KissMeData/310200/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211500,450054085,2845,2845,2845,2845,2848
20250212,211400,450054085,2845,2845,2845,2845,0
20250212,211300,450054085,2845,2845,2845,2845,0
20250212,211200,450054085,2845,2845,2845,2845,0
20250212,211100,450054085,2845,2845,2845,2845,0
20250212,211000,450054085,2845,2845,2845,2845,0
20250212,210900,450054085,2845,2845,2845,2845,0
20250212,210800,450054085,2845,2845,2845,2845,0
20250212,210700,450054085,2845,2845,2845,2845,0
20250212,210600,450054085,2845,2845,2845,2845,0
20250212,210500,450054085,2845,2845,2845,2845,0
20250212,210400,450054085,2845,2845,2845,2845,0
20250212,210300,450054085,2845,2845,2845,2845,0
20250212,210200,450054085,2845,2845,2845,2845,0
20250212,210100,450054085,2845,2845,2845,2845,0
20250212,210000,450054085,2845,2845,2845,2845,0
20250212,205900,450054085,2845,2845,2845,2845,0
20250212,205800,450054085,2845,2845,2845,2845,0
20250212,205700,450054085,2845,2845,2845,2845,0
20250212,205600,450054085,2845,2845,2845,2845,0
20250212,205500,450054085,2845,2845,2845,2845,0
20250212,205400,450054085,2845,2845,2845,2845,0
20250212,205300,450054085,2845,2845,2845,2845,0
20250212,205200,450054085,2845,2845,2845,2845,0
20250212,205100,450054085,2845,2845,2845,2845,0
20250212,205000,450054085,2845,2845,2845,2845,0
20250212,204900,450054085,2845,2845,2845,2845,0
20250212,204800,450054085,2845,2845,2845,2845,0
20250212,204700,450054085,2845,2845,2845,2845,0
20250212,204600,450054085,2845,2845,2845,2845,0
20250212,204500,450054085,2845,2845,2845,2845,2848
20250212,204400,450054085,2845,2845,2845,2845,0
20250212,204300,450054085,2845,2845,2845,2845,0
20250212,204200,450054085,2845,2845,2845,2845,0
20250212,204100,450054085,2845,2845,2845,2845,0
20250212,204000,450054085,2845,2845,2845,2845,0
20250212,203900,450054085,2845,2845,2845,2845,0
20250212,203800,450054085,2845,2845,2845,2845,0
20250212,203700,450054085,2845,2845,2845,2845,0
20250212,203600,450054085,2845,2845,2845,2845,0
20250212,203500,450054085,2845,2845,2845,2845,0
20250212,203400,450054085,2845,2845,2845,2845,0
20250212,203300,450054085,2845,2845,2845,2845,0
20250212,203200,450054085,2845,2845,2845,2845,0
20250212,203100,450054085,2845,2845,2845,2845,0
20250212,203000,450054085,2845,2845,2845,2845,0
20250212,202900,450054085,2845,2845,2845,2845,0
20250212,202800,450054085,2845,2845,2845,2845,0
20250212,202700,450054085,2845,2845,2845,2845,0
20250212,202600,450054085,2845,2845,2845,2845,0
20250212,202500,450054085,2845,2845,2845,2845,0
20250212,202400,450054085,2845,2845,2845,2845,0
20250212,202300,450054085,2845,2845,2845,2845,0
20250212,202200,450054085,2845,2845,2845,2845,0
20250212,202100,450054085,2845,2845,2845,2845,0
20250212,202000,450054085,2845,2845,2845,2845,0
20250212,201900,450054085,2845,2845,2845,2845,0
20250212,201800,450054085,2845,2845,2845,2845,0
20250212,201700,450054085,2845,2845,2845,2845,0
20250212,201600,450054085,2845,2845,2845,2845,0
20250212,201500,450054085,2845,2845,2845,2845,2848
20250212,201400,450054085,2845,2845,2845,2845,0
20250212,201300,450054085,2845,2845,2845,2845,0
20250212,201200,450054085,2845,2845,2845,2845,0
20250212,201100,450054085,2845,2845,2845,2845,0
20250212,201000,450054085,2845,2845,2845,2845,0
20250212,200900,450054085,2845,2845,2845,2845,0
20250212,200800,450054085,2845,2845,2845,2845,0
20250212,200700,450054085,2845,2845,2845,2845,0
20250212,200600,450054085,2845,2845,2845,2845,0
20250212,200500,450054085,2845,2845,2845,2845,0
20250212,200400,450054085,2845,2845,2845,2845,0
20250212,200300,450054085,2845,2845,2845,2845,0
20250212,200200,450054085,2845,2845,2845,2845,0
20250212,200100,450054085,2845,2845,2845,2845,0
20250212,200000,450054085,2845,2845,2845,2845,0
20250212,195900,450054085,2845,2845,2845,2845,0
20250212,195800,450054085,2845,2845,2845,2845,0
20250212,195700,450054085,2845,2845,2845,2845,0
20250212,195600,450054085,2845,2845,2845,2845,0
20250212,195500,450054085,2845,2845,2845,2845,0
20250212,195400,450054085,2845,2845,2845,2845,0
20250212,195300,450054085,2845,2845,2845,2845,0
20250212,195200,450054085,2845,2845,2845,2845,0
20250212,195100,450054085,2845,2845,2845,2845,0
20250212,195000,450054085,2845,2845,2845,2845,0
20250212,194900,450054085,2845,2845,2845,2845,0
20250212,194800,450054085,2845,2845,2845,2845,0
20250212,194700,450054085,2845,2845,2845,2845,0
20250212,194600,450054085,2845,2845,2845,2845,0
20250212,194500,450054085,2845,2845,2845,2845,2848
20250212,194400,450054085,2845,2845,2845,2845,0
