KissMeData/418620/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,214000,147458165,3855,3855,3855,3855,449
20250213,213900,147458165,3855,3855,3855,3855,0
20250213,213800,147458165,3855,3855,3855,3855,0
20250213,213700,147458165,3855,3855,3855,3855,0
20250213,213600,147458165,3855,3855,3855,3855,0
20250213,213500,147458165,3855,3855,3855,3855,0
20250213,213400,147458165,3855,3855,3855,3855,0
20250213,213300,147458165,3855,3855,3855,3855,0
20250213,213200,147458165,3855,3855,3855,3855,0
20250213,213100,147458165,3855,3855,3855,3855,0
20250213,213000,147458165,3855,3855,3855,3855,0
20250213,212900,147458165,3855,3855,3855,3855,0
20250213,212800,147458165,3855,3855,3855,3855,0
20250213,212700,147458165,3855,3855,3855,3855,0
20250213,212600,147458165,3855,3855,3855,3855,0
20250213,212500,147458165,3855,3855,3855,3855,0
20250213,212400,147458165,3855,3855,3855,3855,0
20250213,212300,147458165,3855,3855,3855,3855,0
20250213,212200,147458165,3855,3855,3855,3855,0
20250213,212100,147458165,3855,3855,3855,3855,0
20250213,212000,147458165,3855,3855,3855,3855,0
20250213,211900,147458165,3855,3855,3855,3855,0
20250213,211800,147458165,3855,3855,3855,3855,0
20250213,211700,147458165,3855,3855,3855,3855,0
20250213,211600,147458165,3855,3855,3855,3855,0
20250213,211500,147458165,3855,3855,3855,3855,0
20250213,211400,147458165,3855,3855,3855,3855,0
20250213,211300,147458165,3855,3855,3855,3855,0
20250213,211200,147458165,3855,3855,3855,3855,0
20250213,211100,147458165,3855,3855,3855,3855,0
20250213,211000,147458165,3855,3855,3855,3855,449
20250213,210900,147458165,3855,3855,3855,3855,0
20250213,210800,147458165,3855,3855,3855,3855,0
20250213,210700,147458165,3855,3855,3855,3855,0
20250213,210600,147458165,3855,3855,3855,3855,0
20250213,210500,147458165,3855,3855,3855,3855,0
20250213,210400,147458165,3855,3855,3855,3855,0
20250213,210300,147458165,3855,3855,3855,3855,0
20250213,210200,147458165,3855,3855,3855,3855,0
20250213,210100,147458165,3855,3855,3855,3855,0
20250213,210000,147458165,3855,3855,3855,3855,0
20250213,205900,147458165,3855,3855,3855,3855,0
20250213,205800,147458165,3855,3855,3855,3855,0
20250213,205700,147458165,3855,3855,3855,3855,0
20250213,205600,147458165,3855,3855,3855,3855,0
20250213,205500,147458165,3855,3855,3855,3855,0
20250213,205400,147458165,3855,3855,3855,3855,0
20250213,205300,147458165,3855,3855,3855,3855,0
20250213,205200,147458165,3855,3855,3855,3855,0
20250213,205100,147458165,3855,3855,3855,3855,0
20250213,205000,147458165,3855,3855,3855,3855,0
20250213,204900,147458165,3855,3855,3855,3855,0
20250213,204800,147458165,3855,3855,3855,3855,0
20250213,204700,147458165,3855,3855,3855,3855,0
20250213,204600,147458165,3855,3855,3855,3855,0
20250213,204500,147458165,3855,3855,3855,3855,0
20250213,204400,147458165,3855,3855,3855,3855,0
20250213,204300,147458165,3855,3855,3855,3855,0
20250213,204200,147458165,3855,3855,3855,3855,0
20250213,204100,147458165,3855,3855,3855,3855,0
20250213,204000,147458165,3855,3855,3855,3855,449
20250213,203900,147458165,3855,3855,3855,3855,0
20250213,203800,147458165,3855,3855,3855,3855,0
20250213,203700,147458165,3855,3855,3855,3855,0
20250213,203600,147458165,3855,3855,3855,3855,0
20250213,203500,147458165,3855,3855,3855,3855,0
20250213,203400,147458165,3855,3855,3855,3855,0
20250213,203300,147458165,3855,3855,3855,3855,0
20250213,203200,147458165,3855,3855,3855,3855,0
20250213,203100,147458165,3855,3855,3855,3855,0
20250213,203000,147458165,3855,3855,3855,3855,0
20250213,202900,147458165,3855,3855,3855,3855,0
20250213,202800,147458165,3855,3855,3855,3855,0
20250213,202700,147458165,3855,3855,3855,3855,0
20250213,202600,147458165,3855,3855,3855,3855,0
20250213,202500,147458165,3855,3855,3855,3855,0
20250213,202400,147458165,3855,3855,3855,3855,0
20250213,202300,147458165,3855,3855,3855,3855,0
20250213,202200,147458165,3855,3855,3855,3855,0
20250213,202100,147458165,3855,3855,3855,3855,0
20250213,202000,147458165,3855,3855,3855,3855,0
20250213,201900,147458165,3855,3855,3855,3855,0
20250213,201800,147458165,3855,3855,3855,3855,0
20250213,201700,147458165,3855,3855,3855,3855,0
20250213,201600,147458165,3855,3855,3855,3855,0
20250213,201500,147458165,3855,3855,3855,3855,0
20250213,201400,147458165,3855,3855,3855,3855,0
20250213,201300,147458165,3855,3855,3855,3855,0
20250213,201200,147458165,3855,3855,3855,3855,0
20250213,201100,147458165,3855,3855,3855,3855,0
20250213,201000,147458165,3855,3855,3855,3855,449
20250213,200900,147458165,3855,3855,3855,3855,0
20250213,200800,147458165,3855,3855,3855,3855,0
20250213,200700,147458165,3855,3855,3855,3855,0
