KissMeData/372910/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,213000,381359855,3235,3235,3235,3235,3812
20250213,212900,381359855,3235,3235,3235,3235,0
20250213,212800,381359855,3235,3235,3235,3235,0
20250213,212700,381359855,3235,3235,3235,3235,0
20250213,212600,381359855,3235,3235,3235,3235,0
20250213,212500,381359855,3235,3235,3235,3235,0
20250213,212400,381359855,3235,3235,3235,3235,0
20250213,212300,381359855,3235,3235,3235,3235,0
20250213,212200,381359855,3235,3235,3235,3235,0
20250213,212100,381359855,3235,3235,3235,3235,0
20250213,212000,381359855,3235,3235,3235,3235,0
20250213,211900,381359855,3235,3235,3235,3235,0
20250213,211800,381359855,3235,3235,3235,3235,0
20250213,211700,381359855,3235,3235,3235,3235,0
20250213,211600,381359855,3235,3235,3235,3235,0
20250213,211500,381359855,3235,3235,3235,3235,0
20250213,211400,381359855,3235,3235,3235,3235,0
20250213,211300,381359855,3235,3235,3235,3235,0
20250213,211200,381359855,3235,3235,3235,3235,0
20250213,211100,381359855,3235,3235,3235,3235,0
20250213,211000,381359855,3235,3235,3235,3235,0
20250213,210900,381359855,3235,3235,3235,3235,0
20250213,210800,381359855,3235,3235,3235,3235,0
20250213,210700,381359855,3235,3235,3235,3235,0
20250213,210600,381359855,3235,3235,3235,3235,0
20250213,210500,381359855,3235,3235,3235,3235,0
20250213,210400,381359855,3235,3235,3235,3235,0
20250213,210300,381359855,3235,3235,3235,3235,0
20250213,210200,381359855,3235,3235,3235,3235,0
20250213,210100,381359855,3235,3235,3235,3235,0
20250213,210000,381359855,3235,3235,3235,3235,3812
20250213,205900,381359855,3235,3235,3235,3235,0
20250213,205800,381359855,3235,3235,3235,3235,0
20250213,205700,381359855,3235,3235,3235,3235,0
20250213,205600,381359855,3235,3235,3235,3235,0
20250213,205500,381359855,3235,3235,3235,3235,0
20250213,205400,381359855,3235,3235,3235,3235,0
20250213,205300,381359855,3235,3235,3235,3235,0
20250213,205200,381359855,3235,3235,3235,3235,0
20250213,205100,381359855,3235,3235,3235,3235,0
20250213,205000,381359855,3235,3235,3235,3235,0
20250213,204900,381359855,3235,3235,3235,3235,0
20250213,204800,381359855,3235,3235,3235,3235,0
20250213,204700,381359855,3235,3235,3235,3235,0
20250213,204600,381359855,3235,3235,3235,3235,0
20250213,204500,381359855,3235,3235,3235,3235,0
20250213,204400,381359855,3235,3235,3235,3235,0
20250213,204300,381359855,3235,3235,3235,3235,0
20250213,204200,381359855,3235,3235,3235,3235,0
20250213,204100,381359855,3235,3235,3235,3235,0
20250213,204000,381359855,3235,3235,3235,3235,0
20250213,203900,381359855,3235,3235,3235,3235,0
20250213,203800,381359855,3235,3235,3235,3235,0
20250213,203700,381359855,3235,3235,3235,3235,0
20250213,203600,381359855,3235,3235,3235,3235,0
20250213,203500,381359855,3235,3235,3235,3235,0
20250213,203400,381359855,3235,3235,3235,3235,0
20250213,203300,381359855,3235,3235,3235,3235,0
20250213,203200,381359855,3235,3235,3235,3235,0
20250213,203100,381359855,3235,3235,3235,3235,0
20250213,203000,381359855,3235,3235,3235,3235,3812
20250213,202900,381359855,3235,3235,3235,3235,0
20250213,202800,381359855,3235,3235,3235,3235,0
20250213,202700,381359855,3235,3235,3235,3235,0
20250213,202600,381359855,3235,3235,3235,3235,0
20250213,202500,381359855,3235,3235,3235,3235,0
20250213,202400,381359855,3235,3235,3235,3235,0
20250213,202300,381359855,3235,3235,3235,3235,0
20250213,202200,381359855,3235,3235,3235,3235,0
20250213,202100,381359855,3235,3235,3235,3235,0
20250213,202000,381359855,3235,3235,3235,3235,0
20250213,201900,381359855,3235,3235,3235,3235,0
20250213,201800,381359855,3235,3235,3235,3235,0
20250213,201700,381359855,3235,3235,3235,3235,0
20250213,201600,381359855,3235,3235,3235,3235,0
20250213,201500,381359855,3235,3235,3235,3235,0
20250213,201400,381359855,3235,3235,3235,3235,0
20250213,201300,381359855,3235,3235,3235,3235,0
20250213,201200,381359855,3235,3235,3235,3235,0
20250213,201100,381359855,3235,3235,3235,3235,0
20250213,201000,381359855,3235,3235,3235,3235,0
20250213,200900,381359855,3235,3235,3235,3235,0
20250213,200800,381359855,3235,3235,3235,3235,0
20250213,200700,381359855,3235,3235,3235,3235,0
20250213,200600,381359855,3235,3235,3235,3235,0
20250213,200500,381359855,3235,3235,3235,3235,0
20250213,200400,381359855,3235,3235,3235,3235,0
20250213,200300,381359855,3235,3235,3235,3235,0
20250213,200200,381359855,3235,3235,3235,3235,0
20250213,200100,381359855,3235,3235,3235,3235,0
20250213,200000,381359855,3235,3235,3235,3235,3812
20250213,195900,381359855,3235,3235,3235,3235,0
20250213,195800,381359855,3235,3235,3235,3235,0