20250212,194300,450054085,2845,2845,2845,2845,0
20250212,194200,450054085,2845,2845,2845,2845,0
20250212,194100,450054085,2845,2845,2845,2845,0
20250212,194000,450054085,2845,2845,2845,2845,0
20250212,193900,450054085,2845,2845,2845,2845,0
20250212,193800,450054085,2845,2845,2845,2845,0
20250212,193700,450054085,2845,2845,2845,2845,0
20250212,193600,450054085,2845,2845,2845,2845,0
20250212,193500,450054085,2845,2845,2845,2845,0
20250212,193400,450054085,2845,2845,2845,2845,0
20250212,193300,450054085,2845,2845,2845,2845,0
20250212,193200,450054085,2845,2845,2845,2845,0
20250212,193100,450054085,2845,2845,2845,2845,0
20250212,193000,450054085,2845,2845,2845,2845,0
20250212,192900,450054085,2845,2845,2845,2845,0
20250212,192800,450054085,2845,2845,2845,2845,0
20250212,192700,450054085,2845,2845,2845,2845,0
20250212,192600,450054085,2845,2845,2845,2845,0
20250212,192500,450054085,2845,2845,2845,2845,0
20250212,192400,450054085,2845,2845,2845,2845,0
20250212,192300,450054085,2845,2845,2845,2845,0
20250212,192200,450054085,2845,2845,2845,2845,0
20250212,192100,450054085,2845,2845,2845,2845,0
20250212,192000,450054085,2845,2845,2845,2845,0
20250212,191900,450054085,2845,2845,2845,2845,0
20250212,191800,450054085,2845,2845,2845,2845,0
20250212,191700,450054085,2845,2845,2845,2845,0
20250212,191600,450054085,2845,2845,2845,2845,0
20250212,191500,450054085,2845,2845,2845,2845,2848
20250212,191400,450054085,2845,2845,2845,2845,0
20250212,191300,450054085,2845,2845,2845,2845,0
20250212,191200,450054085,2845,2845,2845,2845,0
20250212,191100,450054085,2845,2845,2845,2845,0
20250212,191000,450054085,2845,2845,2845,2845,0
20250212,190900,450054085,2845,2845,2845,2845,0
20250212,190800,450054085,2845,2845,2845,2845,0
20250212,190700,450054085,2845,2845,2845,2845,0
20250212,190600,450054085,2845,2845,2845,2845,0
20250212,190500,450054085,2845,2845,2845,2845,0
20250212,190400,450054085,2845,2845,2845,2845,0
20250212,190300,450054085,2845,2845,2845,2845,0
20250212,190200,450054085,2845,2845,2845,2845,0
20250212,190100,450054085,2845,2845,2845,2845,0
20250212,190000,450054085,2845,2845,2845,2845,0
20250212,185900,450054085,2845,2845,2845,2845,0
20250212,185800,450054085,2845,2845,2845,2845,0
20250212,185700,450054085,2845,2845,2845,2845,0
20250212,185600,450054085,2845,2845,2845,2845,0
20250212,185500,450054085,2845,2845,2845,2845,0
20250212,185400,450054085,2845,2845,2845,2845,0
20250212,185300,450054085,2845,2845,2845,2845,0
20250212,185200,450054085,2845,2845,2845,2845,0
20250212,185100,450054085,2845,2845,2845,2845,0
20250212,185000,450054085,2845,2845,2845,2845,0
20250212,184900,450054085,2845,2845,2845,2845,0
20250212,184800,450054085,2845,2845,2845,2845,0
20250212,184700,450054085,2845,2845,2845,2845,0
20250212,184600,450054085,2845,2845,2845,2845,0
20250212,184500,450054085,2845,2845,2845,2845,2848
20250212,184400,450054085,2845,2845,2845,2845,0
20250212,184300,450054085,2845,2845,2845,2845,0
20250212,184200,450054085,2845,2845,2845,2845,0
20250212,184100,450054085,2845,2845,2845,2845,0
20250212,184000,450054085,2845,2845,2845,2845,0
20250212,183900,450054085,2845,2845,2845,2845,0
20250212,183800,450054085,2845,2845,2845,2845,0
20250212,183700,450054085,2845,2845,2845,2845,0
20250212,183600,450054085,2845,2845,2845,2845,0
20250212,183500,450054085,2845,2845,2845,2845,0
20250212,183400,450054085,2845,2845,2845,2845,0
20250212,183300,450054085,2845,2845,2845,2845,0
20250212,183200,450054085,2845,2845,2845,2845,0
20250212,183100,450054085,2845,2845,2845,2845,0
20250212,183000,450054085,2845,2845,2845,2845,0
20250212,182900,450054085,2845,2845,2845,2845,0
20250212,182800,450054085,2845,2845,2845,2845,0
20250212,182700,450054085,2845,2845,2845,2845,0
20250212,182600,450054085,2845,2845,2845,2845,0
20250212,182500,450054085,2845,2845,2845,2845,0
20250212,182400,450054085,2845,2845,2845,2845,0
20250212,182300,450054085,2845,2845,2845,2845,0
20250212,182200,450054085,2845,2845,2845,2845,0
20250212,182100,450054085,2845,2845,2845,2845,0
20250212,182000,450054085,2845,2845,2845,2845,0
20250212,181900,450054085,2845,2845,2845,2845,0
20250212,181800,450054085,2845,2845,2845,2845,0
20250212,181700,450054085,2845,2845,2845,2845,0
20250212,181600,450054085,2845,2845,2845,2845,0
20250212,181500,450054085,2845,2845,2845,2845,2848
20250212,181400,450054085,2845,2845,2845,2845,0
20250212,181300,450054085,2845,2845,2845,2845,0
20250212,181200,450054085,2845,2845,2845,2845,0
20250212,181100,450054085,2845,2845,2845,2845,0