20250213,200600,147458165,3855,3855,3855,3855,0
20250213,200500,147458165,3855,3855,3855,3855,0
20250213,200400,147458165,3855,3855,3855,3855,0
20250213,200300,147458165,3855,3855,3855,3855,0
20250213,200200,147458165,3855,3855,3855,3855,0
20250213,200100,147458165,3855,3855,3855,3855,0
20250213,200000,147458165,3855,3855,3855,3855,0
20250213,195900,147458165,3855,3855,3855,3855,0
20250213,195800,147458165,3855,3855,3855,3855,0
20250213,195700,147458165,3855,3855,3855,3855,0
20250213,195600,147458165,3855,3855,3855,3855,0
20250213,195500,147458165,3855,3855,3855,3855,0
20250213,195400,147458165,3855,3855,3855,3855,0
20250213,195300,147458165,3855,3855,3855,3855,0
20250213,195200,147458165,3855,3855,3855,3855,0
20250213,195100,147458165,3855,3855,3855,3855,0
20250213,195000,147458165,3855,3855,3855,3855,0
20250213,194900,147458165,3855,3855,3855,3855,0
20250213,194800,147458165,3855,3855,3855,3855,0
20250213,194700,147458165,3855,3855,3855,3855,0
20250213,194600,147458165,3855,3855,3855,3855,0
20250213,194500,147458165,3855,3855,3855,3855,0
20250213,194400,147458165,3855,3855,3855,3855,0
20250213,194300,147458165,3855,3855,3855,3855,0
20250213,194200,147458165,3855,3855,3855,3855,0
20250213,194100,147458165,3855,3855,3855,3855,0
20250213,194000,147458165,3855,3855,3855,3855,449
20250213,193900,147458165,3855,3855,3855,3855,0
20250213,193800,147458165,3855,3855,3855,3855,0
20250213,193700,147458165,3855,3855,3855,3855,0
20250213,193600,147458165,3855,3855,3855,3855,0
20250213,193500,147458165,3855,3855,3855,3855,0
20250213,193400,147458165,3855,3855,3855,3855,0
20250213,193300,147458165,3855,3855,3855,3855,0
20250213,193200,147458165,3855,3855,3855,3855,0
20250213,193100,147458165,3855,3855,3855,3855,0
20250213,193000,147458165,3855,3855,3855,3855,0
20250213,192900,147458165,3855,3855,3855,3855,0
20250213,192800,147458165,3855,3855,3855,3855,0
20250213,192700,147458165,3855,3855,3855,3855,0
20250213,192600,147458165,3855,3855,3855,3855,0
20250213,192500,147458165,3855,3855,3855,3855,0
20250213,192400,147458165,3855,3855,3855,3855,0
20250213,192300,147458165,3855,3855,3855,3855,0
20250213,192200,147458165,3855,3855,3855,3855,0
20250213,192100,147458165,3855,3855,3855,3855,0
20250213,192000,147458165,3855,3855,3855,3855,0
20250213,191900,147458165,3855,3855,3855,3855,0
20250213,191800,147458165,3855,3855,3855,3855,0
20250213,191700,147458165,3855,3855,3855,3855,0
20250213,191600,147458165,3855,3855,3855,3855,0
20250213,191500,147458165,3855,3855,3855,3855,0
20250213,191400,147458165,3855,3855,3855,3855,0
20250213,191300,147458165,3855,3855,3855,3855,0
20250213,191200,147458165,3855,3855,3855,3855,0
20250213,191100,147458165,3855,3855,3855,3855,0
20250213,191000,147458165,3855,3855,3855,3855,449
20250213,190900,147458165,3855,3855,3855,3855,0
20250213,190800,147458165,3855,3855,3855,3855,0
20250213,190700,147458165,3855,3855,3855,3855,0
20250213,190600,147458165,3855,3855,3855,3855,0
20250213,190500,147458165,3855,3855,3855,3855,0
20250213,190400,147458165,3855,3855,3855,3855,0
20250213,190300,147458165,3855,3855,3855,3855,0
20250213,190200,147458165,3855,3855,3855,3855,0
20250213,190100,147458165,3855,3855,3855,3855,0
20250213,190000,147458165,3855,3855,3855,3855,0
20250213,185900,147458165,3855,3855,3855,3855,0
20250213,185800,147458165,3855,3855,3855,3855,0
20250213,185700,147458165,3855,3855,3855,3855,0
20250213,185600,147458165,3855,3855,3855,3855,0
20250213,185500,147458165,3855,3855,3855,3855,0
20250213,185400,147458165,3855,3855,3855,3855,0
20250213,185300,147458165,3855,3855,3855,3855,0
20250213,185200,147458165,3855,3855,3855,3855,0
20250213,185100,147458165,3855,3855,3855,3855,0
20250213,185000,147458165,3855,3855,3855,3855,0
20250213,184900,147458165,3855,3855,3855,3855,0
20250213,184800,147458165,3855,3855,3855,3855,0
20250213,184700,147458165,3855,3855,3855,3855,0
20250213,184600,147458165,3855,3855,3855,3855,0
20250213,184500,147458165,3855,3855,3855,3855,0
20250213,184400,147458165,3855,3855,3855,3855,0
20250213,184300,147458165,3855,3855,3855,3855,0
20250213,184200,147458165,3855,3855,3855,3855,0
20250213,184100,147458165,3855,3855,3855,3855,0
20250213,184000,147458165,3855,3855,3855,3855,449
20250213,183900,147458165,3855,3855,3855,3855,0
20250213,183800,147458165,3855,3855,3855,3855,0
20250213,183700,147458165,3855,3855,3855,3855,0
20250213,183600,147458165,3855,3855,3855,3855,0
20250213,183500,147458165,3855,3855,3855,3855,0
20250213,183400,147458165,3855,3855,3855,3855,0
20250213,183300,147458165,3855,3855,3855,3855,0
20250213,183200,147458165,3855,3855,3855,3855,0
