KissMeData/348150/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212400,115437570,4775,4775,4775,4775,395
20250212,212300,115437570,4775,4775,4775,4775,0
20250212,212200,115437570,4775,4775,4775,4775,0
20250212,212100,115437570,4775,4775,4775,4775,0
20250212,212000,115437570,4775,4775,4775,4775,0
20250212,211900,115437570,4775,4775,4775,4775,0
20250212,211800,115437570,4775,4775,4775,4775,0
20250212,211700,115437570,4775,4775,4775,4775,0
20250212,211600,115437570,4775,4775,4775,4775,0
20250212,211500,115437570,4775,4775,4775,4775,0
20250212,211400,115437570,4775,4775,4775,4775,0
20250212,211300,115437570,4775,4775,4775,4775,0
20250212,211200,115437570,4775,4775,4775,4775,0
20250212,211100,115437570,4775,4775,4775,4775,0
20250212,211000,115437570,4775,4775,4775,4775,0
20250212,210900,115437570,4775,4775,4775,4775,0
20250212,210800,115437570,4775,4775,4775,4775,0
20250212,210700,115437570,4775,4775,4775,4775,0
20250212,210600,115437570,4775,4775,4775,4775,0
20250212,210500,115437570,4775,4775,4775,4775,0
20250212,210400,115437570,4775,4775,4775,4775,0
20250212,210300,115437570,4775,4775,4775,4775,0
20250212,210200,115437570,4775,4775,4775,4775,0
20250212,210100,115437570,4775,4775,4775,4775,0
20250212,210000,115437570,4775,4775,4775,4775,0
20250212,205900,115437570,4775,4775,4775,4775,0
20250212,205800,115437570,4775,4775,4775,4775,0
20250212,205700,115437570,4775,4775,4775,4775,0
20250212,205600,115437570,4775,4775,4775,4775,0
20250212,205500,115437570,4775,4775,4775,4775,0
20250212,205400,115437570,4775,4775,4775,4775,395
20250212,205300,115437570,4775,4775,4775,4775,0
20250212,205200,115437570,4775,4775,4775,4775,0
20250212,205100,115437570,4775,4775,4775,4775,0
20250212,205000,115437570,4775,4775,4775,4775,0
20250212,204900,115437570,4775,4775,4775,4775,0
20250212,204800,115437570,4775,4775,4775,4775,0
20250212,204700,115437570,4775,4775,4775,4775,0
20250212,204600,115437570,4775,4775,4775,4775,0
20250212,204500,115437570,4775,4775,4775,4775,0
20250212,204400,115437570,4775,4775,4775,4775,0
20250212,204300,115437570,4775,4775,4775,4775,0
20250212,204200,115437570,4775,4775,4775,4775,0
20250212,204100,115437570,4775,4775,4775,4775,0
20250212,204000,115437570,4775,4775,4775,4775,0
20250212,203900,115437570,4775,4775,4775,4775,0
20250212,203800,115437570,4775,4775,4775,4775,0
20250212,203700,115437570,4775,4775,4775,4775,0
20250212,203600,115437570,4775,4775,4775,4775,0
20250212,203500,115437570,4775,4775,4775,4775,0
20250212,203400,115437570,4775,4775,4775,4775,0
20250212,203300,115437570,4775,4775,4775,4775,0
20250212,203200,115437570,4775,4775,4775,4775,0
20250212,203100,115437570,4775,4775,4775,4775,0
20250212,203000,115437570,4775,4775,4775,4775,0
20250212,202900,115437570,4775,4775,4775,4775,0
20250212,202800,115437570,4775,4775,4775,4775,0
20250212,202700,115437570,4775,4775,4775,4775,0
20250212,202600,115437570,4775,4775,4775,4775,0
20250212,202500,115437570,4775,4775,4775,4775,0
20250212,202400,115437570,4775,4775,4775,4775,395
20250212,202300,115437570,4775,4775,4775,4775,0
20250212,202200,115437570,4775,4775,4775,4775,0
20250212,202100,115437570,4775,4775,4775,4775,0
20250212,202000,115437570,4775,4775,4775,4775,0
20250212,201900,115437570,4775,4775,4775,4775,0
20250212,201800,115437570,4775,4775,4775,4775,0
20250212,201700,115437570,4775,4775,4775,4775,0
20250212,201600,115437570,4775,4775,4775,4775,0
20250212,201500,115437570,4775,4775,4775,4775,0
20250212,201400,115437570,4775,4775,4775,4775,0
20250212,201300,115437570,4775,4775,4775,4775,0
20250212,201200,115437570,4775,4775,4775,4775,0
20250212,201100,115437570,4775,4775,4775,4775,0
20250212,201000,115437570,4775,4775,4775,4775,0
20250212,200900,115437570,4775,4775,4775,4775,0
20250212,200800,115437570,4775,4775,4775,4775,0
20250212,200700,115437570,4775,4775,4775,4775,0
20250212,200600,115437570,4775,4775,4775,4775,0
20250212,200500,115437570,4775,4775,4775,4775,0
20250212,200400,115437570,4775,4775,4775,4775,0
20250212,200300,115437570,4775,4775,4775,4775,0
20250212,200200,115437570,4775,4775,4775,4775,0
20250212,200100,115437570,4775,4775,4775,4775,0
20250212,200000,115437570,4775,4775,4775,4775,0
20250212,195900,115437570,4775,4775,4775,4775,0
20250212,195800,115437570,4775,4775,4775,4775,0
20250212,195700,115437570,4775,4775,4775,4775,0
20250212,195600,115437570,4775,4775,4775,4775,0
20250212,195500,115437570,4775,4775,4775,4775,0
20250212,195400,115437570,4775,4775,4775,4775,395