20250212,181000,450054085,2845,2845,2845,2845,0
20250212,180900,450054085,2845,2845,2845,2845,0
20250212,180800,450054085,2845,2845,2845,2845,0
20250212,180700,450054085,2845,2845,2845,2845,0
20250212,180600,450054085,2845,2845,2845,2845,0
20250212,180500,450054085,2845,2845,2845,2845,0
20250212,180400,450054085,2845,2845,2845,2845,0
20250212,180300,450054085,2845,2845,2845,2845,0
20250212,180200,450054085,2845,2845,2845,2845,0
20250212,180100,450054085,2845,2845,2845,2845,0
20250212,180000,450054085,2845,2845,2845,2845,0
20250212,175900,450054085,2845,2845,2845,2845,0
20250212,175800,450054085,2845,2845,2845,2845,0
20250212,175700,450054085,2845,2845,2845,2845,0
20250212,175600,450054085,2845,2845,2845,2845,0
20250212,175500,450054085,2845,2845,2845,2845,0
20250212,175400,450054085,2845,2845,2845,2845,0
20250212,175300,450054085,2845,2845,2845,2845,0
20250212,175200,450054085,2845,2845,2845,2845,0
20250212,175100,450054085,2845,2845,2845,2845,0
20250212,175000,450054085,2845,2845,2845,2845,0
20250212,174900,450054085,2845,2845,2845,2845,0
20250212,174800,450054085,2845,2845,2845,2845,0
20250212,174700,450054085,2845,2845,2845,2845,0
20250212,174600,450054085,2845,2845,2845,2845,0
20250212,174500,450054085,2845,2845,2845,2845,2848
20250212,174400,450054085,2845,2845,2845,2845,0
20250212,174300,450054085,2845,2845,2845,2845,0
20250212,174200,450054085,2845,2845,2845,2845,0
20250212,174100,450054085,2845,2845,2845,2845,0
20250212,174000,450054085,2845,2845,2845,2845,0
20250212,173900,450054085,2845,2845,2845,2845,0
20250212,173800,450054085,2845,2845,2845,2845,0
20250212,173700,450054085,2845,2845,2845,2845,0
20250212,173600,450054085,2845,2845,2845,2845,0
20250212,173500,450054085,2845,2845,2845,2845,0
20250212,173400,450054085,2845,2845,2845,2845,0
20250212,173300,450054085,2845,2845,2845,2845,0
20250212,173200,450054085,2845,2845,2845,2845,0
20250212,173100,450054085,2845,2845,2845,2845,0
20250212,173000,450054085,2845,2845,2845,2845,0
20250212,172900,450054085,2845,2845,2845,2845,0
20250212,172800,450054085,2845,2845,2845,2845,0
20250212,172700,450054085,2845,2845,2845,2845,0
20250212,172600,450054085,2845,2845,2845,2845,0
20250212,172500,450054085,2845,2845,2845,2845,0
20250212,172400,450054085,2845,2845,2845,2845,0
20250212,172300,450054085,2845,2845,2845,2845,0
20250212,172200,450054085,2845,2845,2845,2845,0
20250212,172100,450054085,2845,2845,2845,2845,0
20250212,172000,450054085,2845,2845,2845,2845,0
20250212,171900,450054085,2845,2845,2845,2845,0
20250212,171800,450054085,2845,2845,2845,2845,0
20250212,171700,450054085,2845,2845,2845,2845,0
20250212,171600,450054085,2845,2845,2845,2845,0
20250212,171500,450054085,2845,2845,2845,2845,2848
20250212,171400,450054085,2845,2845,2845,2845,0
20250212,171300,450054085,2845,2845,2845,2845,0
20250212,171200,450054085,2845,2845,2845,2845,0
20250212,171100,450054085,2845,2845,2845,2845,0
20250212,171000,450054085,2845,2845,2845,2845,0
20250212,170900,450054085,2845,2845,2845,2845,0
20250212,170800,450054085,2845,2845,2845,2845,0
20250212,170700,450054085,2845,2845,2845,2845,0
20250212,170600,450054085,2845,2845,2845,2845,0
20250212,170500,450054085,2845,2845,2845,2845,0
20250212,170400,450054085,2845,2845,2845,2845,0
20250212,170300,450054085,2845,2845,2845,2845,0
20250212,170200,450054085,2845,2845,2845,2845,0
20250212,170100,450054085,2845,2845,2845,2845,0
20250212,170000,450054085,2845,2845,2845,2845,0
20250212,165900,450054085,2845,2845,2845,2845,0
20250212,165800,450054085,2845,2845,2845,2845,0
20250212,165700,450054085,2845,2845,2845,2845,0
20250212,165600,450054085,2845,2845,2845,2845,0
20250212,165500,450054085,2845,2845,2845,2845,0
20250212,165400,450054085,2845,2845,2845,2845,0
20250212,165300,450054085,2845,2845,2845,2845,0
20250212,165200,450054085,2845,2845,2845,2845,0
20250212,165100,450054085,2845,2845,2845,2845,0
20250212,165000,450054085,2845,2845,2845,2845,0
20250212,164900,450054085,2845,2845,2845,2845,0
20250212,164800,450054085,2845,2845,2845,2845,0
20250212,164700,450054085,2845,2845,2845,2845,0
20250212,164600,450054085,2845,2845,2845,2845,0
20250212,164500,450054085,2845,2845,2845,2845,2848
20250212,164400,450054085,2845,2845,2845,2845,0
20250212,164300,450054085,2845,2845,2845,2845,0
20250212,164200,450054085,2845,2845,2845,2845,0
20250212,164100,450054085,2845,2845,2845,2845,0
20250212,164000,450054085,2845,2845,2845,2845,0
20250212,163900,450054085,2845,2845,2845,2845,0
20250212,163800,450054085,2845,2845,2845,2845,0
