KissMeData/215360/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204600,438227310,9790,9790,9790,9790,1063
20250212,204500,438227310,9790,9790,9790,9790,0
20250212,204400,438227310,9790,9790,9790,9790,0
20250212,204300,438227310,9790,9790,9790,9790,0
20250212,204200,438227310,9790,9790,9790,9790,0
20250212,204100,438227310,9790,9790,9790,9790,0
20250212,204000,438227310,9790,9790,9790,9790,0
20250212,203900,438227310,9790,9790,9790,9790,0
20250212,203800,438227310,9790,9790,9790,9790,0
20250212,203700,438227310,9790,9790,9790,9790,0
20250212,203600,438227310,9790,9790,9790,9790,0
20250212,203500,438227310,9790,9790,9790,9790,0
20250212,203400,438227310,9790,9790,9790,9790,0
20250212,203300,438227310,9790,9790,9790,9790,0
20250212,203200,438227310,9790,9790,9790,9790,0
20250212,203100,438227310,9790,9790,9790,9790,0
20250212,203000,438227310,9790,9790,9790,9790,0
20250212,202900,438227310,9790,9790,9790,9790,0
20250212,202800,438227310,9790,9790,9790,9790,0
20250212,202700,438227310,9790,9790,9790,9790,0
20250212,202600,438227310,9790,9790,9790,9790,0
20250212,202500,438227310,9790,9790,9790,9790,0
20250212,202400,438227310,9790,9790,9790,9790,0
20250212,202300,438227310,9790,9790,9790,9790,0
20250212,202200,438227310,9790,9790,9790,9790,0
20250212,202100,438227310,9790,9790,9790,9790,0
20250212,202000,438227310,9790,9790,9790,9790,0
20250212,201900,438227310,9790,9790,9790,9790,0
20250212,201800,438227310,9790,9790,9790,9790,0
20250212,201700,438227310,9790,9790,9790,9790,0
20250212,201600,438227310,9790,9790,9790,9790,1063
20250212,201500,438227310,9790,9790,9790,9790,0
20250212,201400,438227310,9790,9790,9790,9790,0
20250212,201300,438227310,9790,9790,9790,9790,0
20250212,201200,438227310,9790,9790,9790,9790,0
20250212,201100,438227310,9790,9790,9790,9790,0
20250212,201000,438227310,9790,9790,9790,9790,0
20250212,200900,438227310,9790,9790,9790,9790,0
20250212,200800,438227310,9790,9790,9790,9790,0
20250212,200700,438227310,9790,9790,9790,9790,0
20250212,200600,438227310,9790,9790,9790,9790,0
20250212,200500,438227310,9790,9790,9790,9790,0
20250212,200400,438227310,9790,9790,9790,9790,0
20250212,200300,438227310,9790,9790,9790,9790,0
20250212,200200,438227310,9790,9790,9790,9790,0
20250212,200100,438227310,9790,9790,9790,9790,0
20250212,200000,438227310,9790,9790,9790,9790,0
20250212,195900,438227310,9790,9790,9790,9790,0
20250212,195800,438227310,9790,9790,9790,9790,0
20250212,195700,438227310,9790,9790,9790,9790,0
20250212,195600,438227310,9790,9790,9790,9790,0
20250212,195500,438227310,9790,9790,9790,9790,0
20250212,195400,438227310,9790,9790,9790,9790,0
20250212,195300,438227310,9790,9790,9790,9790,0
20250212,195200,438227310,9790,9790,9790,9790,0
20250212,195100,438227310,9790,9790,9790,9790,0
20250212,195000,438227310,9790,9790,9790,9790,0
20250212,194900,438227310,9790,9790,9790,9790,0
20250212,194800,438227310,9790,9790,9790,9790,0
20250212,194700,438227310,9790,9790,9790,9790,0
20250212,194600,438227310,9790,9790,9790,9790,1063
20250212,194500,438227310,9790,9790,9790,9790,0
20250212,194400,438227310,9790,9790,9790,9790,0
20250212,194300,438227310,9790,9790,9790,9790,0
20250212,194200,438227310,9790,9790,9790,9790,0
20250212,194100,438227310,9790,9790,9790,9790,0
20250212,194000,438227310,9790,9790,9790,9790,0
20250212,193900,438227310,9790,9790,9790,9790,0
20250212,193800,438227310,9790,9790,9790,9790,0
20250212,193700,438227310,9790,9790,9790,9790,0
20250212,193600,438227310,9790,9790,9790,9790,0
20250212,193500,438227310,9790,9790,9790,9790,0
20250212,193400,438227310,9790,9790,9790,9790,0
20250212,193300,438227310,9790,9790,9790,9790,0
20250212,193200,438227310,9790,9790,9790,9790,0
20250212,193100,438227310,9790,9790,9790,9790,0
20250212,193000,438227310,9790,9790,9790,9790,0
20250212,192900,438227310,9790,9790,9790,9790,0
20250212,192800,438227310,9790,9790,9790,9790,0
20250212,192700,438227310,9790,9790,9790,9790,0
20250212,192600,438227310,9790,9790,9790,9790,0
20250212,192500,438227310,9790,9790,9790,9790,0
20250212,192400,438227310,9790,9790,9790,9790,0
20250212,192300,438227310,9790,9790,9790,9790,0
20250212,192200,438227310,9790,9790,9790,9790,0
20250212,192100,438227310,9790,9790,9790,9790,0
20250212,192000,438227310,9790,9790,9790,9790,0
20250212,191900,438227310,9790,9790,9790,9790,0
