KissMeData/432430/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,214200,305530950,4655,4655,4655,4655,782
20250212,214100,305530950,4655,4655,4655,4655,0
20250212,214000,305530950,4655,4655,4655,4655,0
20250212,213900,305530950,4655,4655,4655,4655,0
20250212,213800,305530950,4655,4655,4655,4655,0
20250212,213700,305530950,4655,4655,4655,4655,0
20250212,213600,305530950,4655,4655,4655,4655,0
20250212,213500,305530950,4655,4655,4655,4655,0
20250212,213400,305530950,4655,4655,4655,4655,0
20250212,213300,305530950,4655,4655,4655,4655,0
20250212,213200,305530950,4655,4655,4655,4655,0
20250212,213100,305530950,4655,4655,4655,4655,0
20250212,213000,305530950,4655,4655,4655,4655,0
20250212,212900,305530950,4655,4655,4655,4655,0
20250212,212800,305530950,4655,4655,4655,4655,0
20250212,212700,305530950,4655,4655,4655,4655,0
20250212,212600,305530950,4655,4655,4655,4655,0
20250212,212500,305530950,4655,4655,4655,4655,0
20250212,212400,305530950,4655,4655,4655,4655,0
20250212,212300,305530950,4655,4655,4655,4655,0
20250212,212200,305530950,4655,4655,4655,4655,0
20250212,212100,305530950,4655,4655,4655,4655,0
20250212,212000,305530950,4655,4655,4655,4655,0
20250212,211900,305530950,4655,4655,4655,4655,0
20250212,211800,305530950,4655,4655,4655,4655,0
20250212,211700,305530950,4655,4655,4655,4655,0
20250212,211600,305530950,4655,4655,4655,4655,0
20250212,211500,305530950,4655,4655,4655,4655,0
20250212,211400,305530950,4655,4655,4655,4655,0
20250212,211300,305530950,4655,4655,4655,4655,0
20250212,211200,305530950,4655,4655,4655,4655,782
20250212,211100,305530950,4655,4655,4655,4655,0
20250212,211000,305530950,4655,4655,4655,4655,0
20250212,210900,305530950,4655,4655,4655,4655,0
20250212,210800,305530950,4655,4655,4655,4655,0
20250212,210700,305530950,4655,4655,4655,4655,0
20250212,210600,305530950,4655,4655,4655,4655,0
20250212,210500,305530950,4655,4655,4655,4655,0
20250212,210400,305530950,4655,4655,4655,4655,0
20250212,210300,305530950,4655,4655,4655,4655,0
20250212,210200,305530950,4655,4655,4655,4655,0
20250212,210100,305530950,4655,4655,4655,4655,0
20250212,210000,305530950,4655,4655,4655,4655,0
20250212,205900,305530950,4655,4655,4655,4655,0
20250212,205800,305530950,4655,4655,4655,4655,0
20250212,205700,305530950,4655,4655,4655,4655,0
20250212,205600,305530950,4655,4655,4655,4655,0
20250212,205500,305530950,4655,4655,4655,4655,0
20250212,205400,305530950,4655,4655,4655,4655,0
20250212,205300,305530950,4655,4655,4655,4655,0
20250212,205200,305530950,4655,4655,4655,4655,0
20250212,205100,305530950,4655,4655,4655,4655,0
20250212,205000,305530950,4655,4655,4655,4655,0
20250212,204900,305530950,4655,4655,4655,4655,0
20250212,204800,305530950,4655,4655,4655,4655,0
20250212,204700,305530950,4655,4655,4655,4655,0
20250212,204600,305530950,4655,4655,4655,4655,0
20250212,204500,305530950,4655,4655,4655,4655,0
20250212,204400,305530950,4655,4655,4655,4655,0
20250212,204300,305530950,4655,4655,4655,4655,0
20250212,204200,305530950,4655,4655,4655,4655,782
20250212,204100,305530950,4655,4655,4655,4655,0
20250212,204000,305530950,4655,4655,4655,4655,0
20250212,203900,305530950,4655,4655,4655,4655,0
20250212,203800,305530950,4655,4655,4655,4655,0
20250212,203700,305530950,4655,4655,4655,4655,0
20250212,203600,305530950,4655,4655,4655,4655,0
20250212,203500,305530950,4655,4655,4655,4655,0
20250212,203400,305530950,4655,4655,4655,4655,0
20250212,203300,305530950,4655,4655,4655,4655,0
20250212,203200,305530950,4655,4655,4655,4655,0
20250212,203100,305530950,4655,4655,4655,4655,0
20250212,203000,305530950,4655,4655,4655,4655,0
20250212,202900,305530950,4655,4655,4655,4655,0
20250212,202800,305530950,4655,4655,4655,4655,0
20250212,202700,305530950,4655,4655,4655,4655,0
20250212,202600,305530950,4655,4655,4655,4655,0
20250212,202500,305530950,4655,4655,4655,4655,0
20250212,202400,305530950,4655,4655,4655,4655,0
20250212,202300,305530950,4655,4655,4655,4655,0
20250212,202200,305530950,4655,4655,4655,4655,0
20250212,202100,305530950,4655,4655,4655,4655,0
20250212,202000,305530950,4655,4655,4655,4655,0
20250212,201900,305530950,4655,4655,4655,4655,0
20250212,201800,305530950,4655,4655,4655,4655,0
20250212,201700,305530950,4655,4655,4655,4655,0
20250212,201600,305530950,4655,4655,4655,4655,0
20250212,201500,305530950,4655,4655,4655,4655,0
20250212,201400,305530950,4655,4655,4655,4655,0
20250212,201300,305530950,4655,4655,4655,4655,0
20250212,201200,305530950,4655,4655,4655,4655,782
20250212,201100,305530950,4655,4655,4655,4655,0
20250212,201000,305530950,4655,4655,4655,4655,0
20250212,200900,305530950,4655,4655,4655,4655,0
20250212,200800,305530950,4655,4655,4655,4655,0