20250212,163700,450054085,2845,2845,2845,2845,0
20250212,163600,450054085,2845,2845,2845,2845,0
20250212,163500,450054085,2845,2845,2845,2845,0
20250212,163400,450054085,2845,2845,2845,2845,0
20250212,163300,450054085,2845,2845,2845,2845,0
20250212,163200,450054085,2845,2845,2845,2845,0
20250212,163100,450054085,2845,2845,2845,2845,0
20250212,163000,450054085,2845,2845,2845,2845,0
20250212,162900,450054085,2845,2845,2845,2845,0
20250212,162800,450054085,2845,2845,2845,2845,0
20250212,162700,450054085,2845,2845,2845,2845,0
20250212,162600,450054085,2845,2845,2845,2845,0
20250212,162500,450054085,2845,2845,2845,2845,0
20250212,162400,450054085,2845,2845,2845,2845,0
20250212,162300,450054085,2845,2845,2845,2845,0
20250212,162200,450054085,2845,2845,2845,2845,0
20250212,162100,450054085,2845,2845,2845,2845,0
20250212,162000,450054085,2845,2845,2845,2845,0
20250212,161900,450054085,2845,2845,2845,2845,0
20250212,161800,450054085,2845,2845,2845,2845,0
20250212,161700,450054085,2845,2845,2845,2845,0
20250212,161600,450054085,2845,2845,2845,2845,0
20250212,161500,450054085,2845,2845,2845,2845,2848
20250212,161400,450054085,2845,2845,2845,2845,0
20250212,161300,450054085,2845,2845,2845,2845,0
20250212,161200,450054085,2845,2845,2845,2845,0
20250212,161100,450054085,2845,2845,2845,2845,0
20250212,161000,450054085,2845,2845,2845,2845,0
20250212,160900,450054085,2845,2845,2845,2845,0
20250212,160800,450054085,2845,2845,2845,2845,0
20250212,160700,450054085,2845,2845,2845,2845,0
20250212,160600,450054085,2845,2845,2845,2845,0
20250212,160500,450054085,2845,2845,2845,2845,0
20250212,160400,450054085,2845,2845,2845,2845,0
20250212,160300,450054085,2845,2845,2845,2845,0
20250212,160200,450054085,2845,2845,2845,2845,0
20250212,160100,450054085,2845,2845,2845,2845,0
20250212,160000,450054085,2845,2845,2845,2845,0
20250212,155900,450054085,2845,2845,2845,2845,0
20250212,155800,450054085,2845,2845,2845,2845,0
20250212,155700,450054085,2845,2845,2845,2845,0
20250212,155600,450054085,2845,2845,2845,2845,0
20250212,155500,450054085,2845,2845,2845,2845,0
20250212,155400,450054085,2845,2845,2845,2845,0
20250212,155300,450054085,2845,2845,2845,2845,0
20250212,155200,450054085,2845,2845,2845,2845,0
20250212,155100,450054085,2845,2845,2845,2845,0
20250212,155000,450054085,2845,2845,2845,2845,0
20250212,154900,450054085,2845,2845,2845,2845,0
20250212,154800,450054085,2845,2845,2845,2845,0
20250212,154700,450054085,2845,2845,2845,2845,0
20250212,154600,450054085,2845,2845,2845,2845,0
20250212,154500,450054085,2845,2845,2845,2845,2848
20250212,154400,450054085,2845,2845,2845,2845,0
20250212,154300,450054085,2845,2845,2845,2845,0
20250212,154200,450054085,2845,2845,2845,2845,0
20250212,154100,450054085,2845,2845,2845,2845,0
20250212,154000,450054085,2845,2845,2845,2845,0
20250212,153900,450054085,2845,2845,2845,2845,0
20250212,153800,450054085,2845,2845,2845,2845,0
20250212,153700,450054085,2845,2845,2845,2845,0
20250212,153600,450054085,2845,2845,2845,2845,0
20250212,153500,450054085,2845,2845,2845,2845,0
20250212,153400,450054085,2845,2845,2845,2845,0
20250212,153300,450054085,2845,2845,2845,2845,0
20250212,153200,450054085,2845,2845,2845,2845,0
20250212,153100,450054085,2845,2845,2845,2845,0
20250212,153000,450054085,2845,2845,2845,2845,2848
20250212,152900,441951525,2825,2825,2825,2825,0
20250212,152800,441951525,2825,2825,2825,2825,0
20250212,152700,441951525,2825,2825,2825,2825,0
20250212,152600,441951525,2825,2825,2825,2825,0
20250212,152500,441951525,2825,2825,2825,2825,0
20250212,152400,441951525,2825,2825,2825,2825,0
20250212,152300,441951525,2825,2825,2825,2825,0
20250212,152200,441951525,2825,2825,2825,2825,0
20250212,152100,441951525,2825,2825,2825,2825,0
20250212,152000,441951525,2825,2825,2825,2825,0
20250212,151900,441951525,2825,2825,2825,2825,0
20250212,151800,441951525,2825,2825,2825,2825,0
20250212,151700,441951525,2825,2825,2825,2825,49
20250212,151600,441813100,2825,2825,2825,2825,0
20250212,151500,441813100,2825,2825,2825,2825,506
20250212,151400,440383650,2825,2825,2825,2825,0
20250212,151300,440383650,2825,2825,2825,2825,0
20250212,151200,440383650,2825,2825,2825,2825,0
20250212,151100,440383650,2825,2830,2830,2825,191
20250212,151000,439843975,2825,2825,2825,2825,0
20250212,150900,439843975,2825,2825,2825,2825,0
20250212,150800,439843975,2825,2830,2830,2825,206
20250212,150700,439261770,2840,2840,2840,2840,36
20250212,150600,439159530,2840,2840,2840,2840,0
20250212,150500,439159530,2840,2840,2840,2840,0