20250212,195300,115437570,4775,4775,4775,4775,0
20250212,195200,115437570,4775,4775,4775,4775,0
20250212,195100,115437570,4775,4775,4775,4775,0
20250212,195000,115437570,4775,4775,4775,4775,0
20250212,194900,115437570,4775,4775,4775,4775,0
20250212,194800,115437570,4775,4775,4775,4775,0
20250212,194700,115437570,4775,4775,4775,4775,0
20250212,194600,115437570,4775,4775,4775,4775,0
20250212,194500,115437570,4775,4775,4775,4775,0
20250212,194400,115437570,4775,4775,4775,4775,0
20250212,194300,115437570,4775,4775,4775,4775,0
20250212,194200,115437570,4775,4775,4775,4775,0
20250212,194100,115437570,4775,4775,4775,4775,0
20250212,194000,115437570,4775,4775,4775,4775,0
20250212,193900,115437570,4775,4775,4775,4775,0
20250212,193800,115437570,4775,4775,4775,4775,0
20250212,193700,115437570,4775,4775,4775,4775,0
20250212,193600,115437570,4775,4775,4775,4775,0
20250212,193500,115437570,4775,4775,4775,4775,0
20250212,193400,115437570,4775,4775,4775,4775,0
20250212,193300,115437570,4775,4775,4775,4775,0
20250212,193200,115437570,4775,4775,4775,4775,0
20250212,193100,115437570,4775,4775,4775,4775,0
20250212,193000,115437570,4775,4775,4775,4775,0
20250212,192900,115437570,4775,4775,4775,4775,0
20250212,192800,115437570,4775,4775,4775,4775,0
20250212,192700,115437570,4775,4775,4775,4775,0
20250212,192600,115437570,4775,4775,4775,4775,0
20250212,192500,115437570,4775,4775,4775,4775,0
20250212,192400,115437570,4775,4775,4775,4775,395
20250212,192300,115437570,4775,4775,4775,4775,0
20250212,192200,115437570,4775,4775,4775,4775,0
20250212,192100,115437570,4775,4775,4775,4775,0
20250212,192000,115437570,4775,4775,4775,4775,0
20250212,191900,115437570,4775,4775,4775,4775,0
20250212,191800,115437570,4775,4775,4775,4775,0
20250212,191700,115437570,4775,4775,4775,4775,0
20250212,191600,115437570,4775,4775,4775,4775,0
20250212,191500,115437570,4775,4775,4775,4775,0
20250212,191400,115437570,4775,4775,4775,4775,0
20250212,191300,115437570,4775,4775,4775,4775,0
20250212,191200,115437570,4775,4775,4775,4775,0
20250212,191100,115437570,4775,4775,4775,4775,0
20250212,191000,115437570,4775,4775,4775,4775,0
20250212,190900,115437570,4775,4775,4775,4775,0
20250212,190800,115437570,4775,4775,4775,4775,0
20250212,190700,115437570,4775,4775,4775,4775,0
20250212,190600,115437570,4775,4775,4775,4775,0
20250212,190500,115437570,4775,4775,4775,4775,0
20250212,190400,115437570,4775,4775,4775,4775,0
20250212,190300,115437570,4775,4775,4775,4775,0
20250212,190200,115437570,4775,4775,4775,4775,0
20250212,190100,115437570,4775,4775,4775,4775,0
20250212,190000,115437570,4775,4775,4775,4775,0
20250212,185900,115437570,4775,4775,4775,4775,0
20250212,185800,115437570,4775,4775,4775,4775,0
20250212,185700,115437570,4775,4775,4775,4775,0
20250212,185600,115437570,4775,4775,4775,4775,0
20250212,185500,115437570,4775,4775,4775,4775,0
20250212,185400,115437570,4775,4775,4775,4775,395
20250212,185300,115437570,4775,4775,4775,4775,0
20250212,185200,115437570,4775,4775,4775,4775,0
20250212,185100,115437570,4775,4775,4775,4775,0
20250212,185000,115437570,4775,4775,4775,4775,0
20250212,184900,115437570,4775,4775,4775,4775,0
20250212,184800,115437570,4775,4775,4775,4775,0
20250212,184700,115437570,4775,4775,4775,4775,0
20250212,184600,115437570,4775,4775,4775,4775,0
20250212,184500,115437570,4775,4775,4775,4775,0
20250212,184400,115437570,4775,4775,4775,4775,0
20250212,184300,115437570,4775,4775,4775,4775,0
20250212,184200,115437570,4775,4775,4775,4775,0
20250212,184100,115437570,4775,4775,4775,4775,0
20250212,184000,115437570,4775,4775,4775,4775,0
20250212,183900,115437570,4775,4775,4775,4775,0
20250212,183800,115437570,4775,4775,4775,4775,0
20250212,183700,115437570,4775,4775,4775,4775,0
20250212,183600,115437570,4775,4775,4775,4775,0
20250212,183500,115437570,4775,4775,4775,4775,0
20250212,183400,115437570,4775,4775,4775,4775,0
20250212,183300,115437570,4775,4775,4775,4775,0
20250212,183200,115437570,4775,4775,4775,4775,0
20250212,183100,115437570,4775,4775,4775,4775,0
20250212,183000,115437570,4775,4775,4775,4775,0
20250212,182900,115437570,4775,4775,4775,4775,0
20250212,182800,115437570,4775,4775,4775,4775,0
20250212,182700,115437570,4775,4775,4775,4775,0
20250212,182600,115437570,4775,4775,4775,4775,0
20250212,182500,115437570,4775,4775,4775,4775,0
20250212,182400,115437570,4775,4775,4775,4775,395
20250212,182300,115437570,4775,4775,4775,4775,0
20250212,182200,115437570,4775,4775,4775,4775,0
20250212,182100,115437570,4775,4775,4775,4775,0