20250212,191800,438227310,9790,9790,9790,9790,0
20250212,191700,438227310,9790,9790,9790,9790,0
20250212,191600,438227310,9790,9790,9790,9790,1063
20250212,191500,438227310,9790,9790,9790,9790,0
20250212,191400,438227310,9790,9790,9790,9790,0
20250212,191300,438227310,9790,9790,9790,9790,0
20250212,191200,438227310,9790,9790,9790,9790,0
20250212,191100,438227310,9790,9790,9790,9790,0
20250212,191000,438227310,9790,9790,9790,9790,0
20250212,190900,438227310,9790,9790,9790,9790,0
20250212,190800,438227310,9790,9790,9790,9790,0
20250212,190700,438227310,9790,9790,9790,9790,0
20250212,190600,438227310,9790,9790,9790,9790,0
20250212,190500,438227310,9790,9790,9790,9790,0
20250212,190400,438227310,9790,9790,9790,9790,0
20250212,190300,438227310,9790,9790,9790,9790,0
20250212,190200,438227310,9790,9790,9790,9790,0
20250212,190100,438227310,9790,9790,9790,9790,0
20250212,190000,438227310,9790,9790,9790,9790,0
20250212,185900,438227310,9790,9790,9790,9790,0
20250212,185800,438227310,9790,9790,9790,9790,0
20250212,185700,438227310,9790,9790,9790,9790,0
20250212,185600,438227310,9790,9790,9790,9790,0
20250212,185500,438227310,9790,9790,9790,9790,0
20250212,185400,438227310,9790,9790,9790,9790,0
20250212,185300,438227310,9790,9790,9790,9790,0
20250212,185200,438227310,9790,9790,9790,9790,0
20250212,185100,438227310,9790,9790,9790,9790,0
20250212,185000,438227310,9790,9790,9790,9790,0
20250212,184900,438227310,9790,9790,9790,9790,0
20250212,184800,438227310,9790,9790,9790,9790,0
20250212,184700,438227310,9790,9790,9790,9790,0
20250212,184600,438227310,9790,9790,9790,9790,1063
20250212,184500,438227310,9790,9790,9790,9790,0
20250212,184400,438227310,9790,9790,9790,9790,0
20250212,184300,438227310,9790,9790,9790,9790,0
20250212,184200,438227310,9790,9790,9790,9790,0
20250212,184100,438227310,9790,9790,9790,9790,0
20250212,184000,438227310,9790,9790,9790,9790,0
20250212,183900,438227310,9790,9790,9790,9790,0
20250212,183800,438227310,9790,9790,9790,9790,0
20250212,183700,438227310,9790,9790,9790,9790,0
20250212,183600,438227310,9790,9790,9790,9790,0
20250212,183500,438227310,9790,9790,9790,9790,0
20250212,183400,438227310,9790,9790,9790,9790,0
20250212,183300,438227310,9790,9790,9790,9790,0
20250212,183200,438227310,9790,9790,9790,9790,0
20250212,183100,438227310,9790,9790,9790,9790,0
20250212,183000,438227310,9790,9790,9790,9790,0
20250212,182900,438227310,9790,9790,9790,9790,0
20250212,182800,438227310,9790,9790,9790,9790,0
20250212,182700,438227310,9790,9790,9790,9790,0
20250212,182600,438227310,9790,9790,9790,9790,0
20250212,182500,438227310,9790,9790,9790,9790,0
20250212,182400,438227310,9790,9790,9790,9790,0
20250212,182300,438227310,9790,9790,9790,9790,0
20250212,182200,438227310,9790,9790,9790,9790,0
20250212,182100,438227310,9790,9790,9790,9790,0
20250212,182000,438227310,9790,9790,9790,9790,0
20250212,181900,438227310,9790,9790,9790,9790,0
20250212,181800,438227310,9790,9790,9790,9790,0
20250212,181700,438227310,9790,9790,9790,9790,0
20250212,181600,438227310,9790,9790,9790,9790,1063
20250212,181500,438227310,9790,9790,9790,9790,0
20250212,181400,438227310,9790,9790,9790,9790,0
20250212,181300,438227310,9790,9790,9790,9790,0
20250212,181200,438227310,9790,9790,9790,9790,0
20250212,181100,438227310,9790,9790,9790,9790,0
20250212,181000,438227310,9790,9790,9790,9790,0
20250212,180900,438227310,9790,9790,9790,9790,0
20250212,180800,438227310,9790,9790,9790,9790,0
20250212,180700,438227310,9790,9790,9790,9790,0
20250212,180600,438227310,9790,9790,9790,9790,0
20250212,180500,438227310,9790,9790,9790,9790,0
20250212,180400,438227310,9790,9790,9790,9790,0
20250212,180300,438227310,9790,9790,9790,9790,0
20250212,180200,438227310,9790,9790,9790,9790,0
20250212,180100,438227310,9790,9790,9790,9790,0
20250212,180000,438227310,9790,9790,9790,9790,0
20250212,175900,438227310,9790,9790,9790,9790,0
20250212,175800,438227310,9790,9790,9790,9790,0
20250212,175700,438227310,9790,9790,9790,9790,0
20250212,175600,438227310,9790,9790,9790,9790,0
20250212,175500,438227310,9790,9790,9790,9790,0
20250212,175400,438227310,9790,9790,9790,9790,0
20250212,175300,438227310,9790,9790,9790,9790,0
20250212,175200,438227310,9790,9790,9790,9790,0
20250212,175100,438227310,9790,9790,9790,9790,0
20250212,175000,438227310,9790,9790,9790,9790,0