20250212,150400,439159530,2840,2840,2840,2840,0
20250212,150300,439159530,2840,2840,2840,2840,3
20250212,150200,439151010,2840,2835,2840,2835,652
20250212,150100,437299580,2835,2835,2835,2835,50
20250212,150000,437157830,2840,2835,2840,2835,666
20250212,145900,435269220,2835,2835,2835,2835,2
20250212,145800,435263550,2835,2835,2835,2835,0
20250212,145700,435263550,2835,2835,2835,2835,0
20250212,145600,435263550,2835,2835,2835,2835,0
20250212,145500,435263550,2835,2835,2835,2835,0
20250212,145400,435263550,2835,2835,2835,2835,0
20250212,145300,435263550,2835,2835,2835,2835,2
20250212,145200,435257880,2835,2835,2835,2835,5
20250212,145100,435243705,2835,2835,2835,2835,0
20250212,145000,435243705,2835,2835,2835,2835,4
20250212,144900,435232365,2835,2835,2835,2835,136
20250212,144800,434846805,2835,2835,2835,2835,0
20250212,144700,434846805,2835,2835,2835,2835,284
20250212,144600,434041665,2835,2835,2835,2835,0
20250212,144500,434041665,2835,2835,2835,2835,327
20250212,144400,433114620,2835,2835,2835,2835,0
20250212,144300,433114620,2835,2835,2835,2835,145
20250212,144200,432703545,2835,2835,2835,2835,5
20250212,144100,432689370,2825,2825,2825,2825,0
20250212,144000,432689370,2825,2835,2840,2825,701
20250212,143900,430705730,2835,2835,2835,2835,0
20250212,143800,430705730,2835,2835,2835,2835,378
20250212,143700,429634100,2835,2835,2835,2835,0
20250212,143600,429634100,2835,2835,2835,2835,249
20250212,143500,428928185,2835,2835,2835,2835,0
20250212,143400,428928185,2835,2835,2835,2835,168
20250212,143300,428451905,2840,2840,2840,2840,278
20250212,143200,427662385,2840,2840,2840,2840,5
20250212,143100,427648185,2835,2835,2835,2835,289
20250212,143000,426828870,2835,2840,2840,2835,17
20250212,142900,426780655,2840,2840,2840,2840,327
20250212,142800,425851975,2840,2840,2840,2840,4
20250212,142700,425840615,2840,2840,2840,2840,216
20250212,142600,425227175,2840,2840,2840,2840,274
20250212,142500,424449015,2840,2840,2840,2840,92
20250212,142400,424187735,2840,2840,2840,2840,277
20250212,142300,423401055,2845,2845,2845,2845,9
20250212,142200,423375450,2845,2845,2845,2845,195
20250212,142100,422820675,2840,2840,2840,2840,0
20250212,142000,422820675,2840,2845,2845,2840,1317
20250212,141900,419080375,2835,2840,2840,2835,392
20250212,141800,417967100,2840,2840,2840,2840,0
20250212,141700,417967100,2840,2840,2840,2840,261
20250212,141600,417225860,2840,2840,2840,2840,0
20250212,141500,417225860,2840,2830,2840,2830,290
20250212,141400,416405150,2830,2840,2840,2830,3
20250212,141300,416396650,2845,2835,2845,2835,223
20250212,141200,415764425,2845,2840,2845,2835,455
20250212,141100,414472800,2840,2840,2840,2840,0
20250212,141000,414472800,2840,2845,2845,2840,311
20250212,140900,413589540,2840,2840,2840,2840,1
20250212,140800,413586700,2840,2840,2840,2840,392
20250212,140700,412473420,2840,2840,2840,2840,0
20250212,140600,412473420,2840,2840,2840,2840,175
20250212,140500,411976420,2840,2835,2840,2835,380
20250212,140400,410897520,2840,2840,2840,2840,0
20250212,140300,410897520,2840,2840,2840,2840,321
20250212,140200,409985880,2840,2840,2840,2840,5
20250212,140100,409971680,2840,2840,2840,2840,143
20250212,140000,409565560,2840,2840,2840,2840,3
20250212,135900,409557040,2835,2835,2835,2835,331
20250212,135800,408618655,2825,2825,2825,2825,7473
20250212,135700,387507430,2825,2825,2825,2825,0
20250212,135600,387507430,2825,2825,2825,2825,337
20250212,135500,386555405,2825,2835,2835,2825,22989
20250212,135400,321570290,2840,2840,2840,2840,385
20250212,135300,320476890,2840,2840,2840,2840,2
20250212,135200,320471210,2840,2840,2840,2840,153
20250212,135100,320036690,2840,2840,2840,2840,144
20250212,135000,319627730,2840,2840,2840,2840,4
20250212,134900,319616370,2840,2840,2840,2840,210
20250212,134800,319019970,2840,2840,2840,2840,20
20250212,134700,318963170,2840,2840,2840,2840,237
20250212,134600,318290090,2840,2840,2840,2840,0
20250212,134500,318290090,2840,2840,2840,2840,313
20250212,134400,317401170,2840,2840,2840,2840,278
20250212,134300,316611650,2840,2845,2845,2840,117
20250212,134200,316279355,2845,2840,2845,2840,185
20250212,134100,315753935,2840,2840,2840,2840,0
20250212,134000,315753935,2840,2840,2840,2840,242
20250212,133900,315066655,2840,2840,2840,2840,101
20250212,133800,314779815,2840,2840,2840,2840,199
20250212,133700,314214655,2840,2840,2840,2840,153
20250212,133600,313780135,2840,2845,2845,2840,885
20250212,133500,311266730,2840,2840,2840,2840,0
20250212,133400,311266730,2840,2840,2840,2840,0