20250213,183100,147458165,3855,3855,3855,3855,0
20250213,183000,147458165,3855,3855,3855,3855,0
20250213,182900,147458165,3855,3855,3855,3855,0
20250213,182800,147458165,3855,3855,3855,3855,0
20250213,182700,147458165,3855,3855,3855,3855,0
20250213,182600,147458165,3855,3855,3855,3855,0
20250213,182500,147458165,3855,3855,3855,3855,0
20250213,182400,147458165,3855,3855,3855,3855,0
20250213,182300,147458165,3855,3855,3855,3855,0
20250213,182200,147458165,3855,3855,3855,3855,0
20250213,182100,147458165,3855,3855,3855,3855,0
20250213,182000,147458165,3855,3855,3855,3855,0
20250213,181900,147458165,3855,3855,3855,3855,0
20250213,181800,147458165,3855,3855,3855,3855,0
20250213,181700,147458165,3855,3855,3855,3855,0
20250213,181600,147458165,3855,3855,3855,3855,0
20250213,181500,147458165,3855,3855,3855,3855,0
20250213,181400,147458165,3855,3855,3855,3855,0
20250213,181300,147458165,3855,3855,3855,3855,0
20250213,181200,147458165,3855,3855,3855,3855,0
20250213,181100,147458165,3855,3855,3855,3855,0
20250213,181000,147458165,3855,3855,3855,3855,449
20250213,180900,147458165,3855,3855,3855,3855,0
20250213,180800,147458165,3855,3855,3855,3855,0
20250213,180700,147458165,3855,3855,3855,3855,0
20250213,180600,147458165,3855,3855,3855,3855,0
20250213,180500,147458165,3855,3855,3855,3855,0
20250213,180400,147458165,3855,3855,3855,3855,0
20250213,180300,147458165,3855,3855,3855,3855,0
20250213,180200,147458165,3855,3855,3855,3855,0
20250213,180100,147458165,3855,3855,3855,3855,0
20250213,180000,147458165,3855,3855,3855,3855,0
20250213,175900,147458165,3855,3855,3855,3855,0
20250213,175800,147458165,3855,3855,3855,3855,0
20250213,175700,147458165,3855,3855,3855,3855,0
20250213,175600,147458165,3855,3855,3855,3855,0
20250213,175500,147458165,3855,3855,3855,3855,0
20250213,175400,147458165,3855,3855,3855,3855,0
20250213,175300,147458165,3855,3855,3855,3855,0
20250213,175200,147458165,3855,3855,3855,3855,0
20250213,175100,147458165,3855,3855,3855,3855,0
20250213,175000,147458165,3855,3855,3855,3855,0
20250213,174900,147458165,3855,3855,3855,3855,0
20250213,174800,147458165,3855,3855,3855,3855,0
20250213,174700,147458165,3855,3855,3855,3855,0
20250213,174600,147458165,3855,3855,3855,3855,0
20250213,174500,147458165,3855,3855,3855,3855,0
20250213,174400,147458165,3855,3855,3855,3855,0
20250213,174300,147458165,3855,3855,3855,3855,0
20250213,174200,147458165,3855,3855,3855,3855,0
20250213,174100,147458165,3855,3855,3855,3855,0
20250213,174000,147458165,3855,3855,3855,3855,449
20250213,173900,147458165,3855,3855,3855,3855,0
20250213,173800,147458165,3855,3855,3855,3855,0
20250213,173700,147458165,3855,3855,3855,3855,0
20250213,173600,147458165,3855,3855,3855,3855,0
20250213,173500,147458165,3855,3855,3855,3855,0
20250213,173400,147458165,3855,3855,3855,3855,0
20250213,173300,147458165,3855,3855,3855,3855,0
20250213,173200,147458165,3855,3855,3855,3855,0
20250213,173100,147458165,3855,3855,3855,3855,0
20250213,173000,147458165,3855,3855,3855,3855,0
20250213,172900,147458165,3855,3855,3855,3855,0
20250213,172800,147458165,3855,3855,3855,3855,0
20250213,172700,147458165,3855,3855,3855,3855,0
20250213,172600,147458165,3855,3855,3855,3855,0
20250213,172500,147458165,3855,3855,3855,3855,0
20250213,172400,147458165,3855,3855,3855,3855,0
20250213,172300,147458165,3855,3855,3855,3855,0
20250213,172200,147458165,3855,3855,3855,3855,0
20250213,172100,147458165,3855,3855,3855,3855,0
20250213,172000,147458165,3855,3855,3855,3855,0
20250213,171900,147458165,3855,3855,3855,3855,0
20250213,171800,147458165,3855,3855,3855,3855,0
20250213,171700,147458165,3855,3855,3855,3855,0
20250213,171600,147458165,3855,3855,3855,3855,0
20250213,171500,147458165,3855,3855,3855,3855,0
20250213,171400,147458165,3855,3855,3855,3855,0
20250213,171300,147458165,3855,3855,3855,3855,0
20250213,171200,147458165,3855,3855,3855,3855,0
20250213,171100,147458165,3855,3855,3855,3855,0
20250213,171000,147458165,3855,3855,3855,3855,449
20250213,170900,147458165,3855,3855,3855,3855,0
20250213,170800,147458165,3855,3855,3855,3855,0
20250213,170700,147458165,3855,3855,3855,3855,0
20250213,170600,147458165,3855,3855,3855,3855,0
20250213,170500,147458165,3855,3855,3855,3855,0
20250213,170400,147458165,3855,3855,3855,3855,0
20250213,170300,147458165,3855,3855,3855,3855,0
20250213,170200,147458165,3855,3855,3855,3855,0
20250213,170100,147458165,3855,3855,3855,3855,0
20250213,170000,147458165,3855,3855,3855,3855,0
20250213,165900,147458165,3855,3855,3855,3855,0
20250213,165800,147458165,3855,3855,3855,3855,0
20250213,165700,147458165,3855,3855,3855,3855,0