20250212,174900,438227310,9790,9790,9790,9790,0
20250212,174800,438227310,9790,9790,9790,9790,0
20250212,174700,438227310,9790,9790,9790,9790,0
20250212,174600,438227310,9790,9790,9790,9790,1063
20250212,174500,438227310,9790,9790,9790,9790,0
20250212,174400,438227310,9790,9790,9790,9790,0
20250212,174300,438227310,9790,9790,9790,9790,0
20250212,174200,438227310,9790,9790,9790,9790,0
20250212,174100,438227310,9790,9790,9790,9790,0
20250212,174000,438227310,9790,9790,9790,9790,0
20250212,173900,438227310,9790,9790,9790,9790,0
20250212,173800,438227310,9790,9790,9790,9790,0
20250212,173700,438227310,9790,9790,9790,9790,0
20250212,173600,438227310,9790,9790,9790,9790,0
20250212,173500,438227310,9790,9790,9790,9790,0
20250212,173400,438227310,9790,9790,9790,9790,0
20250212,173300,438227310,9790,9790,9790,9790,0
20250212,173200,438227310,9790,9790,9790,9790,0
20250212,173100,438227310,9790,9790,9790,9790,0
20250212,173000,438227310,9790,9790,9790,9790,0
20250212,172900,438227310,9790,9790,9790,9790,0
20250212,172800,438227310,9790,9790,9790,9790,0
20250212,172700,438227310,9790,9790,9790,9790,0
20250212,172600,438227310,9790,9790,9790,9790,0
20250212,172500,438227310,9790,9790,9790,9790,0
20250212,172400,438227310,9790,9790,9790,9790,0
20250212,172300,438227310,9790,9790,9790,9790,0
20250212,172200,438227310,9790,9790,9790,9790,0
20250212,172100,438227310,9790,9790,9790,9790,0
20250212,172000,438227310,9790,9790,9790,9790,0
20250212,171900,438227310,9790,9790,9790,9790,0
20250212,171800,438227310,9790,9790,9790,9790,0
20250212,171700,438227310,9790,9790,9790,9790,0
20250212,171600,438227310,9790,9790,9790,9790,1063
20250212,171500,438227310,9790,9790,9790,9790,0
20250212,171400,438227310,9790,9790,9790,9790,0
20250212,171300,438227310,9790,9790,9790,9790,0
20250212,171200,438227310,9790,9790,9790,9790,0
20250212,171100,438227310,9790,9790,9790,9790,0
20250212,171000,438227310,9790,9790,9790,9790,0
20250212,170900,438227310,9790,9790,9790,9790,0
20250212,170800,438227310,9790,9790,9790,9790,0
20250212,170700,438227310,9790,9790,9790,9790,0
20250212,170600,438227310,9790,9790,9790,9790,0
20250212,170500,438227310,9790,9790,9790,9790,0
20250212,170400,438227310,9790,9790,9790,9790,0
20250212,170300,438227310,9790,9790,9790,9790,0
20250212,170200,438227310,9790,9790,9790,9790,0
20250212,170100,438227310,9790,9790,9790,9790,0
20250212,170000,438227310,9790,9790,9790,9790,0
20250212,165900,438227310,9790,9790,9790,9790,0
20250212,165800,438227310,9790,9790,9790,9790,0
20250212,165700,438227310,9790,9790,9790,9790,0
20250212,165600,438227310,9790,9790,9790,9790,0
20250212,165500,438227310,9790,9790,9790,9790,0
20250212,165400,438227310,9790,9790,9790,9790,0
20250212,165300,438227310,9790,9790,9790,9790,0
20250212,165200,438227310,9790,9790,9790,9790,0
20250212,165100,438227310,9790,9790,9790,9790,0
20250212,165000,438227310,9790,9790,9790,9790,0
20250212,164900,438227310,9790,9790,9790,9790,0
20250212,164800,438227310,9790,9790,9790,9790,0
20250212,164700,438227310,9790,9790,9790,9790,0
20250212,164600,438227310,9790,9790,9790,9790,1063
20250212,164500,438227310,9790,9790,9790,9790,0
20250212,164400,438227310,9790,9790,9790,9790,0
20250212,164300,438227310,9790,9790,9790,9790,0
20250212,164200,438227310,9790,9790,9790,9790,0
20250212,164100,438227310,9790,9790,9790,9790,0
20250212,164000,438227310,9790,9790,9790,9790,0
20250212,163900,438227310,9790,9790,9790,9790,0
20250212,163800,438227310,9790,9790,9790,9790,0
20250212,163700,438227310,9790,9790,9790,9790,0
20250212,163600,438227310,9790,9790,9790,9790,0
20250212,163500,438227310,9790,9790,9790,9790,0
20250212,163400,438227310,9790,9790,9790,9790,0
20250212,163300,438227310,9790,9790,9790,9790,0
20250212,163200,438227310,9790,9790,9790,9790,0
20250212,163100,438227310,9790,9790,9790,9790,0
20250212,163000,438227310,9790,9790,9790,9790,0
20250212,162900,438227310,9790,9790,9790,9790,0
20250212,162800,438227310,9790,9790,9790,9790,0
20250212,162700,438227310,9790,9790,9790,9790,0
20250212,162600,438227310,9790,9790,9790,9790,0
20250212,162500,438227310,9790,9790,9790,9790,0
20250212,162400,438227310,9790,9790,9790,9790,0
20250212,162300,438227310,9790,9790,9790,9790,0
20250212,162200,438227310,9790,9790,9790,9790,0