20250213,195700,381359855,3235,3235,3235,3235,0
20250213,195600,381359855,3235,3235,3235,3235,0
20250213,195500,381359855,3235,3235,3235,3235,0
20250213,195400,381359855,3235,3235,3235,3235,0
20250213,195300,381359855,3235,3235,3235,3235,0
20250213,195200,381359855,3235,3235,3235,3235,0
20250213,195100,381359855,3235,3235,3235,3235,0
20250213,195000,381359855,3235,3235,3235,3235,0
20250213,194900,381359855,3235,3235,3235,3235,0
20250213,194800,381359855,3235,3235,3235,3235,0
20250213,194700,381359855,3235,3235,3235,3235,0
20250213,194600,381359855,3235,3235,3235,3235,0
20250213,194500,381359855,3235,3235,3235,3235,0
20250213,194400,381359855,3235,3235,3235,3235,0
20250213,194300,381359855,3235,3235,3235,3235,0
20250213,194200,381359855,3235,3235,3235,3235,0
20250213,194100,381359855,3235,3235,3235,3235,0
20250213,194000,381359855,3235,3235,3235,3235,0
20250213,193900,381359855,3235,3235,3235,3235,0
20250213,193800,381359855,3235,3235,3235,3235,0
20250213,193700,381359855,3235,3235,3235,3235,0
20250213,193600,381359855,3235,3235,3235,3235,0
20250213,193500,381359855,3235,3235,3235,3235,0
20250213,193400,381359855,3235,3235,3235,3235,0
20250213,193300,381359855,3235,3235,3235,3235,0
20250213,193200,381359855,3235,3235,3235,3235,0
20250213,193100,381359855,3235,3235,3235,3235,0
20250213,193000,381359855,3235,3235,3235,3235,3812
20250213,192900,381359855,3235,3235,3235,3235,0
20250213,192800,381359855,3235,3235,3235,3235,0
20250213,192700,381359855,3235,3235,3235,3235,0
20250213,192600,381359855,3235,3235,3235,3235,0
20250213,192500,381359855,3235,3235,3235,3235,0
20250213,192400,381359855,3235,3235,3235,3235,0
20250213,192300,381359855,3235,3235,3235,3235,0
20250213,192200,381359855,3235,3235,3235,3235,0
20250213,192100,381359855,3235,3235,3235,3235,0
20250213,192000,381359855,3235,3235,3235,3235,0
20250213,191900,381359855,3235,3235,3235,3235,0
20250213,191800,381359855,3235,3235,3235,3235,0
20250213,191700,381359855,3235,3235,3235,3235,0
20250213,191600,381359855,3235,3235,3235,3235,0
20250213,191500,381359855,3235,3235,3235,3235,0
20250213,191400,381359855,3235,3235,3235,3235,0
20250213,191300,381359855,3235,3235,3235,3235,0
20250213,191200,381359855,3235,3235,3235,3235,0
20250213,191100,381359855,3235,3235,3235,3235,0
20250213,191000,381359855,3235,3235,3235,3235,0
20250213,190900,381359855,3235,3235,3235,3235,0
20250213,190800,381359855,3235,3235,3235,3235,0
20250213,190700,381359855,3235,3235,3235,3235,0
20250213,190600,381359855,3235,3235,3235,3235,0
20250213,190500,381359855,3235,3235,3235,3235,0
20250213,190400,381359855,3235,3235,3235,3235,0
20250213,190300,381359855,3235,3235,3235,3235,0
20250213,190200,381359855,3235,3235,3235,3235,0
20250213,190100,381359855,3235,3235,3235,3235,0
20250213,190000,381359855,3235,3235,3235,3235,3812
20250213,185900,381359855,3235,3235,3235,3235,0
20250213,185800,381359855,3235,3235,3235,3235,0
20250213,185700,381359855,3235,3235,3235,3235,0
20250213,185600,381359855,3235,3235,3235,3235,0
20250213,185500,381359855,3235,3235,3235,3235,0
20250213,185400,381359855,3235,3235,3235,3235,0
20250213,185300,381359855,3235,3235,3235,3235,0
20250213,185200,381359855,3235,3235,3235,3235,0
20250213,185100,381359855,3235,3235,3235,3235,0
20250213,185000,381359855,3235,3235,3235,3235,0
20250213,184900,381359855,3235,3235,3235,3235,0
20250213,184800,381359855,3235,3235,3235,3235,0
20250213,184700,381359855,3235,3235,3235,3235,0
20250213,184600,381359855,3235,3235,3235,3235,0
20250213,184500,381359855,3235,3235,3235,3235,0
20250213,184400,381359855,3235,3235,3235,3235,0
20250213,184300,381359855,3235,3235,3235,3235,0
20250213,184200,381359855,3235,3235,3235,3235,0
20250213,184100,381359855,3235,3235,3235,3235,0
20250213,184000,381359855,3235,3235,3235,3235,0
20250213,183900,381359855,3235,3235,3235,3235,0
20250213,183800,381359855,3235,3235,3235,3235,0
20250213,183700,381359855,3235,3235,3235,3235,0
20250213,183600,381359855,3235,3235,3235,3235,0
20250213,183500,381359855,3235,3235,3235,3235,0
20250213,183400,381359855,3235,3235,3235,3235,0
20250213,183300,381359855,3235,3235,3235,3235,0
20250213,183200,381359855,3235,3235,3235,3235,0
20250213,183100,381359855,3235,3235,3235,3235,0
20250213,183000,381359855,3235,3235,3235,3235,3812
20250213,182900,381359855,3235,3235,3235,3235,0
20250213,182800,381359855,3235,3235,3235,3235,0
20250213,182700,381359855,3235,3235,3235,3235,0
20250213,182600,381359855,3235,3235,3235,3235,0
20250213,182500,381359855,3235,3235,3235,3235,0
20250213,182400,381359855,3235,3235,3235,3235,0