20250212,182000,115437570,4775,4775,4775,4775,0
20250212,181900,115437570,4775,4775,4775,4775,0
20250212,181800,115437570,4775,4775,4775,4775,0
20250212,181700,115437570,4775,4775,4775,4775,0
20250212,181600,115437570,4775,4775,4775,4775,0
20250212,181500,115437570,4775,4775,4775,4775,0
20250212,181400,115437570,4775,4775,4775,4775,0
20250212,181300,115437570,4775,4775,4775,4775,0
20250212,181200,115437570,4775,4775,4775,4775,0
20250212,181100,115437570,4775,4775,4775,4775,0
20250212,181000,115437570,4775,4775,4775,4775,0
20250212,180900,115437570,4775,4775,4775,4775,0
20250212,180800,115437570,4775,4775,4775,4775,0
20250212,180700,115437570,4775,4775,4775,4775,0
20250212,180600,115437570,4775,4775,4775,4775,0
20250212,180500,115437570,4775,4775,4775,4775,0
20250212,180400,115437570,4775,4775,4775,4775,0
20250212,180300,115437570,4775,4775,4775,4775,0
20250212,180200,115437570,4775,4775,4775,4775,0
20250212,180100,115437570,4775,4775,4775,4775,0
20250212,180000,115437570,4775,4775,4775,4775,0
20250212,175900,115437570,4775,4775,4775,4775,0
20250212,175800,115437570,4775,4775,4775,4775,0
20250212,175700,115437570,4775,4775,4775,4775,0
20250212,175600,115437570,4775,4775,4775,4775,0
20250212,175500,115437570,4775,4775,4775,4775,0
20250212,175400,115437570,4775,4775,4775,4775,395
20250212,175300,115437570,4775,4775,4775,4775,0
20250212,175200,115437570,4775,4775,4775,4775,0
20250212,175100,115437570,4775,4775,4775,4775,0
20250212,175000,115437570,4775,4775,4775,4775,0
20250212,174900,115437570,4775,4775,4775,4775,0
20250212,174800,115437570,4775,4775,4775,4775,0
20250212,174700,115437570,4775,4775,4775,4775,0
20250212,174600,115437570,4775,4775,4775,4775,0
20250212,174500,115437570,4775,4775,4775,4775,0
20250212,174400,115437570,4775,4775,4775,4775,0
20250212,174300,115437570,4775,4775,4775,4775,0
20250212,174200,115437570,4775,4775,4775,4775,0
20250212,174100,115437570,4775,4775,4775,4775,0
20250212,174000,115437570,4775,4775,4775,4775,0
20250212,173900,115437570,4775,4775,4775,4775,0
20250212,173800,115437570,4775,4775,4775,4775,0
20250212,173700,115437570,4775,4775,4775,4775,0
20250212,173600,115437570,4775,4775,4775,4775,0
20250212,173500,115437570,4775,4775,4775,4775,0
20250212,173400,115437570,4775,4775,4775,4775,0
20250212,173300,115437570,4775,4775,4775,4775,0
20250212,173200,115437570,4775,4775,4775,4775,0
20250212,173100,115437570,4775,4775,4775,4775,0
20250212,173000,115437570,4775,4775,4775,4775,0
20250212,172900,115437570,4775,4775,4775,4775,0
20250212,172800,115437570,4775,4775,4775,4775,0
20250212,172700,115437570,4775,4775,4775,4775,0
20250212,172600,115437570,4775,4775,4775,4775,0
20250212,172500,115437570,4775,4775,4775,4775,0
20250212,172400,115437570,4775,4775,4775,4775,395
20250212,172300,115437570,4775,4775,4775,4775,0
20250212,172200,115437570,4775,4775,4775,4775,0
20250212,172100,115437570,4775,4775,4775,4775,0
20250212,172000,115437570,4775,4775,4775,4775,0
20250212,171900,115437570,4775,4775,4775,4775,0
20250212,171800,115437570,4775,4775,4775,4775,0
20250212,171700,115437570,4775,4775,4775,4775,0
20250212,171600,115437570,4775,4775,4775,4775,0
20250212,171500,115437570,4775,4775,4775,4775,0
20250212,171400,115437570,4775,4775,4775,4775,0
20250212,171300,115437570,4775,4775,4775,4775,0
20250212,171200,115437570,4775,4775,4775,4775,0
20250212,171100,115437570,4775,4775,4775,4775,0
20250212,171000,115437570,4775,4775,4775,4775,0
20250212,170900,115437570,4775,4775,4775,4775,0
20250212,170800,115437570,4775,4775,4775,4775,0
20250212,170700,115437570,4775,4775,4775,4775,0
20250212,170600,115437570,4775,4775,4775,4775,0
20250212,170500,115437570,4775,4775,4775,4775,0
20250212,170400,115437570,4775,4775,4775,4775,0
20250212,170300,115437570,4775,4775,4775,4775,0
20250212,170200,115437570,4775,4775,4775,4775,0
20250212,170100,115437570,4775,4775,4775,4775,0
20250212,170000,115437570,4775,4775,4775,4775,0
20250212,165900,115437570,4775,4775,4775,4775,0
20250212,165800,115437570,4775,4775,4775,4775,0
20250212,165700,115437570,4775,4775,4775,4775,0
20250212,165600,115437570,4775,4775,4775,4775,0
20250212,165500,115437570,4775,4775,4775,4775,0
20250212,165400,115437570,4775,4775,4775,4775,395
20250212,165300,115437570,4775,4775,4775,4775,0
20250212,165200,115437570,4775,4775,4775,4775,0
20250212,165100,115437570,4775,4775,4775,4775,0
20250212,165000,115437570,4775,4775,4775,4775,0
20250212,164900,115437570,4775,4775,4775,4775,0