20250212,162100,438227310,9790,9790,9790,9790,0
20250212,162000,438227310,9790,9790,9790,9790,0
20250212,161900,438227310,9790,9790,9790,9790,0
20250212,161800,438227310,9790,9790,9790,9790,0
20250212,161700,438227310,9790,9790,9790,9790,0
20250212,161600,438227310,9790,9790,9790,9790,1063
20250212,161500,438227310,9790,9790,9790,9790,0
20250212,161400,438227310,9790,9790,9790,9790,0
20250212,161300,438227310,9790,9790,9790,9790,0
20250212,161200,438227310,9790,9790,9790,9790,0
20250212,161100,438227310,9790,9790,9790,9790,0
20250212,161000,438227310,9790,9790,9790,9790,0
20250212,160900,438227310,9790,9790,9790,9790,0
20250212,160800,438227310,9790,9790,9790,9790,0
20250212,160700,438227310,9790,9790,9790,9790,0
20250212,160600,438227310,9790,9790,9790,9790,0
20250212,160500,438227310,9790,9790,9790,9790,0
20250212,160400,438227310,9790,9790,9790,9790,0
20250212,160300,438227310,9790,9790,9790,9790,0
20250212,160200,438227310,9790,9790,9790,9790,0
20250212,160100,438227310,9790,9790,9790,9790,0
20250212,160000,438227310,9790,9790,9790,9790,0
20250212,155900,438227310,9790,9790,9790,9790,0
20250212,155800,438227310,9790,9790,9790,9790,0
20250212,155700,438227310,9790,9790,9790,9790,0
20250212,155600,438227310,9790,9790,9790,9790,0
20250212,155500,438227310,9790,9790,9790,9790,0
20250212,155400,438227310,9790,9790,9790,9790,0
20250212,155300,438227310,9790,9790,9790,9790,0
20250212,155200,438227310,9790,9790,9790,9790,0
20250212,155100,438227310,9790,9790,9790,9790,0
20250212,155000,438227310,9790,9790,9790,9790,0
20250212,154900,438227310,9790,9790,9790,9790,0
20250212,154800,438227310,9790,9790,9790,9790,0
20250212,154700,438227310,9790,9790,9790,9790,0
20250212,154600,438227310,9790,9790,9790,9790,1063
20250212,154500,438227310,9790,9790,9790,9790,0
20250212,154400,438227310,9790,9790,9790,9790,0
20250212,154300,438227310,9790,9790,9790,9790,0
20250212,154200,438227310,9790,9790,9790,9790,0
20250212,154100,438227310,9790,9790,9790,9790,0
20250212,154000,438227310,9790,9790,9790,9790,0
20250212,153900,438227310,9790,9790,9790,9790,0
20250212,153800,438227310,9790,9790,9790,9790,0
20250212,153700,438227310,9790,9790,9790,9790,0
20250212,153600,438227310,9790,9790,9790,9790,0
20250212,153500,438227310,9790,9790,9790,9790,0
20250212,153400,438227310,9790,9790,9790,9790,0
20250212,153300,438227310,9790,9790,9790,9790,0
20250212,153200,438227310,9790,9790,9790,9790,0
20250212,153100,438227310,9790,9790,9790,9790,0
20250212,153000,438227310,9790,9790,9790,9790,1063
20250212,152900,427820540,9730,9730,9730,9730,0
20250212,152800,427820540,9730,9730,9730,9730,0
20250212,152700,427820540,9730,9730,9730,9730,0
20250212,152600,427820540,9730,9730,9730,9730,0
20250212,152500,427820540,9730,9730,9730,9730,0
20250212,152400,427820540,9730,9730,9730,9730,0
20250212,152300,427820540,9730,9730,9730,9730,0
20250212,152200,427820540,9730,9730,9730,9730,0
20250212,152100,427820540,9730,9730,9730,9730,0
20250212,152000,427820540,9730,9730,9730,9730,0
20250212,151900,427820540,9730,9750,9790,9730,42
20250212,151800,427411720,9800,9730,9800,9730,257
20250212,151700,424904570,9720,9700,9720,9700,921
20250212,151600,415952490,9700,9720,9720,9700,2918
20250212,151500,387613840,9720,9720,9720,9720,111
20250212,151400,386534920,9720,9720,9720,9720,17
20250212,151300,386369680,9720,9720,9720,9720,0
20250212,151200,386369680,9720,9720,9720,9720,53
20250212,151100,385854520,9710,9710,9710,9710,3
20250212,151000,385825390,9720,9710,9720,9710,203
20250212,150900,383854250,9710,9710,9720,9710,530
20250212,150800,378704920,9720,9720,9720,9720,58
20250212,150700,378141160,9730,9730,9730,9730,20
20250212,150600,377946560,9730,9720,9730,9720,180
20250212,150500,376195900,9720,9720,9730,9720,115
20250212,150400,375077160,9720,9720,9720,9710,280
20250212,150300,372357560,9720,9720,9720,9720,20
20250212,150200,372163160,9720,9720,9720,9720,293
20250212,150100,369315200,9730,9730,9730,9730,1
20250212,150000,369305470,9720,9720,9720,9720,0
20250212,145900,369305470,9720,9720,9720,9720,1
20250212,145800,369295750,9740,9740,9740,9740,0
20250212,145700,369295750,9740,9740,9740,9740,4
20250212,145600,369256790,9740,9740,9740,9740,1
20250212,145500,369247050,9720,9720,9720,9720,48
20250212,145400,368780490,9740,9740,9740,9740,3
20250212,145300,368751270,9740,9740,9740,9740,10