20250212,200700,305530950,4655,4655,4655,4655,0
20250212,200600,305530950,4655,4655,4655,4655,0
20250212,200500,305530950,4655,4655,4655,4655,0
20250212,200400,305530950,4655,4655,4655,4655,0
20250212,200300,305530950,4655,4655,4655,4655,0
20250212,200200,305530950,4655,4655,4655,4655,0
20250212,200100,305530950,4655,4655,4655,4655,0
20250212,200000,305530950,4655,4655,4655,4655,0
20250212,195900,305530950,4655,4655,4655,4655,0
20250212,195800,305530950,4655,4655,4655,4655,0
20250212,195700,305530950,4655,4655,4655,4655,0
20250212,195600,305530950,4655,4655,4655,4655,0
20250212,195500,305530950,4655,4655,4655,4655,0
20250212,195400,305530950,4655,4655,4655,4655,0
20250212,195300,305530950,4655,4655,4655,4655,0
20250212,195200,305530950,4655,4655,4655,4655,0
20250212,195100,305530950,4655,4655,4655,4655,0
20250212,195000,305530950,4655,4655,4655,4655,0
20250212,194900,305530950,4655,4655,4655,4655,0
20250212,194800,305530950,4655,4655,4655,4655,0
20250212,194700,305530950,4655,4655,4655,4655,0
20250212,194600,305530950,4655,4655,4655,4655,0
20250212,194500,305530950,4655,4655,4655,4655,0
20250212,194400,305530950,4655,4655,4655,4655,0
20250212,194300,305530950,4655,4655,4655,4655,0
20250212,194200,305530950,4655,4655,4655,4655,782
20250212,194100,305530950,4655,4655,4655,4655,0
20250212,194000,305530950,4655,4655,4655,4655,0
20250212,193900,305530950,4655,4655,4655,4655,0
20250212,193800,305530950,4655,4655,4655,4655,0
20250212,193700,305530950,4655,4655,4655,4655,0
20250212,193600,305530950,4655,4655,4655,4655,0
20250212,193500,305530950,4655,4655,4655,4655,0
20250212,193400,305530950,4655,4655,4655,4655,0
20250212,193300,305530950,4655,4655,4655,4655,0
20250212,193200,305530950,4655,4655,4655,4655,0
20250212,193100,305530950,4655,4655,4655,4655,0
20250212,193000,305530950,4655,4655,4655,4655,0
20250212,192900,305530950,4655,4655,4655,4655,0
20250212,192800,305530950,4655,4655,4655,4655,0
20250212,192700,305530950,4655,4655,4655,4655,0
20250212,192600,305530950,4655,4655,4655,4655,0
20250212,192500,305530950,4655,4655,4655,4655,0
20250212,192400,305530950,4655,4655,4655,4655,0
20250212,192300,305530950,4655,4655,4655,4655,0
20250212,192200,305530950,4655,4655,4655,4655,0
20250212,192100,305530950,4655,4655,4655,4655,0
20250212,192000,305530950,4655,4655,4655,4655,0
20250212,191900,305530950,4655,4655,4655,4655,0
20250212,191800,305530950,4655,4655,4655,4655,0
20250212,191700,305530950,4655,4655,4655,4655,0
20250212,191600,305530950,4655,4655,4655,4655,0
20250212,191500,305530950,4655,4655,4655,4655,0
20250212,191400,305530950,4655,4655,4655,4655,0
20250212,191300,305530950,4655,4655,4655,4655,0
20250212,191200,305530950,4655,4655,4655,4655,782
20250212,191100,305530950,4655,4655,4655,4655,0
20250212,191000,305530950,4655,4655,4655,4655,0
20250212,190900,305530950,4655,4655,4655,4655,0
20250212,190800,305530950,4655,4655,4655,4655,0
20250212,190700,305530950,4655,4655,4655,4655,0
20250212,190600,305530950,4655,4655,4655,4655,0
20250212,190500,305530950,4655,4655,4655,4655,0
20250212,190400,305530950,4655,4655,4655,4655,0
20250212,190300,305530950,4655,4655,4655,4655,0
20250212,190200,305530950,4655,4655,4655,4655,0
20250212,190100,305530950,4655,4655,4655,4655,0
20250212,190000,305530950,4655,4655,4655,4655,0
20250212,185900,305530950,4655,4655,4655,4655,0
20250212,185800,305530950,4655,4655,4655,4655,0
20250212,185700,305530950,4655,4655,4655,4655,0
20250212,185600,305530950,4655,4655,4655,4655,0
20250212,185500,305530950,4655,4655,4655,4655,0
20250212,185400,305530950,4655,4655,4655,4655,0
20250212,185300,305530950,4655,4655,4655,4655,0
20250212,185200,305530950,4655,4655,4655,4655,0
20250212,185100,305530950,4655,4655,4655,4655,0
20250212,185000,305530950,4655,4655,4655,4655,0
20250212,184900,305530950,4655,4655,4655,4655,0
20250212,184800,305530950,4655,4655,4655,4655,0
20250212,184700,305530950,4655,4655,4655,4655,0
20250212,184600,305530950,4655,4655,4655,4655,0
20250212,184500,305530950,4655,4655,4655,4655,0
20250212,184400,305530950,4655,4655,4655,4655,0
20250212,184300,305530950,4655,4655,4655,4655,0
20250212,184200,305530950,4655,4655,4655,4655,782
20250212,184100,305530950,4655,4655,4655,4655,0
20250212,184000,305530950,4655,4655,4655,4655,0
20250212,183900,305530950,4655,4655,4655,4655,0
20250212,183800,305530950,4655,4655,4655,4655,0
20250212,183700,305530950,4655,4655,4655,4655,0
20250212,183600,305530950,4655,4655,4655,4655,0
20250212,183500,305530950,4655,4655,4655,4655,0
20250212,183400,305530950,4655,4655,4655,4655,0
20250212,183300,305530950,4655,4655,4655,4655,0
20250212,183200,305530950,4655,4655,4655,4655,0