20250212,133300,311266730,2840,2845,2845,2840,510
20250212,133200,309817550,2845,2845,2845,2845,5
20250212,133100,309803325,2845,2845,2845,2845,139
20250212,133000,309407870,2845,2845,2845,2845,4
20250212,132900,309396490,2840,2840,2840,2840,5
20250212,132800,309382290,2840,2840,2840,2840,0
20250212,132700,309382290,2840,2840,2840,2840,0
20250212,132600,309382290,2840,2840,2840,2840,0
20250212,132500,309382290,2840,2840,2840,2840,200
20250212,132400,308814290,2845,2845,2845,2845,298
20250212,132300,307966480,2845,2840,2845,2840,57
20250212,132200,307804590,2840,2840,2840,2840,15
20250212,132100,307761990,2845,2845,2845,2845,377
20250212,132000,306689425,2845,2845,2845,2845,4
20250212,131900,306678045,2840,2845,2845,2840,651
20250212,131800,304828010,2855,2855,2855,2855,0
20250212,131700,304828010,2855,2845,2855,2845,287
20250212,131600,304010395,2855,2845,2855,2845,334
20250212,131500,303058145,2855,2855,2855,2855,0
20250212,131400,303058145,2855,2845,2855,2845,206
20250212,131300,302470455,2855,2845,2855,2845,90
20250212,131200,302214385,2845,2845,2845,2845,88
20250212,131100,301964025,2855,2855,2855,2855,150
20250212,131000,301535775,2865,2865,2865,2865,182
20250212,130900,301014345,2865,2860,2865,2860,258
20250212,130800,300275575,2865,2865,2865,2865,0
20250212,130700,300275575,2865,2860,2865,2860,207
20250212,130600,299683550,2860,2860,2860,2860,0
20250212,130500,299683550,2860,2850,2860,2850,10344
20250212,130400,270148735,2850,2850,2850,2850,10
20250212,130300,270120235,2850,2850,2850,2850,164
20250212,130200,269652835,2850,2845,2850,2845,319
20250212,130100,268745255,2845,2845,2845,2845,1
20250212,130000,268742410,2845,2850,2850,2845,501
20250212,125900,267315565,2845,2845,2845,2845,1
20250212,125800,267312720,2850,2840,2850,2840,303
20250212,125700,266449180,2850,2850,2850,2850,0
20250212,125600,266449180,2850,2850,2850,2850,227
20250212,125500,265802230,2850,2850,2850,2850,379
20250212,125400,264722080,2850,2850,2850,2850,0
20250212,125300,264722080,2850,2850,2850,2850,285
20250212,125200,263909830,2850,2850,2850,2850,5
20250212,125100,263895580,2830,2835,2835,2830,240
20250212,125000,263215355,2835,2850,2850,2835,504
20250212,124900,261786455,2845,2845,2845,2845,155
20250212,124800,261345480,2850,2850,2850,2850,326
20250212,124700,260416380,2850,2850,2850,2850,41
20250212,124600,260299530,2845,2840,2845,2840,10187
20250212,124500,231337565,2840,2840,2840,2840,0
20250212,124400,231337565,2840,2840,2840,2840,171
20250212,124300,230851925,2840,2840,2840,2840,4
20250212,124200,230840565,2840,2840,2840,2840,143
20250212,124100,230434445,2840,2840,2840,2840,282
20250212,124000,229633565,2840,2840,2840,2840,3
20250212,123900,229625045,2835,2835,2835,2835,321
20250212,123800,228715010,2835,2835,2835,2835,1
20250212,123700,228712175,2835,2835,2835,2835,53
20250212,123600,228561920,2835,2835,2835,2835,0
20250212,123500,228561920,2835,2835,2835,2835,375
20250212,123400,227498795,2835,2835,2835,2835,129
20250212,123300,227133080,2835,2835,2835,2835,3
20250212,123200,227124575,2835,2835,2835,2835,135
20250212,123100,226741850,2835,2835,2835,2835,0
20250212,123000,226741850,2835,2835,2835,2835,196
20250212,122900,226186190,2830,2830,2830,2830,0
20250212,122800,226186190,2830,2830,2830,2830,0
20250212,122700,226186190,2830,2830,2830,2830,106
20250212,122600,225886210,2825,2825,2825,2825,355
20250212,122500,224883335,2825,2825,2825,2825,154
20250212,122400,224448285,2825,2825,2825,2825,191
20250212,122300,223908710,2820,2825,2825,2820,246
20250212,122200,223213770,2825,2825,2825,2825,5
20250212,122100,223199645,2820,2820,2820,2820,501
20250212,122000,221786825,2825,2825,2825,2825,3
20250212,121900,221778350,2820,2820,2820,2820,300
20250212,121800,220932350,2820,2820,2820,2820,383
20250212,121700,219852290,2820,2820,2820,2820,0
20250212,121600,219852290,2820,2820,2820,2820,0
20250212,121500,219852290,2820,2820,2820,2820,0
20250212,121400,219852290,2820,2820,2820,2820,24
20250212,121300,219784610,2825,2825,2825,2825,278
20250212,121200,218999260,2825,2825,2825,2825,5
20250212,121100,218985135,2825,2825,2825,2825,171
20250212,121000,218502060,2825,2825,2825,2825,3
20250212,120900,218493585,2825,2825,2825,2825,245
20250212,120800,217801460,2825,2825,2825,2825,6
20250212,120700,217784510,2825,2825,2825,2825,210
20250212,120600,217191260,2825,2825,2825,2825,303
20250212,120500,216335285,2825,2825,2825,2825,0
20250212,120400,216335285,2825,2825,2825,2825,148
20250212,120300,215917185,2825,2825,2825,2825,3