20250212,164800,115437570,4775,4775,4775,4775,0
20250212,164700,115437570,4775,4775,4775,4775,0
20250212,164600,115437570,4775,4775,4775,4775,0
20250212,164500,115437570,4775,4775,4775,4775,0
20250212,164400,115437570,4775,4775,4775,4775,0
20250212,164300,115437570,4775,4775,4775,4775,0
20250212,164200,115437570,4775,4775,4775,4775,0
20250212,164100,115437570,4775,4775,4775,4775,0
20250212,164000,115437570,4775,4775,4775,4775,0
20250212,163900,115437570,4775,4775,4775,4775,0
20250212,163800,115437570,4775,4775,4775,4775,0
20250212,163700,115437570,4775,4775,4775,4775,0
20250212,163600,115437570,4775,4775,4775,4775,0
20250212,163500,115437570,4775,4775,4775,4775,0
20250212,163400,115437570,4775,4775,4775,4775,0
20250212,163300,115437570,4775,4775,4775,4775,0
20250212,163200,115437570,4775,4775,4775,4775,0
20250212,163100,115437570,4775,4775,4775,4775,0
20250212,163000,115437570,4775,4775,4775,4775,0
20250212,162900,115437570,4775,4775,4775,4775,0
20250212,162800,115437570,4775,4775,4775,4775,0
20250212,162700,115437570,4775,4775,4775,4775,0
20250212,162600,115437570,4775,4775,4775,4775,0
20250212,162500,115437570,4775,4775,4775,4775,0
20250212,162400,115437570,4775,4775,4775,4775,395
20250212,162300,115437570,4775,4775,4775,4775,0
20250212,162200,115437570,4775,4775,4775,4775,0
20250212,162100,115437570,4775,4775,4775,4775,0
20250212,162000,115437570,4775,4775,4775,4775,0
20250212,161900,115437570,4775,4775,4775,4775,0
20250212,161800,115437570,4775,4775,4775,4775,0
20250212,161700,115437570,4775,4775,4775,4775,0
20250212,161600,115437570,4775,4775,4775,4775,0
20250212,161500,115437570,4775,4775,4775,4775,0
20250212,161400,115437570,4775,4775,4775,4775,0
20250212,161300,115437570,4775,4775,4775,4775,0
20250212,161200,115437570,4775,4775,4775,4775,0
20250212,161100,115437570,4775,4775,4775,4775,0
20250212,161000,115437570,4775,4775,4775,4775,0
20250212,160900,115437570,4775,4775,4775,4775,0
20250212,160800,115437570,4775,4775,4775,4775,0
20250212,160700,115437570,4775,4775,4775,4775,0
20250212,160600,115437570,4775,4775,4775,4775,0
20250212,160500,115437570,4775,4775,4775,4775,0
20250212,160400,115437570,4775,4775,4775,4775,0
20250212,160300,115437570,4775,4775,4775,4775,0
20250212,160200,115437570,4775,4775,4775,4775,0
20250212,160100,115437570,4775,4775,4775,4775,0
20250212,160000,115437570,4775,4775,4775,4775,0
20250212,155900,115437570,4775,4775,4775,4775,0
20250212,155800,115437570,4775,4775,4775,4775,0
20250212,155700,115437570,4775,4775,4775,4775,0
20250212,155600,115437570,4775,4775,4775,4775,0
20250212,155500,115437570,4775,4775,4775,4775,0
20250212,155400,115437570,4775,4775,4775,4775,395
20250212,155300,115437570,4775,4775,4775,4775,0
20250212,155200,115437570,4775,4775,4775,4775,0
20250212,155100,115437570,4775,4775,4775,4775,0
20250212,155000,115437570,4775,4775,4775,4775,0
20250212,154900,115437570,4775,4775,4775,4775,0
20250212,154800,115437570,4775,4775,4775,4775,0
20250212,154700,115437570,4775,4775,4775,4775,0
20250212,154600,115437570,4775,4775,4775,4775,0
20250212,154500,115437570,4775,4775,4775,4775,0
20250212,154400,115437570,4775,4775,4775,4775,0
20250212,154300,115437570,4775,4775,4775,4775,0
20250212,154200,115437570,4775,4775,4775,4775,0
20250212,154100,115437570,4775,4775,4775,4775,0
20250212,154000,115437570,4775,4775,4775,4775,0
20250212,153900,115437570,4775,4775,4775,4775,0
20250212,153800,115437570,4775,4775,4775,4775,0
20250212,153700,115437570,4775,4775,4775,4775,0
20250212,153600,115437570,4775,4775,4775,4775,0
20250212,153500,115437570,4775,4775,4775,4775,0
20250212,153400,115437570,4775,4775,4775,4775,0
20250212,153300,115437570,4775,4775,4775,4775,0
20250212,153200,115437570,4775,4775,4775,4775,0
20250212,153100,115437570,4775,4775,4775,4775,0
20250212,153000,115437570,4775,4775,4775,4775,395
20250212,152900,113551445,4790,4790,4790,4790,0
20250212,152800,113551445,4790,4790,4790,4790,0
20250212,152700,113551445,4790,4790,4790,4790,0
20250212,152600,113551445,4790,4790,4790,4790,0
20250212,152500,113551445,4790,4790,4790,4790,0
20250212,152400,113551445,4790,4790,4790,4790,0
20250212,152300,113551445,4790,4790,4790,4790,0
20250212,152200,113551445,4790,4790,4790,4790,0
20250212,152100,113551445,4790,4790,4790,4790,0
20250212,152000,113551445,4790,4790,4790,4790,0
20250212,151900,113551445,4790,4790,4790,4790,3
20250212,151800,113537075,4790,4790,4790,4790,11
20250212,151700,113484385,4765,4765,4765,4765,3
20250212,151600,113470090,4765,4795,4795,4765,344