20250212,183100,305530950,4655,4655,4655,4655,0
20250212,183000,305530950,4655,4655,4655,4655,0
20250212,182900,305530950,4655,4655,4655,4655,0
20250212,182800,305530950,4655,4655,4655,4655,0
20250212,182700,305530950,4655,4655,4655,4655,0
20250212,182600,305530950,4655,4655,4655,4655,0
20250212,182500,305530950,4655,4655,4655,4655,0
20250212,182400,305530950,4655,4655,4655,4655,0
20250212,182300,305530950,4655,4655,4655,4655,0
20250212,182200,305530950,4655,4655,4655,4655,0
20250212,182100,305530950,4655,4655,4655,4655,0
20250212,182000,305530950,4655,4655,4655,4655,0
20250212,181900,305530950,4655,4655,4655,4655,0
20250212,181800,305530950,4655,4655,4655,4655,0
20250212,181700,305530950,4655,4655,4655,4655,0
20250212,181600,305530950,4655,4655,4655,4655,0
20250212,181500,305530950,4655,4655,4655,4655,0
20250212,181400,305530950,4655,4655,4655,4655,0
20250212,181300,305530950,4655,4655,4655,4655,0
20250212,181200,305530950,4655,4655,4655,4655,782
20250212,181100,305530950,4655,4655,4655,4655,0
20250212,181000,305530950,4655,4655,4655,4655,0
20250212,180900,305530950,4655,4655,4655,4655,0
20250212,180800,305530950,4655,4655,4655,4655,0
20250212,180700,305530950,4655,4655,4655,4655,0
20250212,180600,305530950,4655,4655,4655,4655,0
20250212,180500,305530950,4655,4655,4655,4655,0
20250212,180400,305530950,4655,4655,4655,4655,0
20250212,180300,305530950,4655,4655,4655,4655,0
20250212,180200,305530950,4655,4655,4655,4655,0
20250212,180100,305530950,4655,4655,4655,4655,0
20250212,180000,305530950,4655,4655,4655,4655,0
20250212,175900,305530950,4655,4655,4655,4655,0
20250212,175800,305530950,4655,4655,4655,4655,0
20250212,175700,305530950,4655,4655,4655,4655,0
20250212,175600,305530950,4655,4655,4655,4655,0
20250212,175500,305530950,4655,4655,4655,4655,0
20250212,175400,305530950,4655,4655,4655,4655,0
20250212,175300,305530950,4655,4655,4655,4655,0
20250212,175200,305530950,4655,4655,4655,4655,0
20250212,175100,305530950,4655,4655,4655,4655,0
20250212,175000,305530950,4655,4655,4655,4655,0
20250212,174900,305530950,4655,4655,4655,4655,0
20250212,174800,305530950,4655,4655,4655,4655,0
20250212,174700,305530950,4655,4655,4655,4655,0
20250212,174600,305530950,4655,4655,4655,4655,0
20250212,174500,305530950,4655,4655,4655,4655,0
20250212,174400,305530950,4655,4655,4655,4655,0
20250212,174300,305530950,4655,4655,4655,4655,0
20250212,174200,305530950,4655,4655,4655,4655,782
20250212,174100,305530950,4655,4655,4655,4655,0
20250212,174000,305530950,4655,4655,4655,4655,0
20250212,173900,305530950,4655,4655,4655,4655,0
20250212,173800,305530950,4655,4655,4655,4655,0
20250212,173700,305530950,4655,4655,4655,4655,0
20250212,173600,305530950,4655,4655,4655,4655,0
20250212,173500,305530950,4655,4655,4655,4655,0
20250212,173400,305530950,4655,4655,4655,4655,0
20250212,173300,305530950,4655,4655,4655,4655,0
20250212,173200,305530950,4655,4655,4655,4655,0
20250212,173100,305530950,4655,4655,4655,4655,0
20250212,173000,305530950,4655,4655,4655,4655,0
20250212,172900,305530950,4655,4655,4655,4655,0
20250212,172800,305530950,4655,4655,4655,4655,0
20250212,172700,305530950,4655,4655,4655,4655,0
20250212,172600,305530950,4655,4655,4655,4655,0
20250212,172500,305530950,4655,4655,4655,4655,0
20250212,172400,305530950,4655,4655,4655,4655,0
20250212,172300,305530950,4655,4655,4655,4655,0
20250212,172200,305530950,4655,4655,4655,4655,0
20250212,172100,305530950,4655,4655,4655,4655,0
20250212,172000,305530950,4655,4655,4655,4655,0
20250212,171900,305530950,4655,4655,4655,4655,0
20250212,171800,305530950,4655,4655,4655,4655,0
20250212,171700,305530950,4655,4655,4655,4655,0
20250212,171600,305530950,4655,4655,4655,4655,0
20250212,171500,305530950,4655,4655,4655,4655,0
20250212,171400,305530950,4655,4655,4655,4655,0
20250212,171300,305530950,4655,4655,4655,4655,0
20250212,171200,305530950,4655,4655,4655,4655,782
20250212,171100,305530950,4655,4655,4655,4655,0
20250212,171000,305530950,4655,4655,4655,4655,0
20250212,170900,305530950,4655,4655,4655,4655,0
20250212,170800,305530950,4655,4655,4655,4655,0
20250212,170700,305530950,4655,4655,4655,4655,0
20250212,170600,305530950,4655,4655,4655,4655,0
20250212,170500,305530950,4655,4655,4655,4655,0
20250212,170400,305530950,4655,4655,4655,4655,0
20250212,170300,305530950,4655,4655,4655,4655,0
20250212,170200,305530950,4655,4655,4655,4655,0
20250212,170100,305530950,4655,4655,4655,4655,0
20250212,170000,305530950,4655,4655,4655,4655,0
20250212,165900,305530950,4655,4655,4655,4655,0
20250212,165800,305530950,4655,4655,4655,4655,0
20250212,165700,305530950,4655,4655,4655,4655,0
20250212,165600,305530950,4655,4655,4655,4655,0