20250212,120200,215908710,2820,2825,2825,2820,739
20250212,120100,213824710,2825,2825,2825,2825,300
20250212,120000,212977210,2825,2825,2825,2825,345
20250212,115900,212002585,2825,2825,2825,2825,1789
20250212,115800,206948660,2825,2825,2825,2825,0
20250212,115700,206948660,2825,2825,2825,2825,0
20250212,115600,206948660,2825,2825,2825,2825,0
20250212,115500,206948660,2825,2825,2825,2825,0
20250212,115400,206948660,2825,2830,2830,2825,144
20250212,115300,206541600,2835,2835,2835,2835,356
20250212,115200,205532340,2835,2840,2840,2835,305
20250212,115100,204667640,2835,2835,2835,2835,0
20250212,115000,204667640,2835,2840,2840,2835,637
20250212,114900,202860060,2835,2835,2835,2835,0
20250212,114800,202860060,2835,2835,2835,2835,0
20250212,114700,202860060,2835,2835,2835,2835,300
20250212,114600,202009560,2840,2840,2840,2840,289
20250212,114500,201188800,2840,2840,2840,2840,213
20250212,114400,200583880,2840,2840,2840,2840,3
20250212,114300,200575360,2840,2840,2840,2840,158
20250212,114200,200126640,2840,2840,2840,2840,9
20250212,114100,200101080,2840,2840,2840,2840,305
20250212,114000,199234880,2840,2840,2840,2840,4
20250212,113900,199223520,2840,2840,2840,2840,341
20250212,113800,198255080,2840,2840,2840,2840,341
20250212,113700,197286640,2840,2840,2840,2840,0
20250212,113600,197286640,2840,2840,2840,2840,162
20250212,113500,196826560,2840,2840,2840,2840,0
20250212,113400,196826560,2840,2840,2840,2840,307
20250212,113300,195954680,2840,2840,2840,2840,1
20250212,113200,195951840,2840,2840,2840,2840,283
20250212,113100,195148120,2835,2840,2840,2835,212
20250212,113000,194546055,2840,2840,2840,2840,3
20250212,112900,194537535,2835,2840,2840,2835,1124
20250212,112800,191345575,2840,2840,2840,2840,0
20250212,112700,191345575,2840,2840,2840,2840,181
20250212,112600,190831535,2840,2840,2840,2840,0
20250212,112500,190831535,2840,2840,2840,2840,238
20250212,112400,190155615,2840,2840,2840,2840,382
20250212,112300,189070735,2840,2840,2840,2840,4
20250212,112200,189059375,2840,2840,2840,2840,762
20250212,112100,186895295,2840,2840,2840,2840,1104
20250212,112000,183759935,2840,2840,2840,2840,358
20250212,111900,182743215,2835,2840,2840,2835,91
20250212,111800,182485220,2840,2840,2840,2840,191
20250212,111700,181942780,2840,2840,2840,2840,247
20250212,111600,181241300,2840,2840,2840,2840,0
20250212,111500,181241300,2840,2840,2840,2840,232
20250212,111400,180582420,2840,2840,2840,2840,0
20250212,111300,180582420,2840,2840,2840,2840,190
20250212,111200,180042820,2840,2840,2840,2840,3
20250212,111100,180034300,2835,2835,2835,2835,60
20250212,111000,179864200,2835,2835,2835,2835,191
20250212,110900,179322715,2835,2835,2835,2835,1
20250212,110800,179319880,2835,2840,2840,2835,1227
20250212,110700,175840675,2840,2840,2840,2840,0
20250212,110600,175840675,2840,2840,2840,2840,364
20250212,110500,174806915,2840,2840,2840,2840,0
20250212,110400,174806915,2840,2845,2845,2840,161
20250212,110300,174348880,2855,2850,2855,2850,236
20250212,110200,173675515,2855,2855,2855,2855,0
20250212,110100,173675515,2855,2850,2855,2850,191
20250212,110000,173130215,2835,2840,2840,2835,13
20250212,105900,173093355,2845,2845,2845,2845,336
20250212,105800,172137435,2835,2835,2835,2835,52
20250212,105700,171990015,2835,2835,2835,2835,103
20250212,105600,171698010,2835,2835,2835,2835,102
20250212,105500,171408840,2835,2835,2835,2835,103
20250212,105400,171116835,2835,2835,2835,2835,103
20250212,105300,170824830,2840,2835,2840,2835,443
20250212,105200,169567225,2835,2835,2835,2835,102
20250212,105100,169278055,2835,2835,2840,2835,104
20250212,105000,168983210,2835,2835,2835,2835,103
20250212,104900,168691205,2840,2835,2840,2835,102
20250212,104800,168401780,2835,2835,2835,2835,103
20250212,104700,168109775,2835,2835,2835,2835,103
20250212,104600,167817770,2835,2835,2835,2835,103
20250212,104500,167525765,2835,2835,2835,2835,102
20250212,104400,167236595,2835,2835,2835,2835,103
20250212,104300,166944590,2835,2825,2850,2825,7583
20250212,104200,145362650,2835,2835,2835,2835,3000
20250212,104100,136857650,2820,2820,2820,2820,0
20250212,104000,136857650,2820,2830,2830,2820,265
20250212,103900,136108500,2830,2830,2830,2830,1
20250212,103800,136105670,2835,2825,2835,2820,914
20250212,103700,133524195,2825,2825,2825,2825,0
20250212,103600,133524195,2825,2825,2825,2825,281
20250212,103500,132730370,2825,2825,2825,2825,230
20250212,103400,132080620,2825,2825,2825,2825,0
20250212,103300,132080620,2825,2825,2825,2825,0
20250212,103200,132080620,2825,2825,2825,2825,260