20250213,165600,147458165,3855,3855,3855,3855,0
20250213,165500,147458165,3855,3855,3855,3855,0
20250213,165400,147458165,3855,3855,3855,3855,0
20250213,165300,147458165,3855,3855,3855,3855,0
20250213,165200,147458165,3855,3855,3855,3855,0
20250213,165100,147458165,3855,3855,3855,3855,0
20250213,165000,147458165,3855,3855,3855,3855,0
20250213,164900,147458165,3855,3855,3855,3855,0
20250213,164800,147458165,3855,3855,3855,3855,0
20250213,164700,147458165,3855,3855,3855,3855,0
20250213,164600,147458165,3855,3855,3855,3855,0
20250213,164500,147458165,3855,3855,3855,3855,0
20250213,164400,147458165,3855,3855,3855,3855,0
20250213,164300,147458165,3855,3855,3855,3855,0
20250213,164200,147458165,3855,3855,3855,3855,0
20250213,164100,147458165,3855,3855,3855,3855,0
20250213,164000,147458165,3855,3855,3855,3855,449
20250213,163900,147458165,3855,3855,3855,3855,0
20250213,163800,147458165,3855,3855,3855,3855,0
20250213,163700,147458165,3855,3855,3855,3855,0
20250213,163600,147458165,3855,3855,3855,3855,0
20250213,163500,147458165,3855,3855,3855,3855,0
20250213,163400,147458165,3855,3855,3855,3855,0
20250213,163300,147458165,3855,3855,3855,3855,0
20250213,163200,147458165,3855,3855,3855,3855,0
20250213,163100,147458165,3855,3855,3855,3855,0
20250213,163000,147458165,3855,3855,3855,3855,0
20250213,162900,147458165,3855,3855,3855,3855,0
20250213,162800,147458165,3855,3855,3855,3855,0
20250213,162700,147458165,3855,3855,3855,3855,0
20250213,162600,147458165,3855,3855,3855,3855,0
20250213,162500,147458165,3855,3855,3855,3855,0
20250213,162400,147458165,3855,3855,3855,3855,0
20250213,162300,147458165,3855,3855,3855,3855,0
20250213,162200,147458165,3855,3855,3855,3855,0
20250213,162100,147458165,3855,3855,3855,3855,0
20250213,162000,147458165,3855,3855,3855,3855,0
20250213,161900,147458165,3855,3855,3855,3855,0
20250213,161800,147458165,3855,3855,3855,3855,0
20250213,161700,147458165,3855,3855,3855,3855,0
20250213,161600,147458165,3855,3855,3855,3855,0
20250213,161500,147458165,3855,3855,3855,3855,0
20250213,161400,147458165,3855,3855,3855,3855,0
20250213,161300,147458165,3855,3855,3855,3855,0
20250213,161200,147458165,3855,3855,3855,3855,0
20250213,161100,147458165,3855,3855,3855,3855,0
20250213,161000,147458165,3855,3855,3855,3855,449
20250213,160900,147458165,3855,3855,3855,3855,0
20250213,160800,147458165,3855,3855,3855,3855,0
20250213,160700,147458165,3855,3855,3855,3855,0
20250213,160600,147458165,3855,3855,3855,3855,0
20250213,160500,147458165,3855,3855,3855,3855,0
20250213,160400,147458165,3855,3855,3855,3855,0
20250213,160300,147458165,3855,3855,3855,3855,0
20250213,160200,147458165,3855,3855,3855,3855,0
20250213,160100,147458165,3855,3855,3855,3855,0
20250213,160000,147458165,3855,3855,3855,3855,0
20250213,155900,147458165,3855,3855,3855,3855,0
20250213,155800,147458165,3855,3855,3855,3855,0
20250213,155700,147458165,3855,3855,3855,3855,0
20250213,155600,147458165,3855,3855,3855,3855,0
20250213,155500,147458165,3855,3855,3855,3855,0
20250213,155400,147458165,3855,3855,3855,3855,0
20250213,155300,147458165,3855,3855,3855,3855,0
20250213,155200,147458165,3855,3855,3855,3855,0
20250213,155100,147458165,3855,3855,3855,3855,0
20250213,155000,147458165,3855,3855,3855,3855,0
20250213,154900,147458165,3855,3855,3855,3855,0
20250213,154800,147458165,3855,3855,3855,3855,0
20250213,154700,147458165,3855,3855,3855,3855,0
20250213,154600,147458165,3855,3855,3855,3855,0
20250213,154500,147458165,3855,3855,3855,3855,0
20250213,154400,147458165,3855,3855,3855,3855,0
20250213,154300,147458165,3855,3855,3855,3855,0
20250213,154200,147458165,3855,3855,3855,3855,0
20250213,154100,147458165,3855,3855,3855,3855,0
20250213,154000,147458165,3855,3855,3855,3855,449
20250213,153900,147458165,3855,3855,3855,3855,0
20250213,153800,147458165,3855,3855,3855,3855,0
20250213,153700,147458165,3855,3855,3855,3855,0
20250213,153600,147458165,3855,3855,3855,3855,0
20250213,153500,147458165,3855,3855,3855,3855,0
20250213,153400,147458165,3855,3855,3855,3855,0
20250213,153300,147458165,3855,3855,3855,3855,0
20250213,153200,147458165,3855,3855,3855,3855,0
20250213,153100,147458165,3855,3855,3855,3855,0
20250213,153000,147458165,3855,3855,3855,3855,449
20250213,152900,145727270,3820,3820,3820,3820,0
20250213,152800,145727270,3820,3820,3820,3820,0
20250213,152700,145727270,3820,3820,3820,3820,0
20250213,152600,145727270,3820,3820,3820,3820,0
20250213,152500,145727270,3820,3820,3820,3820,0
20250213,152400,145727270,3820,3820,3820,3820,0
20250213,152300,145727270,3820,3820,3820,3820,0
20250213,152200,145727270,3820,3820,3820,3820,0
