142200,351155990,4540,4540,4540,4540,0
20250213,142100,351155990,4540,4520,4540,4520,355
20250213,142000,349546905,4485,4535,4540,4485,523
20250213,141900,347173580,4540,4515,4540,4515,143
20250213,141800,346526520,4535,4535,4535,4535,1000
20250213,141700,341991520,4520,4520,4520,4520,0
20250213,141600,341991520,4520,4500,4520,4500,740
20250213,141500,338654920,4545,4545,4545,4545,0
20250213,141400,338654920,4545,4545,4545,4545,0
20250213,141300,338654920,4545,4540,4545,4540,434
20250213,141200,336682890,4555,4500,4555,4500,301
20250213,141100,335325335,4485,4485,4485,4485,0
20250213,141000,335325335,4485,4440,4485,4440,1298
20250213,140900,329520080,4440,4440,4440,4440,20
20250213,140800,329431280,4440,4440,4440,4440,10
20250213,140700,329386880,4445,4445,4445,4445,0
20250213,140600,329386880,4445,4445,4445,4445,0
20250213,140500,329386880,4445,4445,4445,4445,50
20250213,140400,329164630,4445,4440,4445,4440,10
20250213,140300,329120220,4450,4450,4450,4450,0
20250213,140200,329120220,4450,4450,4450,4450,0
20250213,140100,329120220,4450,4450,4450,4450,0
20250213,140000,329120220,4450,4450,4450,4450,100
20250213,135900,328675220,4470,4460,4470,4370,8004
20250213,135800,293376995,4475,4475,4475,4475,0
20250213,135700,293376995,4475,4475,4475,4475,1
20250213,135600,293372520,4475,4475,4475,4475,1
20250213,135500,293368045,4475,4475,4475,4475,0
20250213,135400,293368045,4475,4475,4475,4475,0
20250213,135300,293368045,4475,4475,4475,4475,0
20250213,135200,293368045,4475,4475,4475,4475,0
20250213,135100,293368045,4475,4475,4475,4475,5
20250213,135000,293345670,4485,4485,4485,4485,0
20250213,134900,293345670,4485,4485,4485,4485,0
20250213,134800,293345670,4485,4485,4485,4485,0
20250213,134700,293345670,4485,4485,4485,4485,0
20250213,134600,293345670,4485,4535,4550,4485,1012
20250213,134500,288746180,4550,4550,4550,4550,0
20250213,134400,288746180,4550,4550,4550,4550,0
20250213,134300,288746180,4550,4520,4550,4520,380
20250213,134200,287019845,4525,4485,4525,4485,876
20250213,134100,283065320,4475,4475,4475,4475,0
20250213,134000,283065320,4475,4475,4475,4475,0
20250213,133900,283065320,4475,4475,4475,4475,0
20250213,133800,283065320,4475,4475,4475,4475,0
20250213,133700,283065320,4475,4475,4475,4475,0
20250213,133600,283065320,4475,4475,4475,4475,0
20250213,133500,283065320,4475,4475,4475,4475,29
20250213,133400,282935545,4490,4490,4490,4490,0
20250213,133300,282935545,4490,4450,4490,4450,137
20250213,133200,282323630,4450,4450,4450,4450,23
20250213,133100,282221280,4450,4450,4450,4450,130
20250213,133000,281642780,4470,4470,4470,4470,200
20250213,132900,280748780,4470,4445,4470,4435,1900
20250213,132800,272310430,4490,4490,4490,4490,0
20250213,132700,272310430,4490,4490,4490,4490,0
20250213,132600,272310430,4490,4490,4490,4490,1
20250213,132500,272305940,4520,4520,4520,4520,0
20250213,132400,272305940,4520,4520,4520,4520,1
20250213,132300,272301420,4525,4510,4525,4510,540
20250213,132200,269860115,4515,4505,4515,4490,1302
20250213,132100,263993090,4435,4505,4510,4435,1511
20250213,132000,257290985,4505,4505,4510,4505,7
20250213,131900,257259435,4510,4510,4510,4505,8