20250212,165500,305530950,4655,4655,4655,4655,0
20250212,165400,305530950,4655,4655,4655,4655,0
20250212,165300,305530950,4655,4655,4655,4655,0
20250212,165200,305530950,4655,4655,4655,4655,0
20250212,165100,305530950,4655,4655,4655,4655,0
20250212,165000,305530950,4655,4655,4655,4655,0
20250212,164900,305530950,4655,4655,4655,4655,0
20250212,164800,305530950,4655,4655,4655,4655,0
20250212,164700,305530950,4655,4655,4655,4655,0
20250212,164600,305530950,4655,4655,4655,4655,0
20250212,164500,305530950,4655,4655,4655,4655,0
20250212,164400,305530950,4655,4655,4655,4655,0
20250212,164300,305530950,4655,4655,4655,4655,0
20250212,164200,305530950,4655,4655,4655,4655,782
20250212,164100,305530950,4655,4655,4655,4655,0
20250212,164000,305530950,4655,4655,4655,4655,0
20250212,163900,305530950,4655,4655,4655,4655,0
20250212,163800,305530950,4655,4655,4655,4655,0
20250212,163700,305530950,4655,4655,4655,4655,0
20250212,163600,305530950,4655,4655,4655,4655,0
20250212,163500,305530950,4655,4655,4655,4655,0
20250212,163400,305530950,4655,4655,4655,4655,0
20250212,163300,305530950,4655,4655,4655,4655,0
20250212,163200,305530950,4655,4655,4655,4655,0
20250212,163100,305530950,4655,4655,4655,4655,0
20250212,163000,305530950,4655,4655,4655,4655,0
20250212,162900,305530950,4655,4655,4655,4655,0
20250212,162800,305530950,4655,4655,4655,4655,0
20250212,162700,305530950,4655,4655,4655,4655,0
20250212,162600,305530950,4655,4655,4655,4655,0
20250212,162500,305530950,4655,4655,4655,4655,0
20250212,162400,305530950,4655,4655,4655,4655,0
20250212,162300,305530950,4655,4655,4655,4655,0
20250212,162200,305530950,4655,4655,4655,4655,0
20250212,162100,305530950,4655,4655,4655,4655,0
20250212,162000,305530950,4655,4655,4655,4655,0
20250212,161900,305530950,4655,4655,4655,4655,0
20250212,161800,305530950,4655,4655,4655,4655,0
20250212,161700,305530950,4655,4655,4655,4655,0
20250212,161600,305530950,4655,4655,4655,4655,0
20250212,161500,305530950,4655,4655,4655,4655,0
20250212,161400,305530950,4655,4655,4655,4655,0
20250212,161300,305530950,4655,4655,4655,4655,0
20250212,161200,305530950,4655,4655,4655,4655,782
20250212,161100,305530950,4655,4655,4655,4655,0
20250212,161000,305530950,4655,4655,4655,4655,0
20250212,160900,305530950,4655,4655,4655,4655,0
20250212,160800,305530950,4655,4655,4655,4655,0
20250212,160700,305530950,4655,4655,4655,4655,0
20250212,160600,305530950,4655,4655,4655,4655,0
20250212,160500,305530950,4655,4655,4655,4655,0
20250212,160400,305530950,4655,4655,4655,4655,0
20250212,160300,305530950,4655,4655,4655,4655,0
20250212,160200,305530950,4655,4655,4655,4655,0
20250212,160100,305530950,4655,4655,4655,4655,0
20250212,160000,305530950,4655,4655,4655,4655,0
20250212,155900,305530950,4655,4655,4655,4655,0
20250212,155800,305530950,4655,4655,4655,4655,0
20250212,155700,305530950,4655,4655,4655,4655,0
20250212,155600,305530950,4655,4655,4655,4655,0
20250212,155500,305530950,4655,4655,4655,4655,0
20250212,155400,305530950,4655,4655,4655,4655,0
20250212,155300,305530950,4655,4655,4655,4655,0
20250212,155200,305530950,4655,4655,4655,4655,0
20250212,155100,305530950,4655,4655,4655,4655,0
20250212,155000,305530950,4655,4655,4655,4655,0
20250212,154900,305530950,4655,4655,4655,4655,0
20250212,154800,305530950,4655,4655,4655,4655,0
20250212,154700,305530950,4655,4655,4655,4655,0
20250212,154600,305530950,4655,4655,4655,4655,0
20250212,154500,305530950,4655,4655,4655,4655,0
20250212,154400,305530950,4655,4655,4655,4655,0
20250212,154300,305530950,4655,4655,4655,4655,0
20250212,154200,305530950,4655,4655,4655,4655,782
20250212,154100,305530950,4655,4655,4655,4655,0
20250212,154000,305530950,4655,4655,4655,4655,0
20250212,153900,305530950,4655,4655,4655,4655,0
20250212,153800,305530950,4655,4655,4655,4655,0
20250212,153700,305530950,4655,4655,4655,4655,0
20250212,153600,305530950,4655,4655,4655,4655,0
20250212,153500,305530950,4655,4655,4655,4655,0
20250212,153400,305530950,4655,4655,4655,4655,0
20250212,153300,305530950,4655,4655,4655,4655,0
20250212,153200,305530950,4655,4655,4655,4655,0
20250212,153100,305530950,4655,4655,4655,4655,0
20250212,153000,305530950,4655,4655,4655,4655,782
20250212,152900,301890740,4655,4655,4655,4655,0
20250212,152800,301890740,4655,4655,4655,4655,0
20250212,152700,301890740,4655,4655,4655,4655,0
20250212,152600,301890740,4655,4655,4655,4655,0
20250212,152500,301890740,4655,4655,4655,4655,0
20250212,152400,301890740,4655,4655,4655,4655,0
20250212,152300,301890740,4655,4655,4655,4655,0
20250212,152200,301890740,4655,4655,4655,4655,0
20250212,152100,301890740,4655,4655,4655,4655,0
20250212,152000,301890740,4655,4655,4655,4655,0