20250213,182300,381359855,3235,3235,3235,3235,0
20250213,182200,381359855,3235,3235,3235,3235,0
20250213,182100,381359855,3235,3235,3235,3235,0
20250213,182000,381359855,3235,3235,3235,3235,0
20250213,181900,381359855,3235,3235,3235,3235,0
20250213,181800,381359855,3235,3235,3235,3235,0
20250213,181700,381359855,3235,3235,3235,3235,0
20250213,181600,381359855,3235,3235,3235,3235,0
20250213,181500,381359855,3235,3235,3235,3235,0
20250213,181400,381359855,3235,3235,3235,3235,0
20250213,181300,381359855,3235,3235,3235,3235,0
20250213,181200,381359855,3235,3235,3235,3235,0
20250213,181100,381359855,3235,3235,3235,3235,0
20250213,181000,381359855,3235,3235,3235,3235,0
20250213,180900,381359855,3235,3235,3235,3235,0
20250213,180800,381359855,3235,3235,3235,3235,0
20250213,180700,381359855,3235,3235,3235,3235,0
20250213,180600,381359855,3235,3235,3235,3235,0
20250213,180500,381359855,3235,3235,3235,3235,0
20250213,180400,381359855,3235,3235,3235,3235,0
20250213,180300,381359855,3235,3235,3235,3235,0
20250213,180200,381359855,3235,3235,3235,3235,0
20250213,180100,381359855,3235,3235,3235,3235,0
20250213,180000,381359855,3235,3235,3235,3235,3812
20250213,175900,381359855,3235,3235,3235,3235,0
20250213,175800,381359855,3235,3235,3235,3235,0
20250213,175700,381359855,3235,3235,3235,3235,0
20250213,175600,381359855,3235,3235,3235,3235,0
20250213,175500,381359855,3235,3235,3235,3235,0
20250213,175400,381359855,3235,3235,3235,3235,0
20250213,175300,381359855,3235,3235,3235,3235,0
20250213,175200,381359855,3235,3235,3235,3235,0
20250213,175100,381359855,3235,3235,3235,3235,0
20250213,175000,381359855,3235,3235,3235,3235,0
20250213,174900,381359855,3235,3235,3235,3235,0
20250213,174800,381359855,3235,3235,3235,3235,0
20250213,174700,381359855,3235,3235,3235,3235,0
20250213,174600,381359855,3235,3235,3235,3235,0
20250213,174500,381359855,3235,3235,3235,3235,0
20250213,174400,381359855,3235,3235,3235,3235,0
20250213,174300,381359855,3235,3235,3235,3235,0
20250213,174200,381359855,3235,3235,3235,3235,0
20250213,174100,381359855,3235,3235,3235,3235,0
20250213,174000,381359855,3235,3235,3235,3235,0
20250213,173900,381359855,3235,3235,3235,3235,0
20250213,173800,381359855,3235,3235,3235,3235,0
20250213,173700,381359855,3235,3235,3235,3235,0
20250213,173600,381359855,3235,3235,3235,3235,0
20250213,173500,381359855,3235,3235,3235,3235,0
20250213,173400,381359855,3235,3235,3235,3235,0
20250213,173300,381359855,3235,3235,3235,3235,0
20250213,173200,381359855,3235,3235,3235,3235,0
20250213,173100,381359855,3235,3235,3235,3235,0
20250213,173000,381359855,3235,3235,3235,3235,3812
20250213,172900,381359855,3235,3235,3235,3235,0
20250213,172800,381359855,3235,3235,3235,3235,0
20250213,172700,381359855,3235,3235,3235,3235,0
20250213,172600,381359855,3235,3235,3235,3235,0
20250213,172500,381359855,3235,3235,3235,3235,0
20250213,172400,381359855,3235,3235,3235,3235,0
20250213,172300,381359855,3235,3235,3235,3235,0
20250213,172200,381359855,3235,3235,3235,3235,0
20250213,172100,381359855,3235,3235,3235,3235,0
20250213,172000,381359855,3235,3235,3235,3235,0
20250213,171900,381359855,3235,3235,3235,3235,0
20250213,171800,381359855,3235,3235,3235,3235,0
20250213,171700,381359855,3235,3235,3235,3235,0
20250213,171600,381359855,3235,3235,3235,3235,0
20250213,171500,381359855,3235,3235,3235,3235,0
20250213,171400,381359855,3235,3235,3235,3235,0
20250213,171300,381359855,3235,3235,3235,3235,0
20250213,171200,381359855,3235,3235,3235,3235,0
20250213,171100,381359855,3235,3235,3235,3235,0
20250213,171000,381359855,3235,3235,3235,3235,0
20250213,170900,381359855,3235,3235,3235,3235,0
20250213,170800,381359855,3235,3235,3235,3235,0
20250213,170700,381359855,3235,3235,3235,3235,0
20250213,170600,381359855,3235,3235,3235,3235,0
20250213,170500,381359855,3235,3235,3235,3235,0
20250213,170400,381359855,3235,3235,3235,3235,0
20250213,170300,381359855,3235,3235,3235,3235,0
20250213,170200,381359855,3235,3235,3235,3235,0
20250213,170100,381359855,3235,3235,3235,3235,0
20250213,170000,381359855,3235,3235,3235,3235,3812
20250213,165900,381359855,3235,3235,3235,3235,0
20250213,165800,381359855,3235,3235,3235,3235,0
20250213,165700,381359855,3235,3235,3235,3235,0
20250213,165600,381359855,3235,3235,3235,3235,0
20250213,165500,381359855,3235,3235,3235,3235,0
20250213,165400,381359855,3235,3235,3235,3235,0
20250213,165300,381359855,3235,3235,3235,3235,0
20250213,165200,381359855,3235,3235,3235,3235,0
20250213,165100,381359855,3235,3235,3235,3235,0
20250213,165000,381359855,3235,3235,3235,3235,0
20250213,164900,381359855,3235,3235,3235,3235,0