20250213,131800,257223360,4515,4470,4515,4470,14
20250213,131700,257160375,4470,4470,4470,4470,0
20250213,131600,257160375,4470,4470,4470,4470,0
20250213,131500,257160375,4470,4470,4470,4470,0
20250213,131400,257160375,4470,4470,4470,4470,0
20250213,131300,257160375,4470,4470,4470,4470,0
20250213,131200,257160375,4470,4435,4470,4435,450
20250213,131100,255149630,4450,4410,4450,4410,580
20250213,131000,252577930,4410,4410,4410,4410,0
20250213,130900,252577930,4410,4410,4410,4410,2
20250213,130800,252569110,4410,4410,4410,4410,0
20250213,130700,252569110,4410,4410,4410,4410,0
20250213,130600,252569110,4410,4410,4410,4410,0
20250213,130500,252569110,4410,4410,4410,4410,0
20250213,130400,252569110,4410,4400,4410,4400,900
20250213,130300,248600870,4375,4375,4375,4375,0
20250213,130200,248600870,4375,4375,4375,4375,0
20250213,130100,248600870,4375,4385,4385,4375,1324
20250213,130000,242801655,4385,4385,4385,4385,2
20250213,125900,242792885,4385,4385,4385,4385,0
20250213,125800,242792885,4385,4385,4385,4385,0
20250213,125700,242792885,4385,4385,4385,4385,0
20250213,125600,242792885,4385,4385,4385,4385,0
20250213,125500,242792885,4385,4390,4390,4385,200
20250213,125400,241915865,4390,4415,4420,4390,301
20250213,125300,240585850,4415,4415,4415,4415,0
20250213,125200,240585850,4415,4415,4415,4415,0
20250213,125100,240585850,4415,4415,4415,4415,0
20250213,125000,240585850,4415,4390,4415,4390,35
20250213,124900,240432175,4375,4375,4375,4375,0
20250213,124800,240432175,4375,4375,4375,4375,0
20250213,124700,240432175,4375,4380,4380,4375,2122
20250213,124600,231147810,4415,4400,4415,4400,25
20250213,124500,231037785,4400,4400,4400,4400,50
20250213,124400,230817785,4400,4400,4400,4400,20
20250213,124300,230729785,4375,4375,4375,4375,0
20250213,124200,230729785,4375,4375,4375,4375,0
20250213,124100,230729785,4375,4380,4380,4375,3000
20250213,124000,217604565,4400,4400,4400,4400,0
20250213,123900,217604565,4400,4400,4400,4400,2
20250213,123800,217595765,4375,4375,4375,4375,2500
20250213,123700,206658265,4375,4375,4375,4375,0
20250213,123600,206658265,4375,4375,4375,4375,226
20250213,123500,205669515,4385,4385,4385,4375,6
20250213,123400,205643215,4380,4375,4380,4375,14
20250213,123300,205581900,4405,4405,4405,4405,0
20250213,123200,205581900,4405,4405,4405,4405,200
20250213,123100,204700900,4420,4375,4420,4375,81
20250213,123000,204345985,4355,4355,4355,4355,0
20250213,122900,204345985,4355,4355,4355,4355,500
20250213,122800,202168485,4350,4350,4350,4350,0
20250213,122700,202168485,4350,4350,4350,4350,0
20250213,122600,202168485,4350,4350,4350,4350,1
20250213,122500,202164135,4350,4350,4350,4350,9
20250213,122400,202124985,4345,4345,4345,4345,0
20250213,122300,202124985,4345,4345,4345,4345,0
20250213,122200,202124985,4345,4345,4345,4345,0
20250213,122100,202124985,4345,4345,4345,4345,301
20250213,122000,200817140,4345,4345,4345,4345,500
20250213,121900,198644640,4375,4345,4375,4345,21
20250213,121800,198552795,4345,4390,4390,4345,6019
20250213,121700,172321120,4390,4390,4390,4390,0
20250213,121600,172321120,4390,4390,4390,4390,0
20250213,121500,172321120,4390,4390,4390,4390,0
20250213,121400,172321120,4390,4390,4390,4390,26