20250212,151900,301890740,4655,4655,4655,4630,361
20250212,151800,300217140,4630,4660,4670,4630,63
20250212,151700,299923620,4660,4670,4670,4660,60
20250212,151600,299643510,4670,4645,4670,4645,544
20250212,151500,297116180,4645,4645,4645,4645,0
20250212,151400,297116180,4645,4645,4645,4645,0
20250212,151300,297116180,4645,4645,4645,4645,2
20250212,151200,297106890,4640,4640,4640,4640,0
20250212,151100,297106890,4640,4640,4640,4640,3
20250212,151000,297092970,4640,4640,4640,4640,8
20250212,150900,297055850,4640,4640,4640,4640,215
20250212,150800,296058250,4630,4630,4630,4630,0
20250212,150700,296058250,4630,4630,4630,4630,0
20250212,150600,296058250,4630,4605,4630,4605,908
20250212,150500,291870210,4625,4610,4625,4610,565
20250212,150400,289264585,4605,4605,4605,4605,10
20250212,150300,289218535,4605,4605,4605,4605,0
20250212,150200,289218535,4605,4605,4605,4605,190
20250212,150100,288343585,4610,4605,4610,4605,35
20250212,150000,288182390,4605,4610,4610,4605,569
20250212,145900,285561645,4610,4610,4610,4610,4
20250212,145800,285543205,4610,4610,4610,4610,58
20250212,145700,285275825,4610,4615,4615,4610,144
20250212,145600,284611795,4620,4620,4620,4620,100
20250212,145500,284149795,4620,4620,4620,4620,10
20250212,145400,284103595,4620,4625,4625,4620,170
20250212,145300,283318020,4630,4630,4630,4630,0
20250212,145200,283318020,4630,4630,4630,4630,0
20250212,145100,283318020,4630,4630,4630,4630,0
20250212,145000,283318020,4630,4630,4630,4630,50
20250212,144900,283086520,4630,4625,4630,4625,298
20250212,144800,281708145,4630,4630,4630,4630,45
20250212,144700,281499795,4630,4630,4630,4630,0
20250212,144600,281499795,4630,4635,4635,4630,21
20250212,144500,281402560,4635,4635,4635,4635,0
20250212,144400,281402560,4635,4635,4635,4635,0
20250212,144300,281402560,4635,4635,4635,4635,0
20250212,144200,281402560,4635,4635,4635,4635,0
20250212,144100,281402560,4635,4635,4635,4635,0
20250212,144000,281402560,4635,4635,4635,4635,10
20250212,143900,281356210,4635,4635,4635,4635,75
20250212,143800,281008585,4625,4635,4635,4625,18
20250212,143700,280925165,4630,4640,4640,4630,1253
20250212,143600,275116420,4640,4640,4640,4640,20
20250212,143500,275023620,4645,4645,4645,4645,0
20250212,143400,275023620,4645,4645,4645,4645,0
20250212,143300,275023620,4645,4645,4645,4645,51
20250212,143200,274786725,4645,4645,4645,4645,20
20250212,143100,274693825,4645,4645,4645,4645,38
20250212,143000,274517315,4645,4660,4660,4645,12
20250212,142900,274461555,4660,4645,4670,4645,139
20250212,142800,273815385,4645,4655,4675,4645,613
20250212,142700,270963385,4660,4675,4675,4660,11
20250212,142600,270911975,4685,4685,4685,4685,0
20250212,142500,270911975,4685,4685,4685,4685,34
20250212,142400,270752685,4685,4670,4685,4655,1434
20250212,142300,264068350,4670,4670,4670,4670,0
20250212,142200,264068350,4670,4670,4670,4670,0
20250212,142100,264068350,4670,4670,4670,4670,0
20250212,142000,264068350,4670,4670,4670,4670,0
20250212,141900,264068350,4670,4670,4670,4670,4
20250212,141800,264049670,4685,4685,4685,4685,0
20250212,141700,264049670,4685,4685,4685,4685,0
20250212,141600,264049670,4685,4685,4685,4685,0
20250212,141500,264049670,4685,4675,4685,4675,12
20250212,141400,263993470,4675,4680,4680,4675,92
20250212,141300,263563360,4685,4685,4685,4685,0
20250212,141200,263563360,4685,4685,4685,4685,45
20250212,141100,263352535,4675,4675,4675,4675,0
20250212,141000,263352535,4675,4675,4675,4675,0
20250212,140900,263352535,4675,4675,4675,4675,0
20250212,140800,263352535,4675,4675,4675,4675,0
20250212,140700,263352535,4675,4680,4680,4675,341
20250212,140600,261756660,4680,4680,4680,4680,1
20250212,140500,261751980,4685,4685,4685,4685,0
20250212,140400,261751980,4685,4685,4685,4685,10
20250212,140300,261705130,4685,4685,4685,4685,14
20250212,140200,261639540,4685,4685,4685,4685,35
20250212,140100,261475565,4685,4685,4685,4685,0
20250212,140000,261475565,4685,4685,4685,4685,0
20250212,135900,261475565,4685,4710,4710,4685,55
20250212,135800,261216815,4710,4700,4710,4680,6152
20250212,135700,232420495,4710,4710,4710,4710,0
20250212,135600,232420495,4710,4710,4710,4710,55
20250212,135500,232161445,4710,4710,4710,4710,50
20250212,135400,231925945,4710,4710,4710,4710,0
20250212,135300,231925945,4710,4710,4710,4710,0
20250212,135200,231925945,4710,4710,4710,4710,0
20250212,135100,231925945,4710,4710,4710,4710,0
20250212,135000,231925945,4710,4710,4710,4710,1
20250212,134900,231921235,4710,4710,4710,4710,0
20250212,134800,231921235,4710,4710,4710,4710,0
20250212,134700,231921235,4710,4710,4710,4710,0
20250212,134600,231921235,4710,4710,4710,4710,0
20250212,134500,231921235,4710,4710,4710,4710,21