20250213,164800,381359855,3235,3235,3235,3235,0
20250213,164700,381359855,3235,3235,3235,3235,0
20250213,164600,381359855,3235,3235,3235,3235,0
20250213,164500,381359855,3235,3235,3235,3235,0
20250213,164400,381359855,3235,3235,3235,3235,0
20250213,164300,381359855,3235,3235,3235,3235,0
20250213,164200,381359855,3235,3235,3235,3235,0
20250213,164100,381359855,3235,3235,3235,3235,0
20250213,164000,381359855,3235,3235,3235,3235,0
20250213,163900,381359855,3235,3235,3235,3235,0
20250213,163800,381359855,3235,3235,3235,3235,0
20250213,163700,381359855,3235,3235,3235,3235,0
20250213,163600,381359855,3235,3235,3235,3235,0
20250213,163500,381359855,3235,3235,3235,3235,0
20250213,163400,381359855,3235,3235,3235,3235,0
20250213,163300,381359855,3235,3235,3235,3235,0
20250213,163200,381359855,3235,3235,3235,3235,0
20250213,163100,381359855,3235,3235,3235,3235,0
20250213,163000,381359855,3235,3235,3235,3235,3812
20250213,162900,381359855,3235,3235,3235,3235,0
20250213,162800,381359855,3235,3235,3235,3235,0
20250213,162700,381359855,3235,3235,3235,3235,0
20250213,162600,381359855,3235,3235,3235,3235,0
20250213,162500,381359855,3235,3235,3235,3235,0
20250213,162400,381359855,3235,3235,3235,3235,0
20250213,162300,381359855,3235,3235,3235,3235,0
20250213,162200,381359855,3235,3235,3235,3235,0
20250213,162100,381359855,3235,3235,3235,3235,0
20250213,162000,381359855,3235,3235,3235,3235,0
20250213,161900,381359855,3235,3235,3235,3235,0
20250213,161800,381359855,3235,3235,3235,3235,0
20250213,161700,381359855,3235,3235,3235,3235,0
20250213,161600,381359855,3235,3235,3235,3235,0
20250213,161500,381359855,3235,3235,3235,3235,0
20250213,161400,381359855,3235,3235,3235,3235,0
20250213,161300,381359855,3235,3235,3235,3235,0
20250213,161200,381359855,3235,3235,3235,3235,0
20250213,161100,381359855,3235,3235,3235,3235,0
20250213,161000,381359855,3235,3235,3235,3235,0
20250213,160900,381359855,3235,3235,3235,3235,0
20250213,160800,381359855,3235,3235,3235,3235,0
20250213,160700,381359855,3235,3235,3235,3235,0
20250213,160600,381359855,3235,3235,3235,3235,0
20250213,160500,381359855,3235,3235,3235,3235,0
20250213,160400,381359855,3235,3235,3235,3235,0
20250213,160300,381359855,3235,3235,3235,3235,0
20250213,160200,381359855,3235,3235,3235,3235,0
20250213,160100,381359855,3235,3235,3235,3235,0
20250213,160000,381359855,3235,3235,3235,3235,3812
20250213,155900,381359855,3235,3235,3235,3235,0
20250213,155800,381359855,3235,3235,3235,3235,0
20250213,155700,381359855,3235,3235,3235,3235,0
20250213,155600,381359855,3235,3235,3235,3235,0
20250213,155500,381359855,3235,3235,3235,3235,0
20250213,155400,381359855,3235,3235,3235,3235,0
20250213,155300,381359855,3235,3235,3235,3235,0
20250213,155200,381359855,3235,3235,3235,3235,0
20250213,155100,381359855,3235,3235,3235,3235,0
20250213,155000,381359855,3235,3235,3235,3235,0
20250213,154900,381359855,3235,3235,3235,3235,0
20250213,154800,381359855,3235,3235,3235,3235,0
20250213,154700,381359855,3235,3235,3235,3235,0
20250213,154600,381359855,3235,3235,3235,3235,0
20250213,154500,381359855,3235,3235,3235,3235,0
20250213,154400,381359855,3235,3235,3235,3235,0
20250213,154300,381359855,3235,3235,3235,3235,0
20250213,154200,381359855,3235,3235,3235,3235,0
20250213,154100,381359855,3235,3235,3235,3235,0
20250213,154000,381359855,3235,3235,3235,3235,0
20250213,153900,381359855,3235,3235,3235,3235,0
20250213,153800,381359855,3235,3235,3235,3235,0
20250213,153700,381359855,3235,3235,3235,3235,0
20250213,153600,381359855,3235,3235,3235,3235,0
20250213,153500,381359855,3235,3235,3235,3235,0
20250213,153400,381359855,3235,3235,3235,3235,0
20250213,153300,381359855,3235,3235,3235,3235,0
20250213,153200,381359855,3235,3235,3235,3235,0
20250213,153100,381359855,3235,3235,3235,3235,0
20250213,153000,381359855,3235,3235,3235,3235,7624
20250213,152900,369028035,3235,3235,3235,3235,0
20250213,152800,369028035,3235,3235,3235,3235,0
20250213,152700,369028035,3235,3235,3235,3235,0
20250213,152600,369028035,3235,3235,3235,3235,0
20250213,152500,369028035,3235,3235,3235,3235,0
20250213,152400,369028035,3235,3235,3235,3235,0
20250213,152300,369028035,3235,3235,3235,3235,0
20250213,152200,369028035,3235,3235,3235,3235,0
20250213,152100,369028035,3235,3235,3235,3235,0
20250213,152000,369028035,3235,3235,3235,3235,0
20250213,151900,369028035,3235,3240,3240,3235,579
20250213,151800,367152570,3240,3240,3240,3240,107
20250213,151700,366805890,3240,3240,3240,3240,134
20250213,151600,366371730,3240,3240,3240,3240,314
20250213,151500,365354370,3240,3240,3240,3240,2