20250213,121300,172206980,4400,4400,4400,4400,115
20250213,121200,171700980,4400,4400,4400,4400,0
20250213,121100,171700980,4400,4400,4400,4400,0
20250213,121000,171700980,4400,4400,4400,4400,1
20250213,120900,171696580,4400,4400,4400,4400,0
20250213,120800,171696580,4400,4400,4400,4400,0
20250213,120700,171696580,4400,4400,4400,4400,0
20250213,120600,171696580,4400,4425,4430,4400,1140
20250213,120500,166679065,4420,4420,4420,4420,1
20250213,120400,166674645,4420,4420,4420,4420,0
20250213,120300,166674645,4420,4420,4420,4420,0
20250213,120200,166674645,4420,4420,4420,4420,49
20250213,120100,166458065,4420,4420,4420,4420,53
20250213,120000,166223805,4405,4405,4405,4405,189
20250213,115900,165391260,4405,4405,4405,4405,0
20250213,115800,165391260,4405,4405,4405,4405,1
20250213,115700,165386855,4405,4405,4405,4405,11
20250213,115600,165338400,4400,4405,4405,4400,154
20250213,115500,164660495,4400,4400,4400,4400,16
20250213,115400,164590095,4400,4390,4400,4390,2631
20250213,115300,153030795,4390,4400,4400,4390,1199
20250213,115200,147755725,4400,4410,4410,4400,354
20250213,115100,146198105,4410,4415,4415,4410,436
20250213,115000,144275340,4420,4420,4420,4420,0
20250213,114900,144275340,4420,4420,4420,4420,6
20250213,114800,144248820,4410,4410,4410,4410,100
20250213,114700,143807820,4410,4410,4410,4410,0
20250213,114600,143807820,4410,4410,4410,4410,0
20250213,114500,143807820,4410,4410,4410,4410,24
20250213,114400,143701980,4435,4435,4435,4435,0
20250213,114300,143701980,4435,4435,4435,4435,0
20250213,114200,143701980,4435,4435,4435,4435,0
20250213,114100,143701980,4435,4435,4435,4435,0
20250213,114000,143701980,4435,4435,4435,4435,0
20250213,113900,143701980,4435,4435,4435,4435,0
20250213,113800,143701980,4435,4400,4440,4400,162
20250213,113700,142985315,4390,4425,4425,4390,462
20250213,113600,140951490,4425,4425,4425,4425,320
20250213,113500,139535490,4425,4430,4430,4425,877
20250213,113400,135652015,4425,4425,4425,4425,0
20250213,113300,135652015,4425,4425,4425,4425,10
20250213,113200,135607765,4420,4420,4420,4420,858
20250213,113100,131815405,4405,4460,4460,4405,30
20250213,113000,131682035,4520,4520,4520,4520,0
20250213,112900,131682035,4520,4520,4520,4520,0
20250213,112800,131682035,4520,4520,4520,4520,0
20250213,112700,131682035,4520,4520,4520,4520,0
20250213,112600,131682035,4520,4520,4520,4520,0
20250213,112500,131682035,4520,4520,4520,4520,0
20250213,112400,131682035,4520,4490,4520,4490,70
20250213,112300,131366790,4520,4485,4520,4485,1007
20250213,112200,126832650,4520,4520,4520,4520,0
20250213,112100,126832650,4520,4520,4520,4520,0
20250213,112000,126832650,4520,4520,4520,4520,0
20250213,111900,126832650,4520,4520,4520,4520,0
20250213,111800,126832650,4520,4520,4520,4520,0
20250213,111700,126832650,4520,4520,4520,4520,0
20250213,111600,126832650,4520,4520,4520,4520,5
20250213,111500,126810050,4530,4530,4530,4530,0
20250213,111400,126810050,4530,4530,4530,4530,0
20250213,111300,126810050,4530,4525,4530,4525,50
20250213,111200,126583705,4535,4535,4535,4535,0
20250213,111100,126583705,4535,4535,4535,4535,6
20250213,111000,126556495,4520,4520,4520,4520,0