20250212,145200,368653870,9740,9740,9740,9740,0
20250212,145100,368653870,9740,9720,9740,9710,1433
20250212,145000,354734530,9740,9740,9740,9740,0
20250212,144900,354734530,9740,9740,9740,9740,0
20250212,144800,354734530,9740,9720,9740,9720,1200
20250212,144700,343055210,9740,9760,9760,9730,83
20250212,144600,342247430,9740,9740,9740,9740,50
20250212,144500,341760430,9740,9740,9740,9740,3
20250212,144400,341731210,9720,9720,9720,9720,0
20250212,144300,341731210,9720,9720,9720,9720,0
20250212,144200,341731210,9720,9720,9720,9720,0
20250212,144100,341731210,9720,9720,9720,9720,0
20250212,144000,341731210,9720,9720,9720,9720,0
20250212,143900,341731210,9720,9760,9760,9720,89
20250212,143800,340863630,9720,9720,9720,9720,9
20250212,143700,340776150,9720,9720,9720,9720,0
20250212,143600,340776150,9720,9720,9720,9720,5
20250212,143500,340727550,9720,9760,9760,9720,46
20250212,143400,340280350,9720,9720,9720,9720,0
20250212,143300,340280350,9720,9720,9720,9720,0
20250212,143200,340280350,9720,9720,9720,9720,0
20250212,143100,340280350,9720,9720,9720,9720,0
20250212,143000,340280350,9720,9730,9730,9720,1332
20250212,142900,327329070,9740,9750,9750,9740,35
20250212,142800,326988020,9760,9760,9760,9760,0
20250212,142700,326988020,9760,9760,9760,9760,0
20250212,142600,326988020,9760,9760,9760,9760,0
20250212,142500,326988020,9760,9760,9760,9760,0
20250212,142400,326988020,9760,9760,9760,9760,0
20250212,142300,326988020,9760,9760,9760,9760,3
20250212,142200,326958740,9740,9740,9740,9740,250
20250212,142100,324523740,9740,9750,9750,9740,200
20250212,142000,322574710,9750,9750,9750,9750,0
20250212,141900,322574710,9750,9750,9750,9750,9
20250212,141800,322486960,9780,9780,9780,9780,0
20250212,141700,322486960,9780,9780,9780,9780,0
20250212,141600,322486960,9780,9780,9780,9780,0
20250212,141500,322486960,9780,9780,9780,9780,20
20250212,141400,322291360,9780,9770,9780,9770,51
20250212,141300,321793060,9780,9780,9780,9780,0
20250212,141200,321793060,9780,9780,9780,9780,0
20250212,141100,321793060,9780,9780,9780,9780,0
20250212,141000,321793060,9780,9780,9780,9780,1
20250212,140900,321783280,9770,9770,9770,9770,0
20250212,140800,321783280,9770,9770,9770,9770,0
20250212,140700,321783280,9770,9770,9770,9770,2
20250212,140600,321763740,9770,9770,9770,9770,0
20250212,140500,321763740,9770,9770,9770,9770,75
20250212,140400,321030990,9770,9770,9770,9770,6
20250212,140300,320972370,9770,9770,9770,9770,0
20250212,140200,320972370,9770,9770,9770,9770,0
20250212,140100,320972370,9770,9770,9770,9770,0
20250212,140000,320972370,9770,9770,9770,9770,0
20250212,135900,320972370,9770,9770,9770,9770,0
20250212,135800,320972370,9770,9770,9770,9770,0
20250212,135700,320972370,9770,9770,9770,9770,0
20250212,135600,320972370,9770,9770,9770,9770,1
20250212,135500,320962600,9770,9780,9780,9770,156
20250212,135400,319438460,9780,9780,9780,9780,0
20250212,135300,319438460,9780,9780,9780,9780,0
20250212,135200,319438460,9780,9780,9780,9780,0
20250212,135100,319438460,9780,9780,9780,9780,0
20250212,135000,319438460,9780,9780,9780,9780,0
20250212,134900,319438460,9780,9780,9780,9780,0
20250212,134800,319438460,9780,9770,9780,9770,5
20250212,134700,319389590,9770,9770,9770,9770,63
20250212,134600,318774080,9770,9770,9770,9770,1
20250212,134500,318764310,9730,9730,9730,9730,100
20250212,134400,317791310,9760,9750,9760,9730,402
20250212,134300,313875110,9760,9760,9760,9760,0
20250212,134200,313875110,9760,9760,9760,9760,0
20250212,134100,313875110,9760,9760,9760,9760,0
20250212,134000,313875110,9760,9760,9760,9760,0
20250212,133900,313875110,9760,9760,9760,9760,0
20250212,133800,313875110,9760,9760,9760,9760,15
20250212,133700,313728710,9760,9760,9760,9760,0
20250212,133600,313728710,9760,9760,9760,9760,0
20250212,133500,313728710,9760,9760,9760,9760,100
20250212,133400,312752710,9750,9750,9750,9750,0
20250212,133300,312752710,9750,9750,9750,9750,0
20250212,133200,312752710,9750,9750,9750,9750,30
20250212,133100,312460210,9750,9750,9750,9750,0
20250212,133000,312460210,9750,9750,9750,9750,40
20250212,132900,312070210,9750,9750,9750,9750,0
20250212,132800,312070210,9750,9750,9750,9750,0
20250212,132700,312070210,9750,9750,9750,9750,0
20250212,132600,312070210,9750,9750,9750,9750,0
20250212,132500,312070210,9750,9750,9750,9750,0