20250213,152100,145727270,3820,3820,3820,3820,0
20250213,152000,145727270,3820,3820,3820,3820,0
20250213,151900,145727270,3820,3845,3845,3820,93
20250213,151800,145369960,3845,3845,3845,3845,32
20250213,151700,145246920,3845,3830,3845,3830,35
20250213,151600,145112645,3850,3850,3850,3850,39
20250213,151500,144962495,3855,3855,3855,3855,15
20250213,151400,144904670,3860,3860,3860,3860,11
20250213,151300,144862210,3875,3875,3875,3875,0
20250213,151200,144862210,3875,3875,3875,3875,43
20250213,151100,144695585,3875,3855,3875,3855,72
20250213,151000,144418005,3855,3855,3855,3855,40
20250213,150900,144263805,3855,3855,3855,3855,52
20250213,150800,144063345,3825,3825,3825,3825,197
20250213,150700,143309820,3825,3825,3825,3825,0
20250213,150600,143309820,3825,3825,3825,3825,5
20250213,150500,143290695,3855,3835,3855,3835,75
20250213,150400,143002160,3835,3835,3835,3835,3
20250213,150300,142990655,3830,3830,3830,3830,1
20250213,150200,142986825,3830,3830,3830,3830,0
20250213,150100,142986825,3830,3830,3830,3830,38
20250213,150000,142841285,3830,3830,3830,3830,0
20250213,145900,142841285,3830,3830,3830,3830,0
20250213,145800,142841285,3830,3830,3830,3830,30
20250213,145700,142726385,3830,3830,3830,3830,1
20250213,145600,142722555,3830,3830,3830,3830,0
20250213,145500,142722555,3830,3830,3830,3830,44
20250213,145400,142554035,3825,3825,3825,3825,500
20250213,145300,140641535,3830,3830,3830,3830,0
20250213,145200,140641535,3830,3820,3830,3820,520
20250213,145100,138650205,3820,3820,3820,3820,0
20250213,145000,138650205,3820,3820,3820,3820,1
20250213,144900,138646385,3820,3815,3820,3815,277
20250213,144800,137589375,3810,3810,3810,3810,108
20250213,144700,137177895,3815,3815,3815,3815,2
20250213,144600,137170265,3820,3820,3820,3820,0
20250213,144500,137170265,3820,3820,3820,3820,2
20250213,144400,137162625,3810,3810,3810,3810,0
20250213,144300,137162625,3810,3810,3810,3810,0
20250213,144200,137162625,3810,3810,3810,3810,0
20250213,144100,137162625,3810,3810,3810,3810,4
20250213,144000,137147385,3810,3810,3810,3810,0
20250213,143900,137147385,3810,3810,3810,3810,465
20250213,143800,135375735,3810,3810,3810,3810,0
20250213,143700,135375735,3810,3810,3810,3810,200
20250213,143600,134613735,3820,3820,3820,3820,3
20250213,143500,134602275,3810,3810,3810,3810,0
20250213,143400,134602275,3810,3810,3810,3810,0
20250213,143300,134602275,3810,3810,3810,3810,82
20250213,143200,134289855,3810,3810,3810,3810,0
20250213,143100,134289855,3810,3810,3810,3810,0
20250213,143000,134289855,3810,3810,3810,3810,0
20250213,142900,134289855,3810,3810,3810,3810,0
20250213,142800,134289855,3810,3810,3810,3810,1
20250213,142700,134286045,3810,3810,3810,3810,0
20250213,142600,134286045,3810,3810,3810,3810,0
20250213,142500,134286045,3810,3810,3810,3810,961
20250213,142400,130624635,3815,3815,3815,3815,259
20250213,142300,129636550,3815,3815,3815,3815,0
20250213,142200,129636550,3815,3815,3815,3815,230
20250213,142100,128759100,3815,3815,3815,3815,0
20250213,142000,128759100,3815,3815,3815,3815,72
20250213,141900,128484420,3815,3815,3815,3815,0
20250213,141800,128484420,3815,3815,3815,3815,70
20250213,141700,128217370,3815,3815,3815,3815,0
20250213,141600,128217370,3815,3815,3815,3815,0
20250213,141500,128217370,3815,3815,3815,3815,0
20250213,141400,128217370,3815,3820,3820,3815,6
20250213,141300,128194470,3820,3820,3820,3820,200
20250213,141200,127430470,3815,3815,3815,3815,0
20250213,141100,127430470,3815,3825,3825,3815,2
20250213,141000,127422830,3815,3815,3815,3815,0
20250213,140900,127422830,3815,3815,3815,3815,0
20250213,140800,127422830,3815,3815,3815,3815,0
20250213,140700,127422830,3815,3815,3815,3815,0
20250213,140600,127422830,3815,3815,3815,3815,19
20250213,140500,127350345,3815,3815,3815,3815,0
20250213,140400,127350345,3815,3815,3815,3815,3
20250213,140300,127338900,3815,3815,3815,3815,32
20250213,140200,127216820,3820,3820,3820,3820,157
20250213,140100,126617080,3830,3830,3830,3830,0
20250213,140000,126617080,3830,3830,3830,3830,0
20250213,135900,126617080,3830,3830,3830,3830,0
20250213,135800,126617080,3830,3830,3830,3830,66
20250213,135700,126364300,3830,3830,3830,3830,0
20250213,135600,126364300,3830,3830,3830,3830,0
20250213,135500,126364300,3830,3830,3830,3830,10
20250213,135400,126326000,3830,3830,3830,3830,1
20250213,135300,126322170,3830,3830,3830,3830,0
20250213,135200,126322170,3830,3830,3830,3830,65
20250213,135100,126073220,3825,3825,3825,3825,72
20250213,135000,125797820,3825,3825,3825,3825,1
20250213,134900,125793995,3810,3810,3810,3810,0
20250213,134800,125793995,3810,3810,3810,3810,0