20250212,151500,111827420,4795,4795,4795,4795,1
20250212,151400,111822625,4795,4790,4795,4790,4
20250212,151300,111803455,4765,4780,4780,4760,1457
20250212,151200,104857430,4780,4780,4780,4780,1
20250212,151100,104852650,4800,4785,4800,4775,1161
20250212,151000,99287915,4775,4775,4775,4775,0
20250212,150900,99287915,4775,4775,4775,4775,1
20250212,150800,99283140,4790,4790,4790,4790,0
20250212,150700,99283140,4790,4790,4790,4790,0
20250212,150600,99283140,4790,4790,4790,4790,0
20250212,150500,99283140,4790,4790,4790,4790,0
20250212,150400,99283140,4790,4790,4790,4790,1
20250212,150300,99278350,4790,4790,4790,4790,0
20250212,150200,99278350,4790,4790,4790,4790,0
20250212,150100,99278350,4790,4790,4790,4790,0
20250212,150000,99278350,4790,4790,4790,4790,0
20250212,145900,99278350,4790,4790,4790,4790,1
20250212,145800,99273560,4790,4790,4790,4790,2
20250212,145700,99263980,4765,4770,4770,4765,500
20250212,145600,96881235,4770,4770,4770,4770,0
20250212,145500,96881235,4770,4770,4770,4770,51
20250212,145400,96637965,4770,4770,4770,4770,100
20250212,145300,96160965,4765,4780,4780,4765,1000
20250212,145200,91390870,4780,4780,4780,4780,0
20250212,145100,91390870,4780,4780,4780,4780,0
20250212,145000,91390870,4780,4780,4780,4780,40
20250212,144900,91199670,4780,4780,4780,4780,97
20250212,144800,90736010,4795,4795,4795,4795,0
20250212,144700,90736010,4795,4795,4795,4795,2
20250212,144600,90726420,4780,4780,4780,4780,0
20250212,144500,90726420,4780,4780,4780,4780,0
20250212,144400,90726420,4780,4780,4780,4780,0
20250212,144300,90726420,4780,4780,4780,4780,0
20250212,144200,90726420,4780,4780,4780,4780,0
20250212,144100,90726420,4780,4780,4780,4780,6
20250212,144000,90697740,4770,4770,4770,4770,0
20250212,143900,90697740,4770,4770,4770,4770,0
20250212,143800,90697740,4770,4770,4770,4770,32
20250212,143700,90545100,4770,4770,4770,4770,0
20250212,143600,90545100,4770,4770,4770,4770,0
20250212,143500,90545100,4770,4770,4770,4770,0
20250212,143400,90545100,4770,4770,4770,4770,0
20250212,143300,90545100,4770,4770,4770,4770,0
20250212,143200,90545100,4770,4775,4775,4770,161
20250212,143100,89776680,4770,4770,4770,4770,1
20250212,143000,89771910,4770,4770,4770,4770,883
20250212,142900,85560000,4775,4775,4775,4775,53
20250212,142800,85306925,4775,4775,4775,4775,11
20250212,142700,85254400,4775,4775,4775,4775,0
20250212,142600,85254400,4775,4775,4775,4775,362
20250212,142500,83525850,4780,4780,4780,4780,0
20250212,142400,83525850,4780,4780,4780,4780,304
20250212,142300,82072730,4790,4790,4790,4790,10
20250212,142200,82024830,4805,4805,4805,4805,0
20250212,142100,82024830,4805,4805,4805,4805,0
20250212,142000,82024830,4805,4805,4805,4805,0
20250212,141900,82024830,4805,4805,4805,4805,0
20250212,141800,82024830,4805,4805,4805,4805,1
20250212,141700,82020025,4780,4800,4800,4780,545
20250212,141600,79412925,4800,4800,4800,4800,49
20250212,141500,79177725,4805,4805,4805,4805,0
20250212,141400,79177725,4805,4805,4805,4805,4
20250212,141300,79158505,4805,4805,4805,4805,0
20250212,141200,79158505,4805,4805,4805,4805,0
20250212,141100,79158505,4805,4805,4805,4805,0
20250212,141000,79158505,4805,4805,4805,4805,0
20250212,140900,79158505,4805,4805,4805,4805,0
20250212,140800,79158505,4805,4805,4805,4805,0
20250212,140700,79158505,4805,4805,4805,4805,0
20250212,140600,79158505,4805,4805,4805,4805,20
20250212,140500,79062405,4805,4805,4805,4805,0
20250212,140400,79062405,4805,4805,4805,4805,0
20250212,140300,79062405,4805,4805,4805,4805,0
20250212,140200,79062405,4805,4805,4805,4805,0
20250212,140100,79062405,4805,4805,4805,4805,0
20250212,140000,79062405,4805,4805,4805,4805,0
20250212,135900,79062405,4805,4805,4805,4805,0
20250212,135800,79062405,4805,4805,4805,4805,0
20250212,135700,79062405,4805,4805,4805,4805,0
20250212,135600,79062405,4805,4805,4805,4805,0
20250212,135500,79062405,4805,4805,4805,4805,0
20250212,135400,79062405,4805,4805,4805,4805,0
20250212,135300,79062405,4805,4805,4805,4805,10
20250212,135200,79014355,4805,4805,4805,4805,0
20250212,135100,79014355,4805,4805,4805,4805,0
20250212,135000,79014355,4805,4805,4805,4805,1
20250212,134900,79009550,4805,4805,4805,4805,0
20250212,134800,79009550,4805,4805,4805,4805,20
20250212,134700,78913450,4775,4775,4775,4775,0
20250212,134600,78913450,4775,4780,4780,4775,1000
20250212,134500,74138160,4780,4780,4780,4780,1
20250212,134400,74133380,4780,4780,4780,4780,1
20250212,134300,74128600,4780,4780,4780,4780,0
20250212,134200,74128600,4780,4780,4780,4780,0