20250212,134400,231822325,4710,4710,4710,4710,0
20250212,134300,231822325,4710,4710,4710,4710,1
20250212,134200,231817615,4680,4680,4715,4680,1441
20250212,134100,225068200,4680,4680,4680,4680,0
20250212,134000,225068200,4680,4680,4680,4680,50
20250212,133900,224834200,4680,4680,4680,4680,6
20250212,133800,224806120,4680,4680,4680,4680,0
20250212,133700,224806120,4680,4680,4680,4680,0
20250212,133600,224806120,4680,4680,4680,4680,729
20250212,133500,221394400,4710,4710,4710,4710,0
20250212,133400,221394400,4710,4710,4710,4710,0
20250212,133300,221394400,4710,4710,4710,4710,0
20250212,133200,221394400,4710,4710,4710,4710,79
20250212,133100,221022310,4710,4685,4710,4685,434
20250212,133000,218988170,4685,4685,4685,4685,0
20250212,132900,218988170,4685,4685,4685,4685,3
20250212,132800,218974115,4700,4700,4700,4700,0
20250212,132700,218974115,4700,4700,4700,4700,0
20250212,132600,218974115,4700,4700,4700,4700,0
20250212,132500,218974115,4700,4700,4700,4700,0
20250212,132400,218974115,4700,4690,4715,4685,473
20250212,132300,216754415,4710,4710,4710,4710,0
20250212,132200,216754415,4710,4710,4710,4710,1
20250212,132100,216749705,4700,4700,4700,4700,2
20250212,132000,216740305,4700,4710,4710,4695,556
20250212,131900,214126005,4715,4715,4715,4715,0
20250212,131800,214126005,4715,4715,4715,4715,9
20250212,131700,214083570,4715,4715,4715,4715,0
20250212,131600,214083570,4715,4715,4715,4715,0
20250212,131500,214083570,4715,4715,4715,4715,0
20250212,131400,214083570,4715,4715,4715,4715,0
20250212,131300,214083570,4715,4715,4715,4715,1
20250212,131200,214078855,4720,4720,4720,4720,47
20250212,131100,213857015,4725,4725,4725,4725,0
20250212,131000,213857015,4725,4725,4725,4725,0
20250212,130900,213857015,4725,4725,4725,4725,0
20250212,130800,213857015,4725,4725,4725,4725,1
20250212,130700,213852290,4740,4735,4740,4735,339
20250212,130600,212245925,4730,4725,4730,4725,296
20250212,130500,210847220,4725,4725,4725,4725,0
20250212,130400,210847220,4725,4725,4725,4725,0
20250212,130300,210847220,4725,4725,4725,4725,45
20250212,130200,210634595,4725,4725,4725,4725,0
20250212,130100,210634595,4725,4725,4725,4725,0
20250212,130000,210634595,4725,4725,4725,4725,0
20250212,125900,210634595,4725,4725,4725,4725,3
20250212,125800,210620420,4725,4730,4730,4725,181
20250212,125700,209764695,4740,4740,4740,4740,0
20250212,125600,209764695,4740,4740,4740,4740,0
20250212,125500,209764695,4740,4740,4740,4740,10
20250212,125400,209717295,4740,4740,4740,4740,0
20250212,125300,209717295,4740,4740,4740,4740,0
20250212,125200,209717295,4740,4740,4740,4740,0
20250212,125100,209717295,4740,4740,4740,4740,91
20250212,125000,209285955,4740,4740,4740,4740,0
20250212,124900,209285955,4740,4740,4740,4740,0
20250212,124800,209285955,4740,4740,4740,4740,0
20250212,124700,209285955,4740,4725,4740,4725,509
20250212,124600,206880150,4740,4740,4740,4740,25
20250212,124500,206761650,4740,4735,4740,4730,1203
20250212,124400,201067805,4735,4730,4735,4730,502
20250212,124300,198693340,4730,4730,4730,4730,0
20250212,124200,198693340,4730,4730,4730,4730,0
20250212,124100,198693340,4730,4730,4730,4730,106
20250212,124000,198191960,4730,4730,4730,4730,0
20250212,123900,198191960,4730,4730,4730,4730,0
20250212,123800,198191960,4730,4730,4730,4730,46
20250212,123700,197974380,4735,4735,4735,4735,387
20250212,123600,196141935,4735,4730,4735,4730,71
20250212,123500,195805755,4730,4730,4735,4730,32
20250212,123400,195654285,4735,4730,4735,4730,240
20250212,123300,194517930,4730,4730,4730,4730,6
20250212,123200,194489550,4735,4730,4735,4730,1191
20250212,123100,188855525,4730,4730,4730,4730,0
20250212,123000,188855525,4730,4700,4730,4700,1197
20250212,122900,183224705,4700,4700,4700,4700,1
20250212,122800,183220005,4695,4695,4695,4695,0
20250212,122700,183220005,4695,4695,4695,4695,0
20250212,122600,183220005,4695,4695,4695,4695,0
20250212,122500,183220005,4695,4695,4695,4695,0
20250212,122400,183220005,4695,4695,4695,4695,0
20250212,122300,183220005,4695,4695,4695,4695,0
20250212,122200,183220005,4695,4710,4710,4695,200
20250212,122100,182279625,4730,4710,4730,4710,330
20250212,122000,180724445,4710,4710,4710,4710,1
20250212,121900,180719735,4725,4725,4725,4710,198
20250212,121800,179784365,4725,4725,4725,4725,211
20250212,121700,178787390,4720,4720,4720,4720,0
20250212,121600,178787390,4720,4720,4720,4720,0
20250212,121500,178787390,4720,4720,4720,4720,2
20250212,121400,178777950,4705,4705,4705,4705,0
20250212,121300,178777950,4705,4725,4725,4705,72
20250212,121200,178438230,4725,4725,4725,4725,0
20250212,121100,178438230,4725,4725,4725,4725,0
20250212,121000,178438230,4725,4725,4725,4725,0