20250213,110900,126556495,4520,4520,4520,4520,1
20250213,110800,126551975,4555,4555,4555,4555,0
20250213,110700,126551975,4555,4555,4555,4555,0
20250213,110600,126551975,4555,4555,4555,4555,0
20250213,110500,126551975,4555,4555,4555,4555,0
20250213,110400,126551975,4555,4555,4555,4555,2
20250213,110300,126542865,4520,4555,4555,4520,2346
20250213,110200,115925705,4555,4550,4570,4550,500
20250213,110100,113643480,4550,4530,4550,4530,303
20250213,110000,112270830,4525,4545,4550,4525,411
20250213,105900,110405785,4545,4545,4545,4545,120
20250213,105800,109860385,4540,4540,4540,4540,5
20250213,105700,109837685,4520,4525,4525,4520,1399
20250213,105600,103508190,4525,4530,4530,4525,35
20250213,105500,103349740,4525,4525,4525,4525,0
20250213,105400,103349740,4525,4525,4525,4525,0
20250213,105300,103349740,4525,4525,4525,4525,0
20250213,105200,103349740,4525,4525,4525,4525,0
20250213,105100,103349740,4525,4525,4525,4525,0
20250213,105000,103349740,4525,4525,4525,4525,0
20250213,104900,103349740,4525,4530,4530,4525,27
20250213,104800,103227440,4530,4530,4530,4530,0
20250213,104700,103227440,4530,4530,4530,4530,28
20250213,104600,103100600,4530,4535,4535,4530,5
20250213,104500,103077930,4545,4545,4545,4545,27
20250213,104400,102955215,4600,4545,4600,4545,110
20250213,104300,102455210,4545,4545,4545,4545,0
20250213,104200,102455210,4545,4545,4545,4545,33
20250213,104100,102305225,4525,4545,4545,4525,217
20250213,104000,101322500,4545,4545,4545,4545,0
20250213,103900,101322500,4545,4545,4545,4545,2
20250213,103800,101313410,4535,4535,4535,4535,9
20250213,103700,101272595,4535,4535,4535,4535,0
20250213,103600,101272595,4535,4535,4535,4535,0
20250213,103500,101272595,4535,4535,4535,4535,0
20250213,103400,101272595,4535,4535,4535,4535,24
20250213,103300,101163755,4535,4520,4535,4520,113
20250213,103200,100652880,4520,4520,4520,4520,10
20250213,103100,100607680,4525,4520,4525,4520,100
20250213,103000,100155675,4520,4520,4520,4520,20
20250213,102900,100065275,4535,4530,4535,4530,200
20250213,102800,99158485,4535,4505,4535,4505,121
20250213,102700,98612630,4505,4505,4505,4505,15
20250213,102600,98545055,4485,4485,4485,4485,0
20250213,102500,98545055,4485,4485,4485,4485,0
20250213,102400,98545055,4485,4485,4485,4485,1
20250213,102300,98540570,4485,4500,4500,4485,64
20250213,102200,98253380,4485,4485,4485,4485,0
20250213,102100,98253380,4485,4485,4485,4485,0
20250213,102000,98253380,4485,4485,4485,4485,0
20250213,101900,98253380,4485,4500,4500,4485,17
20250213,101800,98176925,4485,4485,4485,4485,40
20250213,101700,97997525,4485,4485,4485,4485,0
20250213,101600,97997525,4485,4485,4485,4485,0
20250213,101500,97997525,4485,4485,4485,4485,10
20250213,101400,97952675,4485,4485,4485,4485,48
20250213,101300,97737395,4485,4485,4485,4485,247
20250213,101200,96629600,4485,4485,4485,4485,39
20250213,101100,96454685,4455,4455,4455,4455,0
20250213,101000,96454685,4455,4455,4455,4455,0
20250213,100900,96454685,4455,4465,4465,4455,286
20250213,100800,95179910,4500,4500,4500,4500,0
20250213,100700,95179910,4500,4455,4500,4455,58
20250213,100600,94920295,4530,4450,4530,4450,72
20250213,100500,94598470,4425,4435,4435,4425,16