20250213,151400,365347890,3235,3235,3235,3235,781
20250213,151300,362821355,3235,3235,3235,3235,208
20250213,151200,362148475,3235,3235,3235,3235,3
20250213,151100,362138770,3240,3240,3240,3235,4601
20250213,151000,347250455,3240,3240,3240,3240,3000
20250213,150900,337530455,3245,3245,3245,3245,0
20250213,150800,337530455,3245,3245,3245,3245,0
20250213,150700,337530455,3245,3240,3245,3240,101
20250213,150600,337203210,3245,3245,3245,3245,500
20250213,150500,335580710,3240,3240,3240,3240,100
20250213,150400,335256710,3245,3245,3245,3245,163
20250213,150300,334727775,3240,3240,3240,3240,0
20250213,150200,334727775,3240,3240,3240,3240,10
20250213,150100,334695375,3240,3240,3240,3240,16
20250213,150000,334643535,3240,3245,3245,3240,654
20250213,145900,332523880,3245,3245,3245,3245,0
20250213,145800,332523880,3245,3245,3245,3245,240
20250213,145700,331745080,3245,3240,3245,3240,902
20250213,145600,328819175,3240,3240,3240,3240,183
20250213,145500,328226255,3235,3240,3240,3235,1332
20250213,145400,323916735,3240,3240,3240,3240,38
20250213,145300,323793615,3240,3240,3245,3240,2316
20250213,145200,316289770,3240,3240,3240,3240,0
20250213,145100,316289770,3240,3240,3240,3240,216
20250213,145000,315589930,3235,3235,3235,3235,6385
20250213,144900,294934455,3230,3230,3230,3230,49
20250213,144800,294776185,3235,3235,3235,3235,10
20250213,144700,294743835,3235,3235,3235,3235,0
20250213,144600,294743835,3235,3235,3235,3235,0
20250213,144500,294743835,3235,3235,3235,3235,1
20250213,144400,294740600,3235,3235,3235,3235,0
20250213,144300,294740600,3235,3235,3235,3235,0
20250213,144200,294740600,3235,3235,3235,3235,604
20250213,144100,292786660,3240,3240,3240,3240,0
20250213,144000,292786660,3240,3240,3240,3240,0
20250213,143900,292786660,3240,3235,3240,3235,190
20250213,143800,292171090,3235,3235,3235,3235,0
20250213,143700,292171090,3235,3235,3235,3235,582
20250213,143600,290288320,3235,3235,3235,3235,0
20250213,143500,290288320,3235,3235,3235,3235,308
20250213,143400,289291940,3235,3235,3235,3235,0
20250213,143300,289291940,3235,3235,3235,3235,476
20250213,143200,287752080,3235,3235,3235,3235,744
20250213,143100,285345240,3240,3235,3240,3235,1630
20250213,143000,280064045,3235,3235,3235,3235,100
20250213,142900,279740545,3235,3235,3235,3235,1290
20250213,142800,275567395,3240,3235,3240,3235,1731
20250213,142700,269964610,3235,3235,3235,3235,0
20250213,142600,269964610,3235,3235,3235,3235,123
20250213,142500,269566705,3230,3230,3230,3230,29
20250213,142400,269473035,3230,3230,3230,3230,12
20250213,142300,269434275,3230,3230,3230,3230,150
20250213,142200,268949775,3235,3235,3235,3235,665
20250213,142100,266798500,3235,3235,3235,3235,4
20250213,142000,266785560,3230,3230,3230,3230,0
20250213,141900,266785560,3230,3230,3230,3230,0
20250213,141800,266785560,3230,3230,3230,3230,52
20250213,141700,266617600,3230,3230,3230,3230,0
20250213,141600,266617600,3230,3230,3230,3230,0
20250213,141500,266617600,3230,3230,3230,3230,0
20250213,141400,266617600,3230,3230,3230,3230,0
20250213,141300,266617600,3230,3230,3230,3230,500
20250213,141200,265002600,3230,3230,3230,3230,650
20250213,141100,262903100,3230,3230,3230,3230,0
20250213,141000,262903100,3230,3230,3230,3230,0
20250213,140900,262903100,3230,3230,3230,3230,40
20250213,140800,262773900,3230,3230,3230,3230,200
20250213,140700,262127900,3230,3230,3230,3230,940
20250213,140600,259091700,3230,3230,3230,3230,0
20250213,140500,259091700,3230,3230,3230,3230,801
20250213,140400,256504470,3235,3235,3235,3235,0
20250213,140300,256504470,3235,3235,3235,3235,3
20250213,140200,256494765,3235,3235,3235,3235,0
20250213,140100,256494765,3235,3235,3235,3235,0
20250213,140000,256494765,3235,3235,3235,3235,60
20250213,135900,256300665,3235,3235,3235,3235,131
20250213,135800,255876880,3235,3230,3240,3230,10774
20250213,135700,221034415,3225,3225,3225,3225,7
20250213,135600,221011840,3230,3230,3230,3230,0
20250213,135500,221011840,3230,3230,3230,3230,0
20250213,135400,221011840,3230,3230,3230,3230,20
20250213,135300,220947240,3230,3230,3230,3230,0
20250213,135200,220947240,3230,3230,3230,3230,0
20250213,135100,220947240,3230,3230,3230,3230,20
20250213,135000,220882640,3225,3225,3225,3225,0
20250213,134900,220882640,3225,3225,3225,3225,0
20250213,134800,220882640,3225,3225,3225,3225,0
20250213,134700,220882640,3225,3225,3225,3225,1
20250213,134600,220879415,3235,3235,3235,3235,200
20250213,134500,220232415,3235,3235,3235,3235,1
20250213,134400,220229180,3220,3220,3220,3220,0
20250213,134300,220229180,3220,3220,3220,3220,0
20250213,134200,220229180,3220,3225,3225,3220,59