20250212,132400,312070210,9750,9750,9750,9750,0
20250212,132300,312070210,9750,9750,9750,9750,39
20250212,132200,311689960,9740,9750,9750,9740,414
20250212,132100,307656000,9750,9750,9750,9750,156
20250212,132000,306135000,9750,9750,9750,9750,0
20250212,131900,306135000,9750,9750,9750,9750,9
20250212,131800,306047250,9750,9750,9750,9750,0
20250212,131700,306047250,9750,9750,9750,9750,10
20250212,131600,305949750,9750,9770,9770,9750,100
20250212,131500,304974000,9770,9770,9770,9770,8
20250212,131400,304895840,9780,9780,9780,9780,0
20250212,131300,304895840,9780,9780,9780,9780,0
20250212,131200,304895840,9780,9780,9780,9780,1
20250212,131100,304886060,9760,9760,9760,9760,0
20250212,131000,304886060,9760,9760,9760,9760,0
20250212,130900,304886060,9760,9760,9760,9760,0
20250212,130800,304886060,9760,9760,9760,9760,0
20250212,130700,304886060,9760,9760,9760,9760,0
20250212,130600,304886060,9760,9760,9760,9760,0
20250212,130500,304886060,9760,9760,9760,9760,0
20250212,130400,304886060,9760,9780,9780,9760,10
20250212,130300,304788440,9790,9790,9790,9790,0
20250212,130200,304788440,9790,9790,9790,9790,0
20250212,130100,304788440,9790,9790,9790,9790,0
20250212,130000,304788440,9790,9790,9790,9790,20
20250212,125900,304592640,9790,9790,9790,9790,10
20250212,125800,304494740,9790,9790,9790,9790,10
20250212,125700,304396840,9780,9780,9780,9780,0
20250212,125600,304396840,9780,9780,9780,9780,0
20250212,125500,304396840,9780,9780,9780,9780,0
20250212,125400,304396840,9780,9780,9780,9780,0
20250212,125300,304396840,9780,9780,9780,9780,0
20250212,125200,304396840,9780,9780,9780,9780,0
20250212,125100,304396840,9780,9790,9790,9780,24
20250212,125000,304162010,9790,9790,9790,9790,0
20250212,124900,304162010,9790,9790,9790,9790,0
20250212,124800,304162010,9790,9790,9790,9790,0
20250212,124700,304162010,9790,9790,9790,9790,12
20250212,124600,304044530,9780,9780,9780,9780,1
20250212,124500,304034750,9790,9790,9790,9790,0
20250212,124400,304034750,9790,9790,9790,9790,0
20250212,124300,304034750,9790,9790,9790,9790,0
20250212,124200,304034750,9790,9790,9790,9790,0
20250212,124100,304034750,9790,9780,9790,9780,6
20250212,124000,303976040,9730,9730,9730,9730,0
20250212,123900,303976040,9730,9730,9730,9730,0
20250212,123800,303976040,9730,9730,9790,9730,61
20250212,123700,303382150,9780,9780,9780,9780,0
20250212,123600,303382150,9780,9780,9780,9780,1179
20250212,123500,291851530,9780,9720,9780,9720,1330
20250212,123400,278883870,9720,9740,9740,9710,1805
20250212,123300,261327010,9740,9740,9740,9740,29
20250212,123200,261044550,9760,9760,9760,9760,8
20250212,123100,260966470,9740,9760,9760,9740,203
20250212,123000,258989190,9740,9760,9760,9740,1048
20250212,122900,248772610,9780,9780,9780,9780,0
20250212,122800,248772610,9780,9770,9780,9770,4
20250212,122700,248733500,9770,9770,9770,9770,1
20250212,122600,248723730,9770,9780,9780,9770,22
20250212,122500,248508680,9750,9750,9750,9750,0
20250212,122400,248508680,9750,9750,9750,9750,0
20250212,122300,248508680,9750,9750,9750,9750,0
20250212,122200,248508680,9750,9760,9760,9750,267
20250212,122100,245903060,9770,9770,9770,9770,109
20250212,122000,244838130,9780,9780,9780,9780,1
20250212,121900,244828350,9800,9800,9800,9800,0
20250212,121800,244828350,9800,9800,9800,9800,0
20250212,121700,244828350,9800,9800,9800,9800,0
20250212,121600,244828350,9800,9800,9800,9800,0
20250212,121500,244828350,9800,9800,9800,9800,0
20250212,121400,244828350,9800,9800,9800,9800,122
20250212,121300,243632750,9780,9780,9780,9780,200
20250212,121200,241676750,9760,9760,9760,9760,0
20250212,121100,241676750,9760,9760,9760,9760,347
20250212,121000,238290030,9760,9760,9760,9760,10
20250212,120900,238192430,9770,9760,9770,9760,783
20250212,120800,230548350,9770,9770,9770,9770,284
20250212,120700,227773670,9780,9770,9780,9770,120
20250212,120600,226600240,9790,9770,9790,9770,184
20250212,120500,224802540,9770,9780,9780,9770,822
20250212,120400,216768870,9780,9780,9780,9780,0
20250212,120300,216768870,9780,9780,9780,9780,0
20250212,120200,216768870,9780,9780,9780,9780,0
20250212,120100,216768870,9780,9780,9780,9780,138
20250212,120000,215419230,9790,9790,9790,9790,0
20250212,115900,215419230,9790,9790,9790,9790,95
20250212,115800,214489180,9790,9790,9790,9790,55
20250212,115700,213950730,9790,9790,9790,9790,0