20250213,134700,125793995,3810,3810,3810,3810,0
20250213,134600,125793995,3810,3810,3810,3810,0
20250213,134500,125793995,3810,3810,3810,3810,0
20250213,134400,125793995,3810,3810,3810,3810,0
20250213,134300,125793995,3810,3815,3815,3810,4
20250213,134200,125778745,3805,3805,3805,3805,0
20250213,134100,125778745,3805,3805,3805,3805,5
20250213,134000,125759720,3815,3815,3815,3815,0
20250213,133900,125759720,3815,3815,3815,3815,0
20250213,133800,125759720,3815,3815,3815,3815,0
20250213,133700,125759720,3815,3815,3815,3815,0
20250213,133600,125759720,3815,3815,3815,3815,612
20250213,133500,123424940,3825,3825,3825,3825,0
20250213,133400,123424940,3825,3825,3825,3825,0
20250213,133300,123424940,3825,3820,3825,3820,200
20250213,133200,122660260,3820,3820,3820,3820,0
20250213,133100,122660260,3820,3820,3820,3820,0
20250213,133000,122660260,3820,3820,3820,3820,7
20250213,132900,122633520,3815,3815,3815,3815,37
20250213,132800,122492365,3815,3815,3815,3815,0
20250213,132700,122492365,3815,3815,3815,3815,2
20250213,132600,122484735,3815,3815,3815,3815,0
20250213,132500,122484735,3815,3815,3815,3815,0
20250213,132400,122484735,3815,3815,3815,3815,0
20250213,132300,122484735,3815,3815,3815,3815,220
20250213,132200,121645435,3810,3810,3810,3810,0
20250213,132100,121645435,3810,3810,3810,3810,0
20250213,132000,121645435,3810,3810,3810,3810,1
20250213,131900,121641625,3805,3805,3805,3805,20
20250213,131800,121565525,3800,3805,3805,3800,1338
20250213,131700,116480365,3805,3810,3810,3805,510
20250213,131600,114539645,3810,3810,3810,3810,0
20250213,131500,114539645,3810,3810,3810,3810,0
20250213,131400,114539645,3810,3810,3810,3810,0
20250213,131300,114539645,3810,3810,3810,3810,0
20250213,131200,114539645,3810,3810,3810,3810,2
20250213,131100,114532025,3805,3815,3815,3805,1572
20250213,131000,108547865,3810,3810,3810,3810,0
20250213,130900,108547865,3810,3815,3815,3810,918
20250213,130800,105050025,3820,3820,3820,3820,0
20250213,130700,105050025,3820,3820,3820,3820,351
20250213,130600,103709205,3815,3815,3815,3815,0
20250213,130500,103709205,3815,3830,3830,3815,1097
20250213,130400,99518950,3830,3830,3830,3830,0
20250213,130300,99518950,3830,3830,3830,3830,436
20250213,130200,97849070,3855,3855,3855,3855,0
20250213,130100,97849070,3855,3855,3855,3855,0
20250213,130000,97849070,3855,3855,3855,3855,0
20250213,125900,97849070,3855,3855,3855,3855,10
20250213,125800,97810520,3855,3855,3855,3855,0
20250213,125700,97810520,3855,3855,3855,3855,0
20250213,125600,97810520,3855,3855,3855,3855,0
20250213,125500,97810520,3855,3855,3855,3855,0
20250213,125400,97810520,3855,3855,3855,3855,0
20250213,125300,97810520,3855,3855,3855,3855,2
20250213,125200,97802810,3855,3850,3855,3850,1576
20250213,125100,91735185,3850,3850,3850,3850,0
20250213,125000,91735185,3850,3850,3850,3850,0
20250213,124900,91735185,3850,3850,3850,3850,0
20250213,124800,91735185,3850,3850,3850,3850,0
20250213,124700,91735185,3850,3850,3850,3850,0
20250213,124600,91735185,3850,3850,3850,3850,67
20250213,124500,91477235,3825,3825,3825,3825,0
20250213,124400,91477235,3825,3825,3825,3825,0
20250213,124300,91477235,3825,3825,3825,3825,0
20250213,124200,91477235,3825,3825,3825,3825,0
20250213,124100,91477235,3825,3825,3825,3825,0
20250213,124000,91477235,3825,3825,3825,3825,0
20250213,123900,91477235,3825,3825,3825,3825,0
20250213,123800,91477235,3825,3825,3825,3825,2169
20250213,123700,83180810,3825,3825,3825,3825,0
20250213,123600,83180810,3825,3820,3825,3820,2
20250213,123500,83173165,3825,3830,3830,3825,1178
20250213,123400,78663685,3830,3830,3830,3830,0
20250213,123300,78663685,3830,3830,3830,3830,0
20250213,123200,78663685,3830,3830,3830,3830,50
20250213,123100,78472185,3840,3840,3840,3840,1
20250213,123000,78468345,3840,3840,3840,3840,0
20250213,122900,78468345,3840,3840,3840,3840,0
20250213,122800,78468345,3840,3840,3840,3840,0
20250213,122700,78468345,3840,3840,3840,3840,0
20250213,122600,78468345,3840,3840,3840,3840,0
20250213,122500,78468345,3840,3840,3840,3840,0
20250213,122400,78468345,3840,3840,3840,3840,0
20250213,122300,78468345,3840,3840,3840,3840,13
20250213,122200,78418425,3840,3840,3840,3840,0
20250213,122100,78418425,3840,3840,3840,3840,0
20250213,122000,78418425,3840,3840,3840,3840,7
20250213,121900,78391545,3840,3830,3840,3830,14
20250213,121800,78337915,3830,3830,3830,3830,1
20250213,121700,78334085,3835,3835,3835,3835,0
20250213,121600,78334085,3835,3835,3835,3835,29
20250213,121500,78222870,3840,3840,3840,3840,0
20250213,121400,78222870,3840,3835,3840,3835,71
20250213,121300,77950580,3835,3835,3835,3835,0
20250213,121200,77950580,3835,3835,3835,3835,0