20250213,134100,220039195,3220,3225,3225,3220,500
20250213,134000,218429190,3240,3240,3240,3240,0
20250213,133900,218429190,3240,3240,3240,3240,20
20250213,133800,218364390,3240,3240,3240,3240,0
20250213,133700,218364390,3240,3240,3240,3240,0
20250213,133600,218364390,3240,3240,3240,3240,0
20250213,133500,218364390,3240,3240,3240,3240,0
20250213,133400,218364390,3240,3240,3240,3240,0
20250213,133300,218364390,3240,3240,3240,3240,0
20250213,133200,218364390,3240,3230,3240,3230,917
20250213,133100,215402470,3230,3230,3230,3230,100
20250213,133000,215079470,3230,3230,3230,3230,0
20250213,132900,215079470,3230,3230,3230,3230,50
20250213,132800,214917970,3230,3230,3230,3230,100
20250213,132700,214594970,3230,3230,3230,3230,150
20250213,132600,214110470,3215,3215,3215,3215,309
20250213,132500,213117035,3215,3215,3215,3215,0
20250213,132400,213117035,3215,3215,3215,3215,691
20250213,132300,210895470,3220,3220,3220,3220,3292
20250213,132200,200295230,3230,3230,3230,3230,591
20250213,132100,198386300,3230,3225,3230,3225,231
20250213,132000,197640920,3230,3230,3230,3230,20
20250213,131900,197576320,3230,3230,3230,3230,0
20250213,131800,197576320,3230,3230,3230,3230,0
20250213,131700,197576320,3230,3230,3230,3230,0
20250213,131600,197576320,3230,3230,3230,3230,0
20250213,131500,197576320,3230,3230,3230,3230,0
20250213,131400,197576320,3230,3230,3230,3230,0
20250213,131300,197576320,3230,3230,3230,3230,0
20250213,131200,197576320,3230,3230,3230,3230,100
20250213,131100,197253320,3235,3235,3235,3235,1
20250213,131000,197250085,3235,3235,3235,3235,280
20250213,130900,196344285,3235,3235,3235,3235,340
20250213,130800,195244385,3220,3220,3220,3220,0
20250213,130700,195244385,3220,3230,3230,3220,2970
20250213,130600,185678600,3235,3235,3235,3235,0
20250213,130500,185678600,3235,3235,3235,3235,5756
20250213,130400,167057940,3235,3235,3235,3235,2
20250213,130300,167051470,3225,3225,3225,3225,0
20250213,130200,167051470,3225,3225,3225,3225,0
20250213,130100,167051470,3225,3225,3225,3225,0
20250213,130000,167051470,3225,3225,3225,3225,0
20250213,125900,167051470,3225,3225,3225,3225,0
20250213,125800,167051470,3225,3235,3235,3225,52
20250213,125700,166883270,3240,3240,3240,3240,2
20250213,125600,166876790,3240,3240,3240,3240,0
20250213,125500,166876790,3240,3240,3240,3240,1
20250213,125400,166873550,3225,3225,3225,3225,1000
20250213,125300,163648550,3240,3240,3240,3240,10
20250213,125200,163616150,3240,3240,3240,3240,1
20250213,125100,163612910,3240,3240,3240,3240,0
20250213,125000,163612910,3240,3240,3240,3240,1
20250213,124900,163609670,3235,3235,3235,3235,0
20250213,124800,163609670,3235,3235,3235,3235,1
20250213,124700,163606435,3240,3240,3240,3240,264
20250213,124600,162751075,3225,3240,3240,3225,149
20250213,124500,162268450,3240,3240,3240,3240,0
20250213,124400,162268450,3240,3240,3240,3240,0
20250213,124300,162268450,3240,3240,3240,3240,2
20250213,124200,162261970,3240,3240,3240,3240,0
20250213,124100,162261970,3240,3240,3240,3240,370
20250213,124000,161063170,3240,3240,3240,3240,0
20250213,123900,161063170,3240,3240,3240,3240,0
20250213,123800,161063170,3240,3240,3240,3240,114
20250213,123700,160693810,3240,3240,3240,3240,0
20250213,123600,160693810,3240,3240,3240,3240,0
20250213,123500,160693810,3240,3235,3240,3235,4006
20250213,123400,147718455,3230,3230,3230,3230,0
20250213,123300,147718455,3230,3230,3230,3230,0
20250213,123200,147718455,3230,3230,3230,3230,623
20250213,123100,145706165,3230,3230,3230,3230,0
20250213,123000,145706165,3230,3230,3230,3230,0
20250213,122900,145706165,3230,3230,3230,3230,0
20250213,122800,145706165,3230,3230,3230,3230,0
20250213,122700,145706165,3230,3230,3230,3230,333
20250213,122600,144630575,3230,3230,3230,3230,0
20250213,122500,144630575,3230,3230,3230,3230,0
20250213,122400,144630575,3230,3230,3230,3230,0
20250213,122300,144630575,3230,3230,3230,3230,0
20250213,122200,144630575,3230,3230,3230,3230,0
20250213,122100,144630575,3230,3230,3230,3230,0
20250213,122000,144630575,3230,3230,3230,3230,0
20250213,121900,144630575,3230,3230,3230,3230,0
20250213,121800,144630575,3230,3230,3230,3230,0
20250213,121700,144630575,3230,3230,3230,3230,100
20250213,121600,144307575,3230,3235,3235,3230,3184
20250213,121500,134019585,3230,3230,3230,3230,0
20250213,121400,134019585,3230,3230,3230,3230,350
20250213,121300,132889085,3230,3230,3230,3230,60
20250213,121200,132695285,3230,3230,3230,3230,0
20250213,121100,132695285,3230,3230,3230,3230,0
20250213,121000,132695285,3230,3230,3230,3230,28
20250213,120900,132604845,3230,3230,3230,3230,350