20250212,103100,131346120,2830,2830,2830,2830,262
20250212,103000,130604660,2830,2830,2830,2830,0
20250212,102900,130604660,2830,2825,2830,2825,485
20250212,102800,129232650,2825,2830,2830,2825,3099
20250212,102700,120467425,2830,2830,2830,2830,0
20250212,102600,120467425,2830,2835,2835,2830,4746
20250212,102500,107012810,2835,2835,2835,2835,0
20250212,102400,107012810,2835,2835,2835,2835,0
20250212,102300,107012810,2835,2835,2835,2835,0
20250212,102200,107012810,2835,2835,2835,2835,0
20250212,102100,107012810,2835,2840,2840,2835,1585
20250212,102000,102512415,2840,2840,2840,2840,1465
20250212,101900,98351815,2845,2845,2845,2845,184
20250212,101800,97828335,2845,2845,2845,2845,1157
20250212,101700,94536670,2845,2845,2845,2845,0
20250212,101600,94536670,2845,2845,2845,2845,3
20250212,101500,94528135,2850,2850,2850,2850,228
20250212,101400,93878335,2850,2850,2850,2850,554
20250212,101300,92299435,2850,2850,2850,2850,1
20250212,101200,92296585,2850,2850,2850,2850,538
20250212,101100,90763285,2845,2845,2845,2845,100
20250212,101000,90478785,2850,2850,2850,2850,216
20250212,100900,89863185,2850,2855,2855,2850,410
20250212,100800,88694675,2855,2855,2855,2855,239
20250212,100700,88012330,2850,2850,2850,2850,139
20250212,100600,87616180,2850,2850,2850,2850,1211
20250212,100500,84164830,2845,2850,2850,2845,380
20250212,100400,83081880,2850,2850,2850,2850,1
20250212,100300,83079030,2850,2850,2850,2850,2
20250212,100200,83073330,2845,2845,2845,2845,0
20250212,100100,83073330,2845,2845,2845,2845,0
20250212,100000,83073330,2845,2850,2850,2845,352
20250212,095900,82070575,2855,2855,2855,2855,33
20250212,095800,81976360,2845,2845,2845,2845,0
20250212,095700,81976360,2845,2845,2845,2845,300
20250212,095600,81122860,2845,2850,2850,2845,1846
20250212,095500,75869885,2850,2850,2850,2850,200
20250212,095400,75299885,2845,2845,2845,2845,85
20250212,095300,75058060,2850,2850,2850,2850,315
20250212,095200,74160310,2850,2850,2850,2850,653
20250212,095100,72299260,2850,2850,2855,2850,137
20250212,095000,71908635,2850,2850,2850,2850,97
20250212,094900,71632185,2850,2850,2850,2850,122
20250212,094800,71284485,2850,2850,2850,2850,473
20250212,094700,69936435,2850,2860,2860,2850,2214
20250212,094600,63620915,2855,2860,2860,2855,107
20250212,094500,63315380,2855,2860,2860,2855,213
20250212,094400,62707185,2860,2850,2860,2850,725
20250212,094300,60640170,2855,2855,2855,2855,450
20250212,094200,59355420,2855,2855,2855,2855,98
20250212,094100,59075630,2855,2855,2855,2855,197
20250212,094000,58513195,2855,2855,2855,2850,2782
20250212,093900,50573380,2855,2855,2860,2850,413
20250212,093800,49393880,2860,2860,2860,2860,6
20250212,093700,49376720,2860,2850,2860,2850,2135
20250212,093600,43276850,2855,2845,2855,2845,505
20250212,093500,41840105,2860,2855,2860,2855,870
20250212,093400,39356155,2850,2850,2855,2850,288
20250212,093300,38535345,2850,2850,2850,2850,97
20250212,093200,38258895,2850,2850,2850,2850,183
20250212,093100,37737345,2850,2850,2850,2850,284
20250212,093000,36927945,2855,2855,2860,2855,420
20250212,092900,35728540,2855,2855,2855,2855,55
20250212,092800,35571515,2855,2855,2855,2850,393
20250212,092700,34451120,2855,2855,2855,2855,1
20250212,092600,34448265,2855,2850,2855,2850,2343
20250212,092500,27761145,2845,2845,2845,2845,650
20250212,092400,25911895,2835,2835,2835,2835,11
20250212,092300,25880710,2835,2835,2835,2835,69
20250212,092200,25685095,2850,2840,2850,2835,471
20250212,092100,24347755,2845,2845,2845,2845,443
20250212,092000,23087420,2845,2845,2845,2845,0
20250212,091900,23087420,2845,2845,2845,2845,561
20250212,091800,21491375,2845,2845,2845,2845,35
20250212,091700,21391800,2845,2845,2845,2845,0
20250212,091600,21391800,2845,2845,2845,2845,223
20250212,091500,20757365,2845,2840,2845,2840,249
20250212,091400,20050020,2840,2840,2840,2840,10
20250212,091300,20021620,2840,2840,2840,2840,515
20250212,091200,18559020,2840,2835,2850,2835,2060
20250212,091100,12706020,2835,2835,2835,2835,247
20250212,091000,12005775,2835,2830,2835,2830,461
20250212,090900,10701105,2825,2825,2825,2825,0
20250212,090800,10701105,2825,2825,2825,2825,0
20250212,090700,10701105,2825,2825,2825,2825,655
20250212,090600,8850730,2835,2830,2835,2830,404
20250212,090500,7707155,2835,2835,2835,2835,613
20250212,090400,5969300,2840,2825,2840,2825,161
20250212,090300,5514400,2825,2825,2825,2825,766
20250212,090200,3350450,2825,2825,2825,2825,205
20250212,090100,2771325,2825,2825,2825,2825,184
20250212,090000,2251525,2825,2825,2825,2825,797