20250212,120900,178438230,4725,4725,4725,4725,0
20250212,120800,178438230,4725,4725,4725,4725,0
20250212,120700,178438230,4725,4725,4725,4725,0
20250212,120600,178438230,4725,4725,4725,4725,30
20250212,120500,178296480,4730,4730,4730,4730,1
20250212,120400,178291750,4700,4705,4705,4700,15
20250212,120300,178221200,4730,4710,4730,4710,5
20250212,120200,178197600,4740,4740,4740,4740,0
20250212,120100,178197600,4740,4740,4740,4740,0
20250212,120000,178197600,4740,4740,4740,4740,0
20250212,115900,178197600,4740,4740,4740,4740,0
20250212,115800,178197600,4740,4740,4740,4740,0
20250212,115700,178197600,4740,4740,4740,4740,201
20250212,115600,177244860,4740,4740,4740,4740,35
20250212,115500,177078960,4745,4720,4750,4720,1054
20250212,115400,172091295,4710,4710,4710,4710,0
20250212,115300,172091295,4710,4710,4710,4710,3
20250212,115200,172077165,4720,4720,4720,4720,0
20250212,115100,172077165,4720,4720,4720,4720,0
20250212,115000,172077165,4720,4720,4720,4720,0
20250212,114900,172077165,4720,4720,4720,4720,0
20250212,114800,172077165,4720,4710,4720,4710,3
20250212,114700,172063020,4720,4720,4720,4720,2
20250212,114600,172053580,4720,4725,4725,4720,19
20250212,114500,171963810,4725,4720,4725,4720,619
20250212,114400,169041535,4720,4720,4720,4720,0
20250212,114300,169041535,4720,4720,4720,4720,0
20250212,114200,169041535,4720,4720,4720,4720,0
20250212,114100,169041535,4720,4720,4720,4720,202
20250212,114000,168088095,4720,4720,4720,4720,0
20250212,113900,168088095,4720,4720,4720,4720,0
20250212,113800,168088095,4720,4690,4720,4690,1020
20250212,113700,163279500,4680,4680,4680,4680,50
20250212,113600,163045500,4680,4680,4680,4680,0
20250212,113500,163045500,4680,4680,4680,4680,60
20250212,113400,162764700,4690,4690,4690,4690,12
20250212,113300,162708420,4690,4690,4690,4690,10
20250212,113200,162661520,4680,4680,4680,4680,135
20250212,113100,162029720,4680,4680,4680,4680,0
20250212,113000,162029720,4680,4680,4680,4680,0
20250212,112900,162029720,4680,4680,4680,4680,1
20250212,112800,162025040,4675,4675,4675,4675,0
20250212,112700,162025040,4675,4675,4675,4675,0
20250212,112600,162025040,4675,4675,4675,4675,0
20250212,112500,162025040,4675,4675,4675,4675,0
20250212,112400,162025040,4675,4675,4675,4675,0
20250212,112300,162025040,4675,4675,4675,4675,0
20250212,112200,162025040,4675,4675,4675,4675,0
20250212,112100,162025040,4675,4690,4690,4675,9
20250212,112000,161982890,4680,4680,4680,4680,20
20250212,111900,161889290,4675,4675,4675,4675,1
20250212,111800,161884615,4685,4685,4685,4685,65
20250212,111700,161580090,4670,4675,4675,4670,149
20250212,111600,160884255,4675,4675,4675,4675,0
20250212,111500,160884255,4675,4675,4675,4675,0
20250212,111400,160884255,4675,4685,4685,4675,53
20250212,111300,160636450,4685,4685,4685,4685,24
20250212,111200,160524010,4685,4680,4685,4670,251
20250212,111100,159351105,4685,4685,4685,4685,10
20250212,111000,159304255,4685,4690,4690,4685,21
20250212,110900,159205845,4690,4690,4690,4690,5
20250212,110800,159182395,4690,4690,4690,4690,0
20250212,110700,159182395,4690,4685,4690,4685,496
20250212,110600,156858625,4690,4690,4690,4690,70
20250212,110500,156530325,4685,4685,4685,4685,1
20250212,110400,156525640,4690,4690,4690,4690,0
20250212,110300,156525640,4690,4690,4690,4690,0
20250212,110200,156525640,4690,4690,4690,4690,1
20250212,110100,156520950,4690,4690,4690,4690,0
20250212,110000,156520950,4690,4690,4690,4690,0
20250212,105900,156520950,4690,4690,4690,4690,0
20250212,105800,156520950,4690,4690,4690,4690,0
20250212,105700,156520950,4690,4690,4690,4690,7
20250212,105600,156488120,4690,4690,4690,4690,0
20250212,105500,156488120,4690,4690,4690,4690,0
20250212,105400,156488120,4690,4690,4690,4690,0
20250212,105300,156488120,4690,4690,4690,4690,0
20250212,105200,156488120,4690,4670,4690,4670,725
20250212,105100,153101230,4670,4670,4670,4670,1723
20250212,105000,145054820,4675,4680,4680,4675,450
20250212,104900,142950960,4685,4685,4685,4685,0
20250212,104800,142950960,4685,4690,4690,4685,50
20250212,104700,142716510,4690,4690,4690,4690,1
20250212,104600,142711820,4690,4690,4690,4690,10
20250212,104500,142664920,4690,4690,4690,4690,96
20250212,104400,142214680,4720,4720,4720,4720,0
20250212,104300,142214680,4720,4720,4720,4720,0
20250212,104200,142214680,4720,4720,4720,4720,1
20250212,104100,142209960,4720,4720,4720,4720,100
20250212,104000,141737960,4720,4720,4720,4720,0
20250212,103900,141737960,4720,4720,4720,4720,0
20250212,103800,141737960,4720,4720,4720,4720,24
20250212,103700,141624680,4725,4725,4725,4725,0
20250212,103600,141624680,4725,4725,4725,4725,44
20250212,103500,141416780,4730,4705,4730,4680,1310