20250213,100400,94527530,4425,4425,4425,4425,2
20250213,100300,94518680,4540,4540,4540,4540,0
20250213,100200,94518680,4540,4540,4540,4540,0
20250213,100100,94518680,4540,4460,4540,4460,801
20250213,100000,90946140,4460,4460,4460,4460,0
20250213,095900,90946140,4460,4460,4460,4460,350
20250213,095800,89385140,4460,4460,4460,4460,9
20250213,095700,89345000,4465,4455,4465,4455,25
20250213,095600,89233525,4460,4460,4460,4460,25
20250213,095500,89122025,4500,4500,4500,4500,0
20250213,095400,89122025,4500,4430,4500,4425,266
20250213,095300,87942350,4395,4395,4395,4395,37
20250213,095200,87779735,4395,4395,4395,4390,490
20250213,095100,85626455,4395,4395,4395,4395,0
20250213,095000,85626455,4395,4395,4395,4395,42
20250213,094900,85441865,4365,4365,4365,4365,3
20250213,094800,85428770,4395,4390,4395,4390,203
20250213,094700,84537115,4360,4360,4390,4360,186
20250213,094600,83724805,4360,4360,4360,4360,0
20250213,094500,83724805,4360,4360,4360,4360,5
20250213,094400,83703005,4390,4385,4390,4360,235
20250213,094300,82677005,4390,4390,4390,4390,27
20250213,094200,82558475,4360,4360,4360,4360,35
20250213,094100,82405875,4400,4400,4400,4400,0
20250213,094000,82405875,4400,4365,4400,4350,480
20250213,093900,80314500,4400,4395,4400,4395,21
20250213,093800,80222155,4395,4390,4395,4355,402
20250213,093700,78456790,4345,4400,4400,4345,418
20250213,093600,76623870,4400,4405,4430,4400,1705
20250213,093500,69119925,4435,4455,4455,4430,605
20250213,093400,66432960,4455,4470,4475,4455,139
20250213,093300,65811835,4475,4475,4475,4475,9
20250213,093200,65771560,4495,4495,4495,4495,0
20250213,093100,65771560,4495,4475,4495,4475,19
20250213,093000,65686445,4475,4480,4480,4475,1200
20250213,092900,60315365,4500,4515,4515,4500,3408
20250213,092800,44951870,4525,4525,4525,4525,0
20250213,092700,44951870,4525,4520,4525,4520,9
20250213,092600,44911150,4515,4515,4515,4515,0
20250213,092500,44911150,4515,4515,4515,4515,10
20250213,092400,44866000,4525,4525,4525,4525,20
20250213,092300,44775500,4525,4525,4525,4525,1136
20250213,092200,39635100,4525,4525,4525,4525,0
20250213,092100,39635100,4525,4530,4530,4525,963
20250213,092000,35274845,4550,4560,4560,4550,1661
20250213,091900,27707975,4585,4585,4585,4585,0
20250213,091800,27707975,4585,4585,4585,4585,0
20250213,091700,27707975,4585,4565,4585,4560,210
20250213,091600,26747420,4560,4565,4565,4560,1160
20250213,091500,21452290,4565,4570,4570,4565,155
20250213,091400,20744220,4605,4605,4605,4605,0
20250213,091300,20744220,4605,4605,4605,4605,34
20250213,091200,20587650,4610,4610,4610,4610,0
20250213,091100,20587650,4610,4610,4610,4610,1000
20250213,091000,15977650,4610,4620,4620,4610,85
20250213,090900,15585600,4565,4565,4620,4565,8
20250213,090800,15548970,4565,4560,4620,4560,168
20250213,090700,14773580,4560,4615,4625,4560,54
20250213,090600,14526200,4585,4560,4615,4550,949
20250213,090500,10204870,4550,4575,4630,4550,802
20250213,090400,6545485,4575,4585,4585,4575,822
20250213,090300,2781685,4575,4565,4635,4565,367
20250213,090200,1086285,4630,4630,4630,4630,2
20250213,090100,1077025,4550,4550,4550,4550,5
20250213,090000,1054275,4685,4690,4690,4685,225