20250213,121100,77950580,3835,3835,3835,3835,0
20250213,121000,77950580,3835,3835,3835,3835,0
20250213,120900,77950580,3835,3835,3835,3835,0
20250213,120800,77950580,3835,3835,3835,3835,200
20250213,120700,77183580,3835,3835,3835,3835,0
20250213,120600,77183580,3835,3835,3835,3835,0
20250213,120500,77183580,3835,3835,3835,3835,170
20250213,120400,76531630,3835,3835,3835,3835,0
20250213,120300,76531630,3835,3835,3835,3835,1
20250213,120200,76527795,3835,3835,3835,3835,101
20250213,120100,76140460,3835,3835,3835,3835,3
20250213,120000,76128955,3835,3835,3835,3835,1
20250213,115900,76125120,3835,3835,3835,3835,2
20250213,115800,76117450,3835,3855,3860,3835,28
20250213,115700,76009505,3855,3855,3855,3855,32
20250213,115600,75886145,3850,3850,3850,3850,0
20250213,115500,75886145,3850,3850,3850,3850,0
20250213,115400,75886145,3850,3850,3850,3850,0
20250213,115300,75886145,3850,3855,3855,3850,513
20250213,115200,73910660,3850,3850,3850,3850,0
20250213,115100,73910660,3850,3850,3850,3850,46
20250213,115000,73733560,3835,3835,3835,3835,0
20250213,114900,73733560,3835,3835,3835,3835,0
20250213,114800,73733560,3835,3835,3840,3835,900
20250213,114700,70281430,3835,3835,3835,3835,1
20250213,114600,70277595,3840,3840,3840,3840,0
20250213,114500,70277595,3840,3840,3840,3840,507
20250213,114400,68330715,3840,3840,3840,3840,30
20250213,114300,68215515,3840,3840,3840,3840,0
20250213,114200,68215515,3840,3840,3840,3840,975
20250213,114100,64471515,3840,3840,3840,3840,24
20250213,114000,64379355,3830,3830,3830,3830,0
20250213,113900,64379355,3830,3830,3830,3830,0
20250213,113800,64379355,3830,3830,3830,3830,0
20250213,113700,64379355,3830,3830,3830,3830,0
20250213,113600,64379355,3830,3855,3855,3830,835
20250213,113500,61173560,3840,3840,3840,3840,200
20250213,113400,60405560,3840,3840,3840,3840,0
20250213,113300,60405560,3840,3840,3840,3840,303
20250213,113200,59242040,3845,3845,3845,3845,0
20250213,113100,59242040,3845,3845,3845,3845,0
20250213,113000,59242040,3845,3845,3845,3845,0
20250213,112900,59242040,3845,3845,3845,3845,0
20250213,112800,59242040,3845,3845,3845,3845,527
20250213,112700,57215725,3855,3855,3855,3855,0
20250213,112600,57215725,3855,3855,3855,3855,0
20250213,112500,57215725,3855,3855,3855,3855,0
20250213,112400,57215725,3855,3855,3855,3855,69
20250213,112300,56949730,3835,3835,3835,3835,0
20250213,112200,56949730,3835,3835,3835,3835,30
20250213,112100,56834680,3835,3835,3835,3835,294
20250213,112000,55707190,3830,3830,3830,3830,0
20250213,111900,55707190,3830,3830,3830,3830,0
20250213,111800,55707190,3830,3830,3830,3830,0
20250213,111700,55707190,3830,3830,3830,3830,0
20250213,111600,55707190,3830,3855,3855,3830,51
20250213,111500,55511085,3835,3830,3835,3830,2211
20250213,111400,47031910,3830,3825,3830,3825,910
20250213,111300,43546720,3825,3825,3825,3825,0
20250213,111200,43546720,3825,3825,3825,3825,0
20250213,111100,43546720,3825,3825,3825,3825,1
20250213,111000,43542895,3825,3825,3825,3825,0
20250213,110900,43542895,3825,3825,3825,3825,0
20250213,110800,43542895,3825,3825,3825,3825,0
20250213,110700,43542895,3825,3825,3825,3825,88
20250213,110600,43206295,3810,3810,3810,3810,23
20250213,110500,43118665,3815,3815,3815,3815,1
20250213,110400,43114850,3825,3825,3825,3825,30
20250213,110300,43000100,3810,3810,3810,3810,4
20250213,110200,42984860,3820,3820,3820,3820,0
20250213,110100,42984860,3820,3815,3820,3815,502
20250213,110000,41069075,3815,3815,3815,3815,0
20250213,105900,41069075,3815,3830,3830,3815,444
20250213,105800,39373355,3830,3830,3830,3830,0
20250213,105700,39373355,3830,3830,3830,3830,51
20250213,105600,39178025,3835,3835,3835,3835,0
20250213,105500,39178025,3835,3835,3835,3835,1
20250213,105400,39174190,3830,3825,3830,3825,8
20250213,105300,39143585,3825,3825,3825,3825,0
20250213,105200,39143585,3825,3825,3825,3825,1
20250213,105100,39139760,3825,3835,3835,3825,108
20250213,105000,38726250,3825,3825,3825,3825,1
20250213,104900,38722425,3835,3835,3835,3835,0
20250213,104800,38722425,3835,3835,3835,3835,0
20250213,104700,38722425,3835,3835,3835,3835,1
20250213,104600,38718590,3835,3835,3835,3835,100
20250213,104500,38335090,3825,3825,3825,3825,13
20250213,104400,38285365,3825,3825,3825,3825,0
20250213,104300,38285365,3825,3825,3825,3825,1
20250213,104200,38281540,3825,3830,3830,3825,3
20250213,104100,38270055,3830,3830,3830,3830,10
20250213,104000,38231755,3830,3830,3830,3830,0
20250213,103900,38231755,3830,3830,3830,3830,0
20250213,103800,38231755,3830,3815,3830,3810,111
20250213,103700,37807730,3815,3820,3825,3815,342
20250213,103600,36502230,3820,3820,3820,3820,15