20250213,120800,131474345,3235,3235,3235,3235,0
20250213,120700,131474345,3235,3235,3235,3235,0
20250213,120600,131474345,3235,3235,3235,3235,0
20250213,120500,131474345,3235,3235,3235,3235,0
20250213,120400,131474345,3235,3235,3235,3235,16
20250213,120300,131422585,3235,3235,3235,3235,100
20250213,120200,131099085,3235,3235,3235,3235,88
20250213,120100,130814405,3240,3240,3240,3240,1
20250213,120000,130811165,3235,3235,3235,3235,100
20250213,115900,130487665,3240,3235,3240,3235,71
20250213,115800,130257875,3240,3235,3240,3235,519
20250213,115700,128578905,3235,3230,3235,3230,727
20250213,115600,126227310,3230,3230,3230,3230,0
20250213,115500,126227310,3230,3230,3230,3230,0
20250213,115400,126227310,3230,3230,3230,3230,50
20250213,115300,126065810,3230,3225,3230,3225,550
20250213,115200,124289560,3230,3230,3230,3230,500
20250213,115100,122674560,3235,3235,3235,3235,55
20250213,115000,122496635,3235,3235,3235,3235,0
20250213,114900,122496635,3235,3235,3235,3235,1
20250213,114800,122493400,3230,3230,3230,3230,1
20250213,114700,122490170,3225,3230,3230,3225,101
20250213,114600,122163955,3235,3235,3235,3235,0
20250213,114500,122163955,3235,3235,3235,3235,0
20250213,114400,122163955,3235,3235,3235,3235,0
20250213,114300,122163955,3235,3235,3235,3235,1
20250213,114200,122160720,3240,3235,3240,3235,262
20250213,114100,121313145,3235,3235,3235,3235,1539
20250213,114000,116334480,3235,3235,3235,3220,41
20250213,113900,116202050,3230,3230,3230,3230,336
20250213,113800,115116770,3230,3230,3230,3230,346
20250213,113700,113999190,3230,3230,3230,3230,14
20250213,113600,113953970,3230,3230,3230,3230,151
20250213,113500,113466240,3230,3230,3230,3230,17
20250213,113400,113411330,3230,3230,3230,3230,70
20250213,113300,113185230,3230,3230,3230,3230,926
20250213,113200,110194250,3225,3225,3225,3225,1517
20250213,113100,105301925,3225,3225,3225,3225,0
20250213,113000,105301925,3225,3225,3225,3225,0
20250213,112900,105301925,3225,3225,3225,3225,323
20250213,112800,104260250,3220,3220,3220,3220,1363
20250213,112700,99871390,3220,3220,3220,3220,0
20250213,112600,99871390,3220,3220,3220,3220,2
20250213,112500,99864950,3220,3220,3220,3220,0
20250213,112400,99864950,3220,3220,3220,3220,30
20250213,112300,99768350,3220,3220,3220,3220,5
20250213,112200,99752250,3220,3220,3220,3220,0
20250213,112100,99752250,3220,3220,3220,3220,13
20250213,112000,99710390,3220,3220,3220,3220,0
20250213,111900,99710390,3220,3220,3220,3220,388
20250213,111800,98461030,3220,3220,3220,3220,436
20250213,111700,97057110,3215,3215,3215,3215,236
20250213,111600,96298370,3225,3225,3225,3225,0
20250213,111500,96298370,3225,3220,3225,3220,426
20250213,111400,94926645,3215,3215,3215,3215,7
20250213,111300,94904140,3220,3220,3220,3220,30
20250213,111200,94807540,3220,3220,3220,3220,0
20250213,111100,94807540,3220,3220,3220,3220,99
20250213,111000,94488760,3215,3215,3215,3215,0
20250213,110900,94488760,3215,3215,3215,3215,0
20250213,110800,94488760,3215,3215,3215,3215,0
20250213,110700,94488760,3215,3215,3215,3215,0
20250213,110600,94488760,3215,3215,3215,3215,0
20250213,110500,94488760,3215,3215,3215,3215,443
20250213,110400,93064515,3210,3210,3210,3210,0
20250213,110300,93064515,3210,3210,3210,3210,300
20250213,110200,92101515,3215,3215,3215,3215,0
20250213,110100,92101515,3215,3215,3215,3215,0
20250213,110000,92101515,3215,3215,3215,3215,10
20250213,105900,92069365,3215,3215,3215,3215,0
20250213,105800,92069365,3215,3215,3215,3215,0
20250213,105700,92069365,3215,3215,3215,3215,4
20250213,105600,92056505,3205,3210,3210,3205,1319
20250213,105500,87828480,3215,3210,3215,3210,192
20250213,105400,87211450,3215,3215,3215,3215,0
20250213,105300,87211450,3215,3215,3215,3215,312
20250213,105200,86208370,3210,3210,3210,3210,0
20250213,105100,86208370,3210,3210,3210,3210,520
20250213,105000,84539170,3210,3215,3215,3210,117
20250213,104900,84163545,3210,3210,3210,3210,1
20250213,104800,84160335,3210,3210,3210,3210,40
20250213,104700,84031935,3210,3215,3215,3210,92
20250213,104600,83736180,3210,3210,3210,3210,0
20250213,104500,83736180,3210,3210,3210,3210,0
20250213,104400,83736180,3210,3210,3210,3210,0
20250213,104300,83736180,3210,3210,3210,3210,0
20250213,104200,83736180,3210,3210,3210,3210,0
20250213,104100,83736180,3210,3210,3210,3210,0
20250213,104000,83736180,3210,3210,3210,3210,954
20250213,103900,80673840,3205,3205,3205,3205,10
20250213,103800,80641790,3205,3205,3205,3205,0
20250213,103700,80641790,3205,3205,3205,3205,0
20250213,103600,80641790,3205,3205,3205,3205,45
20250213,103500,80497565,3205,3205,3205,3205,310