20250212,103400,135267510,4710,4710,4710,4705,410
20250212,103300,133338105,4710,4710,4710,4710,0
20250212,103200,133338105,4710,4710,4710,4710,0
20250212,103100,133338105,4710,4710,4710,4710,2
20250212,103000,133328685,4740,4740,4740,4740,0
20250212,102900,133328685,4740,4740,4740,4740,0
20250212,102800,133328685,4740,4740,4740,4740,0
20250212,102700,133328685,4740,4740,4740,4740,2
20250212,102600,133319205,4710,4730,4730,4710,1314
20250212,102500,127117660,4730,4755,4755,4730,51
20250212,102400,126876100,4750,4750,4750,4750,117
20250212,102300,126320350,4750,4750,4750,4750,8
20250212,102200,126282350,4750,4750,4750,4750,40
20250212,102100,126092350,4750,4750,4750,4750,100
20250212,102000,125617350,4750,4750,4750,4750,0
20250212,101900,125617350,4750,4750,4750,4750,0
20250212,101800,125617350,4750,4750,4750,4750,10
20250212,101700,125569850,4750,4745,4750,4745,13
20250212,101600,125508105,4745,4745,4745,4745,5
20250212,101500,125484380,4750,4750,4750,4750,52
20250212,101400,125237380,4750,4750,4750,4750,0
20250212,101300,125237380,4750,4750,4750,4750,12
20250212,101200,125180380,4755,4755,4755,4755,37
20250212,101100,125004445,4755,4760,4760,4755,12
20250212,101000,124947375,4760,4760,4760,4760,0
20250212,100900,124947375,4760,4740,4760,4740,34
20250212,100800,124785625,4740,4760,4760,4735,457
20250212,100700,122615690,4760,4760,4760,4760,213
20250212,100600,121601810,4760,4750,4760,4750,89
20250212,100500,121178460,4760,4765,4765,4760,12
20250212,100400,121121335,4765,4755,4765,4755,1232
20250212,100300,115257525,4750,4750,4750,4750,1
20250212,100200,115252775,4750,4755,4755,4750,264
20250212,100100,113997510,4750,4750,4750,4750,489
20250212,100000,111674760,4750,4745,4750,4735,506
20250212,095900,109272300,4745,4725,4745,4725,145
20250212,095800,108585015,4725,4725,4725,4725,81
20250212,095700,108202290,4725,4725,4725,4725,305
20250212,095600,106761165,4725,4730,4730,4725,825
20250212,095500,102863035,4750,4750,4750,4750,34
20250212,095400,102701535,4750,4750,4750,4750,0
20250212,095300,102701535,4750,4745,4750,4745,150
20250212,095200,101989425,4750,4750,4750,4750,262
20250212,095100,100744925,4750,4755,4755,4750,259
20250212,095000,99514300,4755,4755,4755,4755,1
20250212,094900,99509545,4755,4750,4755,4750,583
20250212,094800,96739775,4750,4745,4750,4745,856
20250212,094700,92673805,4735,4735,4745,4730,440
20250212,094600,90588655,4735,4715,4735,4715,276
20250212,094500,89284170,4705,4680,4705,4680,1679
20250212,094400,81418570,4680,4680,4680,4680,233
20250212,094300,80328130,4680,4680,4680,4680,9
20250212,094200,80286010,4670,4670,4670,4670,0
20250212,094100,80286010,4670,4670,4670,4670,112
20250212,094000,79762970,4680,4680,4680,4680,2
20250212,093900,79753610,4680,4680,4680,4680,32
20250212,093800,79603850,4680,4680,4680,4680,16
20250212,093700,79528970,4680,4680,4680,4675,4
20250212,093600,79510255,4665,4665,4665,4665,50
20250212,093500,79277005,4680,4680,4680,4680,0
20250212,093400,79277005,4680,4680,4680,4680,0
20250212,093300,79277005,4680,4665,4680,4655,625
20250212,093200,76355575,4665,4665,4665,4665,9
20250212,093100,76313590,4665,4670,4670,4660,674
20250212,093000,73166700,4670,4670,4675,4670,258
20250212,092900,71961835,4670,4675,4680,4670,267
20250212,092800,70713660,4680,4680,4680,4680,272
20250212,092700,69440700,4690,4690,4690,4690,63
20250212,092600,69145230,4695,4690,4695,4690,5
20250212,092500,69121770,4695,4695,4695,4695,29
20250212,092400,68985615,4700,4700,4700,4700,0
20250212,092300,68985615,4700,4700,4700,4700,0
20250212,092200,68985615,4700,4700,4700,4700,0
20250212,092100,68985615,4700,4700,4700,4700,0
20250212,092000,68985615,4700,4700,4700,4700,0
20250212,091900,68985615,4700,4700,4700,4700,5
20250212,091800,68962115,4700,4700,4700,4700,28
20250212,091700,68830515,4670,4670,4670,4670,410
20250212,091600,66915815,4670,4675,4675,4670,50
20250212,091500,66682165,4670,4670,4670,4670,94
20250212,091400,66243185,4670,4715,4715,4670,273
20250212,091300,64962055,4700,4720,4720,4700,46
20250212,091200,64745135,4720,4690,4720,4690,110
20250212,091100,64227805,4685,4720,4730,4685,2490
20250212,091000,52516470,4730,4735,4735,4730,2
20250212,090900,52507005,4740,4720,4745,4710,1597
20250212,090800,44976690,4720,4725,4725,4720,4
20250212,090700,44957795,4750,4750,4750,4750,0
20250212,090600,44957795,4750,4720,4750,4720,113
20250212,090500,44421135,4750,4730,4750,4730,57
20250212,090400,44151390,4750,4710,4750,4710,2326
20250212,090300,33134435,4755,4755,4755,4755,0
20250212,090200,33134435,4755,4715,4755,4715,250
20250212,090100,31954685,4765,4730,4770,4730,5058
20250212,090000,7970140,4735,4735,4735,4705,1685