20250212,115600,213950730,9790,9790,9790,9790,79
20250212,115500,213177320,9810,9800,9810,9790,744
20250212,115400,205886850,9810,9810,9810,9810,0
20250212,115300,205886850,9810,9810,9810,9810,0
20250212,115200,205886850,9810,9810,9810,9810,47
20250212,115100,205425780,9800,9800,9800,9800,0
20250212,115000,205425780,9800,9800,9800,9800,0
20250212,114900,205425780,9800,9800,9800,9800,42
20250212,114800,205014180,9810,9810,9810,9810,196
20250212,114700,203091420,9810,9810,9810,9810,4
20250212,114600,203052180,9810,9810,9810,9810,2
20250212,114500,203032560,9810,9810,9810,9810,0
20250212,114400,203032560,9810,9810,9810,9810,146
20250212,114300,201600300,9810,9810,9810,9810,0
20250212,114200,201600300,9810,9810,9810,9810,0
20250212,114100,201600300,9810,9810,9810,9810,0
20250212,114000,201600300,9810,9830,9830,9810,509
20250212,113900,196605910,9850,9850,9850,9850,0
20250212,113800,196605910,9850,9850,9850,9850,0
20250212,113700,196605910,9850,9850,9850,9850,0
20250212,113600,196605910,9850,9850,9850,9850,0
20250212,113500,196605910,9850,9850,9850,9850,0
20250212,113400,196605910,9850,9850,9850,9850,0
20250212,113300,196605910,9850,9840,9850,9840,2
20250212,113200,196586220,9830,9830,9830,9830,0
20250212,113100,196586220,9830,9830,9830,9830,0
20250212,113000,196586220,9830,9830,9830,9830,38
20250212,112900,196212680,9850,9850,9850,9850,0
20250212,112800,196212680,9850,9850,9850,9850,0
20250212,112700,196212680,9850,9850,9850,9850,0
20250212,112600,196212680,9850,9850,9850,9850,0
20250212,112500,196212680,9850,9850,9850,9850,0
20250212,112400,196212680,9850,9850,9850,9850,0
20250212,112300,196212680,9850,9850,9850,9850,1
20250212,112200,196202830,9830,9820,9830,9820,212
20250212,112100,194119520,9820,9820,9820,9820,2
20250212,112000,194099880,9810,9810,9810,9810,10
20250212,111900,194001780,9800,9800,9800,9800,0
20250212,111800,194001780,9800,9800,9800,9800,0
20250212,111700,194001780,9800,9800,9800,9800,0
20250212,111600,194001780,9800,9800,9800,9800,10
20250212,111500,193903780,9800,9800,9800,9800,0
20250212,111400,193903780,9800,9800,9800,9800,0
20250212,111300,193903780,9800,9800,9800,9800,0
20250212,111200,193903780,9800,9800,9800,9800,0
20250212,111100,193903780,9800,9800,9800,9800,0
20250212,111000,193903780,9800,9800,9800,9800,0
20250212,110900,193903780,9800,9800,9800,9800,400
20250212,110800,189983780,9780,9780,9780,9780,209
20250212,110700,187939760,9780,9780,9780,9780,0
20250212,110600,187939760,9780,9780,9780,9780,42
20250212,110500,187529000,9820,9820,9820,9820,0
20250212,110400,187529000,9820,9820,9820,9820,0
20250212,110300,187529000,9820,9820,9820,9820,5
20250212,110200,187479900,9820,9820,9820,9820,5
20250212,110100,187430800,9820,9820,9820,9820,0
20250212,110000,187430800,9820,9820,9820,9820,0
20250212,105900,187430800,9820,9820,9820,9820,0
20250212,105800,187430800,9820,9820,9820,9820,3
20250212,105700,187401340,9780,9780,9780,9780,0
20250212,105600,187401340,9780,9780,9780,9780,0
20250212,105500,187401340,9780,9780,9780,9780,0
20250212,105400,187401340,9780,9780,9780,9780,0
20250212,105300,187401340,9780,9780,9780,9780,0
20250212,105200,187401340,9780,9780,9780,9780,0
20250212,105100,187401340,9780,9780,9780,9780,0
20250212,105000,187401340,9780,9780,9780,9780,0
20250212,104900,187401340,9780,9780,9780,9780,44
20250212,104800,186971020,9790,9790,9790,9790,144
20250212,104700,185561260,9830,9830,9830,9830,0
20250212,104600,185561260,9830,9830,9830,9830,0
20250212,104500,185561260,9830,9830,9830,9830,0
20250212,104400,185561260,9830,9830,9830,9830,1
20250212,104300,185551430,9770,9770,9770,9770,278
20250212,104200,182835370,9830,9830,9830,9830,0
20250212,104100,182835370,9830,9830,9830,9830,1
20250212,104000,182825540,9760,9760,9760,9760,0
20250212,103900,182825540,9760,9760,9760,9760,0
20250212,103800,182825540,9760,9850,9850,9760,626
20250212,103700,176708700,9840,9840,9840,9840,0
20250212,103600,176708700,9840,9840,9840,9840,0
20250212,103500,176708700,9840,9790,9850,9790,11
20250212,103400,176600500,9790,9790,9790,9790,200
20250212,103300,174642500,9790,9790,9790,9790,3
20250212,103200,174613130,9790,9790,9790,9790,0
20250212,103100,174613130,9790,9790,9790,9790,3
20250212,103000,174583760,9830,9830,9830,9830,0
20250212,102900,174583760,9830,9830,9830,9830,0
20250212,102800,174583760,9830,9830,9830,9830,0