20250213,103400,79504015,3210,3210,3210,3210,0
20250213,103300,79504015,3210,3210,3210,3210,52
20250213,103200,79337095,3205,3205,3205,3205,751
20250213,103100,76930140,3200,3200,3200,3200,0
20250213,103000,76930140,3200,3195,3200,3195,954
20250213,102900,73878375,3200,3205,3205,3200,2319
20250213,102800,66457560,3205,3205,3205,3205,163
20250213,102700,65935145,3200,3200,3200,3200,0
20250213,102600,65935145,3200,3200,3200,3200,0
20250213,102500,65935145,3200,3200,3200,3200,0
20250213,102400,65935145,3200,3200,3200,3200,200
20250213,102300,65295145,3210,3210,3210,3210,0
20250213,102200,65295145,3210,3210,3210,3210,1
20250213,102100,65291935,3200,3200,3200,3200,0
20250213,102000,65291935,3200,3200,3200,3200,4
20250213,101900,65279135,3215,3210,3215,3210,1602
20250213,101800,60136710,3200,3200,3200,3200,202
20250213,101700,59490310,3205,3200,3205,3200,2182
20250213,101600,52507905,3200,3200,3200,3200,2
20250213,101500,52501505,3200,3200,3200,3200,28
20250213,101400,52411905,3200,3200,3200,3200,0
20250213,101300,52411905,3200,3200,3200,3200,158
20250213,101200,51906305,3200,3200,3200,3200,0
20250213,101100,51906305,3200,3200,3200,3200,1
20250213,101000,51903105,3200,3200,3200,3200,288
20250213,100900,50981505,3200,3200,3200,3200,0
20250213,100800,50981505,3200,3195,3200,3195,3
20250213,100700,50971910,3200,3200,3200,3200,0
20250213,100600,50971910,3200,3195,3200,3195,12
20250213,100500,50933565,3200,3200,3200,3200,1
20250213,100400,50930365,3200,3200,3200,3200,1
20250213,100300,50927165,3200,3195,3200,3195,160
20250213,100200,50415465,3195,3195,3195,3195,160
20250213,100100,49904265,3200,3195,3200,3195,339
20250213,100000,48821155,3195,3195,3195,3195,0
20250213,095900,48821155,3195,3200,3200,3195,905
20250213,095800,45929655,3200,3200,3200,3200,0
20250213,095700,45929655,3200,3200,3200,3200,8
20250213,095600,45904055,3200,3200,3200,3200,1
20250213,095500,45900855,3200,3200,3200,3200,1
20250213,095400,45897655,3200,3200,3200,3195,37
20250213,095300,45779280,3200,3200,3200,3200,1
20250213,095200,45776080,3200,3200,3200,3200,0
20250213,095100,45776080,3200,3200,3200,3200,0
20250213,095000,45776080,3200,3200,3200,3200,1
20250213,094900,45772880,3200,3200,3200,3200,1
20250213,094800,45769680,3195,3195,3195,3195,0
20250213,094700,45769680,3195,3195,3195,3195,0
20250213,094600,45769680,3195,3195,3195,3195,0
20250213,094500,45769680,3195,3195,3195,3195,0
20250213,094400,45769680,3195,3195,3195,3195,4
20250213,094300,45756900,3200,3200,3200,3200,1
20250213,094200,45753700,3190,3190,3190,3190,0
20250213,094100,45753700,3190,3190,3190,3190,5
20250213,094000,45737750,3190,3200,3200,3190,184
20250213,093900,45150770,3200,3190,3200,3190,751
20250213,093800,42755070,3200,3200,3200,3200,4
20250213,093700,42742270,3200,3195,3200,3195,160
20250213,093600,42230320,3200,3190,3200,3190,12
20250213,093500,42192025,3190,3190,3190,3190,0
20250213,093400,42192025,3190,3190,3190,3190,0
20250213,093300,42192025,3190,3195,3195,3190,1838
20250213,093200,36328795,3195,3195,3195,3195,3
20250213,093100,36319210,3195,3195,3195,3195,114
20250213,093000,35954980,3195,3195,3195,3195,388
20250213,092900,34715320,3200,3200,3200,3200,0
20250213,092800,34715320,3200,3200,3200,3200,0
20250213,092700,34715320,3200,3200,3200,3200,40
20250213,092600,34587320,3190,3190,3190,3190,0
20250213,092500,34587320,3190,3190,3190,3190,175
20250213,092400,34029070,3190,3190,3190,3190,0
20250213,092300,34029070,3190,3190,3190,3190,0
20250213,092200,34029070,3190,3190,3190,3190,1829
20250213,092100,28194560,3190,3190,3190,3190,410
20250213,092000,26886660,3190,3190,3190,3190,0
20250213,091900,26886660,3190,3190,3190,3190,0
20250213,091800,26886660,3190,3190,3190,3190,180
20250213,091700,26312460,3195,3195,3195,3195,163
20250213,091600,25791675,3195,3195,3195,3195,200
20250213,091500,25152675,3200,3195,3200,3195,1096
20250213,091400,21650505,3200,3200,3200,3200,3
20250213,091300,21640905,3195,3195,3195,3195,0
20250213,091200,21640905,3195,3200,3200,3195,90
20250213,091100,21352985,3210,3210,3210,3210,0
20250213,091000,21352985,3210,3210,3210,3210,96
20250213,090900,21044825,3210,3210,3210,3210,0
20250213,090800,21044825,3210,3200,3210,3200,1502
20250213,090700,16232415,3190,3200,3200,3190,501
20250213,090600,14629225,3200,3200,3200,3200,300
20250213,090500,13669225,3200,3180,3200,3180,1945
20250213,090400,7445265,3195,3195,3195,3195,100
20250213,090300,7125765,3195,3195,3195,3195,120
20250213,090200,6742365,3195,3195,3195,3195,50
20250213,090100,6582615,3195,3180,3195,3180,501
20250213,090000,4989420,3180,3180,3180,3180,1569