20250212,134100,74128600,4780,4780,4780,4780,98
20250212,134000,73660160,4780,4780,4780,4780,550
20250212,133900,71031160,4785,4785,4785,4785,70
20250212,133800,70696210,4785,4785,4785,4785,0
20250212,133700,70696210,4785,4785,4785,4785,0
20250212,133600,70696210,4785,4785,4785,4785,0
20250212,133500,70696210,4785,4785,4785,4785,0
20250212,133400,70696210,4785,4785,4785,4785,0
20250212,133300,70696210,4785,4785,4785,4785,0
20250212,133200,70696210,4785,4785,4785,4785,0
20250212,133100,70696210,4785,4785,4785,4785,0
20250212,133000,70696210,4785,4785,4785,4785,0
20250212,132900,70696210,4785,4785,4785,4785,0
20250212,132800,70696210,4785,4785,4785,4785,0
20250212,132700,70696210,4785,4785,4785,4785,0
20250212,132600,70696210,4785,4785,4785,4785,0
20250212,132500,70696210,4785,4785,4785,4785,0
20250212,132400,70696210,4785,4785,4785,4785,0
20250212,132300,70696210,4785,4785,4785,4785,3
20250212,132200,70681855,4785,4785,4785,4785,0
20250212,132100,70681855,4785,4785,4785,4785,0
20250212,132000,70681855,4785,4785,4785,4785,0
20250212,131900,70681855,4785,4785,4785,4785,0
20250212,131800,70681855,4785,4785,4785,4785,0
20250212,131700,70681855,4785,4785,4785,4785,0
20250212,131600,70681855,4785,4785,4785,4785,0
20250212,131500,70681855,4785,4785,4785,4785,0
20250212,131400,70681855,4785,4785,4785,4785,0
20250212,131300,70681855,4785,4785,4785,4785,0
20250212,131200,70681855,4785,4785,4785,4785,0
20250212,131100,70681855,4785,4785,4785,4785,6
20250212,131000,70653145,4805,4805,4805,4805,0
20250212,130900,70653145,4805,4805,4805,4805,0
20250212,130800,70653145,4805,4805,4805,4805,0
20250212,130700,70653145,4805,4805,4805,4805,0
20250212,130600,70653145,4805,4805,4805,4805,0
20250212,130500,70653145,4805,4805,4805,4805,0
20250212,130400,70653145,4805,4805,4805,4805,0
20250212,130300,70653145,4805,4805,4805,4805,0
20250212,130200,70653145,4805,4805,4805,4805,0
20250212,130100,70653145,4805,4805,4805,4805,1
20250212,130000,70648340,4785,4785,4785,4785,0
20250212,125900,70648340,4785,4785,4785,4785,0
20250212,125800,70648340,4785,4785,4785,4785,0
20250212,125700,70648340,4785,4785,4785,4785,2
20250212,125600,70638770,4805,4805,4805,4805,0
20250212,125500,70638770,4805,4805,4805,4805,1
20250212,125400,70633965,4810,4810,4810,4810,0
20250212,125300,70633965,4810,4810,4810,4810,0
20250212,125200,70633965,4810,4810,4810,4810,0
20250212,125100,70633965,4810,4810,4810,4810,0
20250212,125000,70633965,4810,4810,4810,4810,0
20250212,124900,70633965,4810,4810,4810,4810,0
20250212,124800,70633965,4810,4810,4810,4810,16
20250212,124700,70557005,4810,4810,4810,4810,40
20250212,124600,70364605,4810,4785,4810,4785,102
20250212,124500,69875010,4780,4780,4780,4780,0
20250212,124400,69875010,4780,4780,4780,4780,0
20250212,124300,69875010,4780,4780,4780,4780,0
20250212,124200,69875010,4780,4780,4780,4780,0
20250212,124100,69875010,4780,4780,4780,4780,0
20250212,124000,69875010,4780,4780,4780,4780,1008
20250212,123900,65056770,4780,4780,4780,4780,0
20250212,123800,65056770,4780,4780,4780,4780,0
20250212,123700,65056770,4780,4780,4780,4780,0
20250212,123600,65056770,4780,4780,4780,4780,0
20250212,123500,65056770,4780,4780,4780,4780,0
20250212,123400,65056770,4780,4785,4785,4780,300
20250212,123300,63622250,4810,4810,4810,4810,0
20250212,123200,63622250,4810,4810,4810,4810,0
20250212,123100,63622250,4810,4810,4810,4810,1
20250212,123000,63617440,4815,4815,4815,4815,0
20250212,122900,63617440,4815,4815,4815,4815,0
20250212,122800,63617440,4815,4815,4815,4815,0
20250212,122700,63617440,4815,4815,4815,4815,0
20250212,122600,63617440,4815,4815,4815,4815,6
20250212,122500,63588550,4795,4810,4815,4795,703
20250212,122400,60216540,4810,4810,4810,4810,34
20250212,122300,60053000,4805,4805,4805,4805,0
20250212,122200,60053000,4805,4805,4805,4805,0
20250212,122100,60053000,4805,4805,4805,4805,0
20250212,122000,60053000,4805,4805,4805,4805,0
20250212,121900,60053000,4805,4805,4805,4805,0
20250212,121800,60053000,4805,4805,4805,4805,0
20250212,121700,60053000,4805,4805,4805,4805,3
20250212,121600,60038585,4810,4810,4810,4810,0
20250212,121500,60038585,4810,4810,4810,4810,0
20250212,121400,60038585,4810,4810,4810,4810,0
20250212,121300,60038585,4810,4810,4810,4810,0
20250212,121200,60038585,4810,4810,4810,4810,10
20250212,121100,59990485,4810,4810,4810,4810,0
20250212,121000,59990485,4810,4810,4810,4810,0
20250212,120900,59990485,4810,4810,4810,4810,0
20250212,120800,59990485,4810,4810,4810,4810,0