20250213,103500,36444930,3815,3815,3820,3815,104
20250213,103400,36048080,3815,3830,3830,3815,920
20250213,103300,32532525,3830,3825,3830,3825,45
20250213,103200,32360320,3825,3840,3840,3825,338
20250213,103100,31065745,3830,3835,3855,3830,132
20250213,103000,30559845,3860,3840,3860,3835,7
20250213,102900,30532915,3835,3835,3835,3835,40
20250213,102800,30379515,3840,3840,3840,3840,94
20250213,102700,30018555,3860,3860,3860,3860,1
20250213,102600,30014695,3845,3845,3845,3845,398
20250213,102500,28484385,3845,3845,3845,3845,35
20250213,102400,28349810,3845,3845,3845,3845,62
20250213,102300,28111420,3845,3840,3845,3840,55
20250213,102200,27900210,3840,3845,3845,3840,70
20250213,102100,27631355,3845,3845,3845,3845,215
20250213,102000,26804680,3845,3850,3850,3840,235
20250213,101900,25900640,3850,3860,3860,3850,463
20250213,101800,24114625,3860,3875,3875,3860,419
20250213,101700,22493340,3880,3880,3880,3880,0
20250213,101600,22493340,3880,3880,3880,3880,0
20250213,101500,22493340,3880,3880,3880,3880,130
20250213,101400,21988940,3880,3880,3880,3880,1
20250213,101300,21985060,3870,3885,3885,3870,217
20250213,101200,21143375,3900,3880,3900,3880,13
20250213,101100,21092865,3900,3900,3900,3900,0
20250213,101000,21092865,3900,3900,3900,3900,0
20250213,100900,21092865,3900,3900,3900,3900,0
20250213,100800,21092865,3900,3900,3900,3900,0
20250213,100700,21092865,3900,3900,3900,3900,0
20250213,100600,21092865,3900,3900,3900,3900,0
20250213,100500,21092865,3900,3900,3900,3900,0
20250213,100400,21092865,3900,3900,3900,3900,6
20250213,100300,21069465,3900,3900,3900,3900,51
20250213,100200,20870565,3900,3900,3900,3900,0
20250213,100100,20870565,3900,3900,3900,3900,6
20250213,100000,20847165,3905,3905,3905,3905,0
20250213,095900,20847165,3905,3905,3905,3905,0
20250213,095800,20847165,3905,3905,3905,3905,0
20250213,095700,20847165,3905,3905,3905,3905,1
20250213,095600,20843260,3885,3890,3890,3885,202
20250213,095500,20057490,3890,3890,3890,3885,315
20250213,095400,18832195,3895,3905,3905,3895,463
20250213,095300,17026715,3905,3905,3905,3905,0
20250213,095200,17026715,3905,3905,3905,3905,168
20250213,095100,16370675,3905,3900,3905,3900,196
20250213,095000,15606225,3905,3905,3905,3905,729
20250213,094900,12759480,3915,3915,3915,3915,0
20250213,094800,12759480,3915,3920,3920,3900,307
20250213,094700,11556150,3925,3925,3925,3925,0
20250213,094600,11556150,3925,3925,3925,3925,6
20250213,094500,11532600,3925,3925,3925,3925,0
20250213,094400,11532600,3925,3925,3925,3925,3
20250213,094300,11520825,3925,3920,3925,3920,201
20250213,094200,10732900,3920,3920,3920,3920,0
20250213,094100,10732900,3920,3920,3920,3920,0
20250213,094000,10732900,3920,3920,3920,3920,0
20250213,093900,10732900,3920,3920,3920,3920,0
20250213,093800,10732900,3920,3920,3920,3920,0
20250213,093700,10732900,3920,3920,3920,3920,11
20250213,093600,10689780,3920,3905,3920,3905,51
20250213,093500,10490610,3920,3910,3920,3910,105
20250213,093400,10079060,3910,3910,3910,3910,250
20250213,093300,9101560,3910,3910,3910,3895,51
20250213,093200,8902165,3910,3910,3910,3910,0
20250213,093100,8902165,3910,3910,3910,3910,20
20250213,093000,8823965,3910,3910,3910,3910,2
20250213,092900,8816145,3895,3900,3900,3895,62
20250213,092800,8574595,3925,3925,3925,3925,0
20250213,092700,8574595,3925,3900,3925,3895,20
20250213,092600,8496435,3930,3905,3930,3905,201
20250213,092500,7711505,3905,3905,3905,3905,0
20250213,092400,7711505,3905,3905,3905,3905,0
20250213,092300,7711505,3905,3905,3905,3905,0
20250213,092200,7711505,3905,3905,3905,3905,0
20250213,092100,7711505,3905,3915,3915,3905,217
20250213,092000,6862630,3920,3920,3920,3920,0
20250213,091900,6862630,3920,3920,3920,3920,0
20250213,091800,6862630,3920,3920,3920,3920,101
20250213,091700,6466710,3930,3930,3930,3930,1
20250213,091600,6462780,3925,3935,3935,3925,339
20250213,091500,5131625,3925,3925,3925,3925,3
20250213,091400,5119850,3925,3925,3925,3925,2
20250213,091300,5112000,3925,3925,3925,3925,152
20250213,091200,4515400,3935,3935,3935,3935,0
20250213,091100,4515400,3935,3935,3935,3935,145
20250213,091000,3944825,3945,3945,3945,3945,0
20250213,090900,3944825,3945,3945,3945,3945,0
20250213,090800,3944825,3945,3945,3945,3945,78
20250213,090700,3637115,3995,3995,3995,3995,0
20250213,090600,3637115,3995,3995,3995,3995,51
20250213,090500,3433370,3930,3915,3930,3915,32
20250213,090400,3307625,3915,3915,3915,3915,458
20250213,090300,1514555,3915,3915,3915,3915,0
20250213,090200,1514555,3915,3915,3915,3915,95
20250213,090100,1142630,3915,3915,3915,3915,237
20250213,090000,214775,3905,3905,3905,3905,55