20250212,102700,174583760,9830,9830,9830,9830,0
20250212,102600,174583760,9830,9830,9830,9830,30
20250212,102500,174288860,9830,9830,9830,9830,0
20250212,102400,174288860,9830,9830,9830,9830,0
20250212,102300,174288860,9830,9830,9830,9830,0
20250212,102200,174288860,9830,9830,9830,9830,0
20250212,102100,174288860,9830,9830,9830,9830,0
20250212,102000,174288860,9830,9830,9830,9830,2
20250212,101900,174269200,9810,9810,9810,9810,0
20250212,101800,174269200,9810,9810,9810,9810,6
20250212,101700,174210340,9810,9810,9810,9810,34
20250212,101600,173876800,9800,9800,9800,9800,0
20250212,101500,173876800,9800,9800,9800,9800,81
20250212,101400,173083000,9790,9790,9790,9790,19
20250212,101300,172896990,9800,9800,9800,9800,0
20250212,101200,172896990,9800,9800,9800,9800,0
20250212,101100,172896990,9800,9800,9800,9800,0
20250212,101000,172896990,9800,9800,9800,9750,39
20250212,100900,172516640,9750,9780,9780,9750,1900
20250212,100800,153971280,9810,9810,9810,9810,2
20250212,100700,153951660,9780,9780,9780,9780,8
20250212,100600,153873420,9780,9780,9780,9780,530
20250212,100500,148690020,9810,9810,9810,9810,0
20250212,100400,148690020,9810,9810,9810,9810,1
20250212,100300,148680210,9770,9770,9770,9770,0
20250212,100200,148680210,9770,9770,9770,9770,0
20250212,100100,148680210,9770,9770,9770,9770,0
20250212,100000,148680210,9770,9800,9800,9770,70
20250212,095900,147995980,9810,9800,9810,9800,108
20250212,095800,146937480,9800,9800,9800,9800,0
20250212,095700,146937480,9800,9780,9800,9770,339
20250212,095600,143625040,9800,9790,9800,9780,1617
20250212,095500,127800350,9800,9800,9800,9800,0
20250212,095400,127800350,9800,9830,9830,9800,986
20250212,095300,118133400,9820,9810,9820,9810,72
20250212,095200,117426780,9810,9810,9810,9810,300
20250212,095100,114483780,9810,9830,9830,9800,870
20250212,095000,105947620,9830,9890,9890,9830,201
20250212,094900,103971730,9870,9840,9870,9830,165
20250212,094800,102347380,9870,9870,9870,9870,0
20250212,094700,102347380,9870,9870,9870,9870,0
20250212,094600,102347380,9870,9890,9890,9870,30
20250212,094500,102050980,9890,9890,9890,9890,3
20250212,094400,102021310,9890,9890,9890,9890,0
20250212,094300,102021310,9890,9890,9890,9890,50
20250212,094200,101526810,9890,9890,9890,9890,0
20250212,094100,101526810,9890,9890,9890,9890,0
20250212,094000,101526810,9890,9890,9890,9890,0
20250212,093900,101526810,9890,9890,9890,9890,2
20250212,093800,101507030,9830,9830,9830,9830,0
20250212,093700,101507030,9830,9830,9830,9830,104
20250212,093600,100484710,9900,9890,9900,9890,4
20250212,093500,100445130,9840,9850,9850,9840,111
20250212,093400,99352790,9850,9850,9850,9850,10
20250212,093300,99254290,9900,9900,9900,9900,0
20250212,093200,99254290,9900,9900,9900,9900,0
20250212,093100,99254290,9900,9900,9900,9900,0
20250212,093000,99254290,9900,9900,9900,9900,4
20250212,092900,99214690,9840,9840,9840,9840,199
20250212,092800,97256530,9830,9830,9830,9830,14
20250212,092700,97118910,9830,9850,9850,9830,149
20250212,092600,95654220,9850,9850,9850,9850,0
20250212,092500,95654220,9850,9850,9850,9850,35
20250212,092400,95309470,9850,9850,9850,9850,0
20250212,092300,95309470,9850,9850,9850,9850,0
20250212,092200,95309470,9850,9820,9850,9820,3205
20250212,092100,63835280,9820,9820,9820,9820,0
20250212,092000,63835280,9820,9820,9820,9820,0
20250212,091900,63835280,9820,9820,9820,9820,359
20250212,091800,60309900,9790,9820,9820,9790,306
20250212,091700,57310940,9820,9820,9820,9820,53
20250212,091600,56790480,9820,9790,9820,9790,466
20250212,091500,52214390,9790,9790,9790,9790,63
20250212,091400,51597620,9790,9800,9820,9790,1061
20250212,091300,41197870,9800,9820,9820,9800,1536
20250212,091200,26120930,9820,9820,9820,9820,16
20250212,091100,25963810,9810,9810,9810,9810,0
20250212,091000,25963810,9810,9810,9810,9810,50
20250212,090900,25473310,9810,9820,9820,9810,496
20250212,090800,20607250,9900,9900,9900,9900,1
20250212,090700,20597350,9900,9830,9900,9810,168
20250212,090600,18948940,9900,9820,9900,9810,180
20250212,090500,17181680,9830,9850,9850,9830,163
20250212,090400,15578550,9920,9920,9920,9920,0
20250212,090300,15578550,9920,9860,9920,9850,701
20250212,090200,8672410,9870,9950,9960,9870,865
20250212,090100,109560,9960,9960,9960,9960,0
20250212,090000,109560,9960,9960,9960,9960,11