20250212,120700,59990485,4810,4810,4810,4810,0
20250212,120600,59990485,4810,4810,4810,4810,0
20250212,120500,59990485,4810,4805,4810,4805,750
20250212,120400,56384995,4800,4800,4800,4800,0
20250212,120300,56384995,4800,4800,4800,4800,0
20250212,120200,56384995,4800,4800,4800,4800,20
20250212,120100,56288995,4800,4800,4800,4800,0
20250212,120000,56288995,4800,4800,4800,4800,1
20250212,115900,56284195,4780,4780,4780,4780,1
20250212,115800,56279415,4790,4790,4790,4790,0
20250212,115700,56279415,4790,4790,4790,4790,0
20250212,115600,56279415,4790,4790,4790,4790,0
20250212,115500,56279415,4790,4800,4800,4790,265
20250212,115400,55009665,4800,4800,4800,4800,0
20250212,115300,55009665,4800,4800,4800,4800,0
20250212,115200,55009665,4800,4800,4800,4800,0
20250212,115100,55009665,4800,4800,4800,4800,0
20250212,115000,55009665,4800,4800,4800,4800,0
20250212,114900,55009665,4800,4800,4800,4800,0
20250212,114800,55009665,4800,4800,4800,4800,0
20250212,114700,55009665,4800,4800,4800,4800,0
20250212,114600,55009665,4800,4800,4800,4800,0
20250212,114500,55009665,4800,4800,4800,4800,5
20250212,114400,54985665,4800,4800,4800,4800,0
20250212,114300,54985665,4800,4800,4800,4800,0
20250212,114200,54985665,4800,4800,4800,4800,0
20250212,114100,54985665,4800,4800,4800,4800,6
20250212,114000,54956865,4800,4800,4800,4800,0
20250212,113900,54956865,4800,4800,4800,4800,0
20250212,113800,54956865,4800,4800,4800,4800,0
20250212,113700,54956865,4800,4800,4800,4800,20
20250212,113600,54860865,4805,4805,4805,4805,0
20250212,113500,54860865,4805,4805,4805,4805,0
20250212,113400,54860865,4805,4805,4805,4805,0
20250212,113300,54860865,4805,4805,4805,4805,0
20250212,113200,54860865,4805,4805,4805,4805,0
20250212,113100,54860865,4805,4805,4805,4805,0
20250212,113000,54860865,4805,4805,4805,4805,0
20250212,112900,54860865,4805,4805,4805,4805,0
20250212,112800,54860865,4805,4805,4805,4805,0
20250212,112700,54860865,4805,4780,4805,4780,8
20250212,112600,54822600,4780,4780,4780,4780,0
20250212,112500,54822600,4780,4790,4790,4780,865
20250212,112400,50687040,4790,4790,4790,4790,0
20250212,112300,50687040,4790,4790,4790,4790,300
20250212,112200,49250040,4790,4790,4790,4790,0
20250212,112100,49250040,4790,4790,4790,4790,0
20250212,112000,49250040,4790,4790,4790,4790,3
20250212,111900,49235670,4810,4810,4810,4810,0
20250212,111800,49235670,4810,4810,4810,4810,0
20250212,111700,49235670,4810,4810,4810,4810,0
20250212,111600,49235670,4810,4810,4810,4810,0
20250212,111500,49235670,4810,4810,4810,4810,200
20250212,111400,48273670,4810,4810,4810,4810,1
20250212,111300,48268860,4810,4810,4810,4810,201
20250212,111200,47302050,4810,4790,4810,4790,161
20250212,111100,46530760,4790,4775,4790,4775,320
20250212,111000,44998635,4785,4785,4785,4785,5
20250212,110900,44974710,4780,4785,4785,4780,838
20250212,110800,40966570,4785,4785,4785,4785,50
20250212,110700,40727320,4785,4785,4785,4785,54
20250212,110600,40468930,4785,4785,4785,4785,50
20250212,110500,40229680,4785,4785,4785,4785,0
20250212,110400,40229680,4785,4785,4790,4785,55
20250212,110300,39966420,4785,4785,4785,4785,367
20250212,110200,38210325,4790,4790,4790,4790,0
20250212,110100,38210325,4790,4790,4790,4790,5
20250212,110000,38186375,4790,4790,4790,4790,122
20250212,105900,37601995,4795,4795,4795,4795,0
20250212,105800,37601995,4795,4795,4795,4795,0
20250212,105700,37601995,4795,4795,4795,4795,0
20250212,105600,37601995,4795,4795,4795,4795,0
20250212,105500,37601995,4795,4795,4795,4795,6
20250212,105400,37573225,4800,4800,4800,4800,0
20250212,105300,37573225,4800,4800,4800,4800,0
20250212,105200,37573225,4800,4800,4800,4800,0
20250212,105100,37573225,4800,4800,4800,4800,0
20250212,105000,37573225,4800,4800,4800,4800,0
20250212,104900,37573225,4800,4800,4800,4800,0
20250212,104800,37573225,4800,4800,4800,4800,0
20250212,104700,37573225,4800,4800,4800,4800,3
20250212,104600,37558825,4800,4800,4800,4800,146
20250212,104500,36858025,4790,4790,4790,4790,1
20250212,104400,36853235,4790,4790,4790,4790,7
20250212,104300,36819705,4790,4790,4790,4790,5
20250212,104200,36795755,4790,4790,4790,4790,63
20250212,104100,36493985,4795,4795,4795,4795,1
20250212,104000,36489190,4795,4795,4795,4795,6
20250212,103900,36460420,4795,4795,4795,4795,5
20250212,103800,36436445,4800,4800,4800,4800,0
20250212,103700,36436445,4800,4800,4800,4800,10
20250212,103600,36388445,4800,4800,4800,4800,3
20250212,103500,36374045,4800,4800,4800,4800,0
20250212,103400,36374045,4800,4800,4800,4800,2
20250212,103300,36364445,4800,4795,4800,4785,693
20250212,103200,33047085,4800,4800,4800,4800,0
20250212,103100,33047085,4800,4800,4800,4800,0
20250212,103000,33047085,4800,4800,4800,4800,39
20250212,102900,32859885,4810,4810,4810,4810,0
20250212,102800,32859885,4810,4810,4810,4810,0
20250212,102700,32859885,4810,4810,4810,4810,1
20250212,102600,32855075,4800,4800,4800,4800,0
20250212,102500,32855075,4800,4800,4800,4800,0
20250212,102400,32855075,4800,4800,4800,4800,0
20250212,102300,32855075,4800,4800,4800,4800,0
20250212,102200,32855075,4800,4800,4800,4800,0
20250212,102100,32855075,4800,4800,4800,4800,1
20250212,102000,32850275,4810,4810,4810,4810,0
20250212,101900,32850275,4810,4810,4810,4810,0
20250212,101800,32850275,4810,4810,4810,4810,0
20250212,101700,32850275,4810,4805,4810,4805,101
20250212,101600,32364965,4805,4805,4805,4805,1
20250212,101500,32360160,4805,4805,4805,4805,0
20250212,101400,32360160,4805,4805,4805,4805,0
20250212,101300,32360160,4805,4805,4805,4805,5
20250212,101200,32336135,4805,4805,4805,4805,5
20250212,101100,32312110,4790,4790,4790,4790,0
20250212,101000,32312110,4790,4790,4790,4790,90
20250212,100900,31881010,4790,4790,4790,4790,4
20250212,100800,31861850,4800,4800,4800,4800,0
20250212,100700,31861850,4800,4800,4800,4800,1
20250212,100600,31857050,4810,4810,4810,4810,0
20250212,100500,31857050,4810,4810,4810,4810,0
20250212,100400,31857050,4810,4810,4810,4810,1
20250212,100300,31852240,4790,4790,4790,4790,0
20250212,100200,31852240,4790,4790,4790,4790,1391
20250212,100100,25189350,4790,4790,4790,4790,0
20250212,100000,25189350,4790,4790,4790,4790,499
20250212,095900,22799140,4790,4805,4805,4790,202
20250212,095800,21828560,4810,4810,4810,4810,0
20250212,095700,21828560,4810,4810,4810,4810,0
20250212,095600,21828560,4810,4810,4810,4810,0
20250212,095500,21828560,4810,4810,4810,4810,0
20250212,095400,21828560,4810,4810,4810,4810,5
20250212,095300,21804510,4810,4810,4810,4810,0
20250212,095200,21804510,4810,4810,4810,4810,80
20250212,095100,21419710,4810,4815,4815,4810,98
20250212,095000,20948280,4815,4815,4815,4815,0
20250212,094900,20948280,4815,4815,4815,4815,581
20250212,094800,18150765,4815,4815,4815,4815,0
20250212,094700,18150765,4815,4810,4815,4810,70
20250212,094600,17814055,4810,4810,4810,4810,101
20250212,094500,17328245,4810,4810,4810,4810,31
20250212,094400,17179135,4810,4810,4810,4810,0
20250212,094300,17179135,4810,4810,4810,4810,0
20250212,094200,17179135,4810,4810,4810,4810,0
20250212,094100,17179135,4810,4810,4810,4810,0
20250212,094000,17179135,4810,4810,4810,4810,30
20250212,093900,17034835,4810,4810,4810,4810,0
20250212,093800,17034835,4810,4810,4810,4810,20
20250212,093700,16938635,4790,4795,4795,4790,364
20250212,093600,15194950,4810,4810,4810,4810,0
20250212,093500,15194950,4810,4810,4810,4810,0
20250212,093400,15194950,4810,4810,4810,4810,0
20250212,093300,15194950,4810,4810,4810,4810,0
20250212,093200,15194950,4810,4810,4810,4810,0
20250212,093100,15194950,4810,4810,4810,4810,0
20250212,093000,15194950,4810,4810,4810,4800,54
20250212,092900,14935540,4810,4810,4810,4810,1
20250212,092800,14930730,4810,4810,4810,4810,0
20250212,092700,14930730,4810,4810,4810,4810,1
20250212,092600,14925920,4810,4800,4810,4800,2
20250212,092500,14916310,4800,4800,4800,4800,0
20250212,092400,14916310,4800,4800,4800,4800,0
20250212,092300,14916310,4800,4800,4800,4800,0
20250212,092200,14916310,4800,4800,4800,4800,1
20250212,092100,14911510,4805,4805,4805,4805,0
20250212,092000,14911510,4805,4810,4810,4805,10
20250212,091900,14863435,4810,4810,4810,4810,0
20250212,091800,14863435,4810,4810,4810,4810,0
20250212,091700,14863435,4810,4810,4810,4810,0
20250212,091600,14863435,4810,4810,4810,4810,0
20250212,091500,14863435,4810,4810,4810,4810,2
20250212,091400,14853815,4810,4810,4810,4810,1
20250212,091300,14849005,4810,4810,4810,4810,0
20250212,091200,14849005,4810,4810,4810,4810,1
20250212,091100,14844195,4775,4815,4815,4775,875
20250212,091000,10656040,4795,4840,4840,4795,37
20250212,090900,10477275,4840,4840,4840,4840,1
20250212,090800,10472435,4795,4810,4810,4795,523
20250212,090700,7961970,4840,4840,4840,4810,56
20250212,090600,7691080,4840,4840,4840,4840,0
20250212,090500,7691080,4840,4840,4840,4840,0
20250212,090400,7691080,4840,4840,4840,4840,0
20250212,090300,7691080,4840,4840,4840,4840,0
20250212,090200,7691080,4840,4840,4840,4840,0
20250212,090100,7691080,4840,4840,4840,4840,1
20250212,090000,7686240,4780,4780,4780,4780,1608