KissMeData/432430/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,214100,445036255,4630,4630,4630,4630,380
20250213,214000,445036255,4630,4630,4630,4630,0
20250213,213900,445036255,4630,4630,4630,4630,0
20250213,213800,445036255,4630,4630,4630,4630,0
20250213,213700,445036255,4630,4630,4630,4630,0
20250213,213600,445036255,4630,4630,4630,4630,0
20250213,213500,445036255,4630,4630,4630,4630,0
20250213,213400,445036255,4630,4630,4630,4630,0
20250213,213300,445036255,4630,4630,4630,4630,0
20250213,213200,445036255,4630,4630,4630,4630,0
20250213,213100,445036255,4630,4630,4630,4630,0
20250213,213000,445036255,4630,4630,4630,4630,0
20250213,212900,445036255,4630,4630,4630,4630,0
20250213,212800,445036255,4630,4630,4630,4630,0
20250213,212700,445036255,4630,4630,4630,4630,0
20250213,212600,445036255,4630,4630,4630,4630,0
20250213,212500,445036255,4630,4630,4630,4630,0
20250213,212400,445036255,4630,4630,4630,4630,0
20250213,212300,445036255,4630,4630,4630,4630,0
20250213,212200,445036255,4630,4630,4630,4630,0
20250213,212100,445036255,4630,4630,4630,4630,0
20250213,212000,445036255,4630,4630,4630,4630,0
20250213,211900,445036255,4630,4630,4630,4630,0
20250213,211800,445036255,4630,4630,4630,4630,0
20250213,211700,445036255,4630,4630,4630,4630,0
20250213,211600,445036255,4630,4630,4630,4630,0
20250213,211500,445036255,4630,4630,4630,4630,0
20250213,211400,445036255,4630,4630,4630,4630,0
20250213,211300,445036255,4630,4630,4630,4630,0
20250213,211200,445036255,4630,4630,4630,4630,0
20250213,211100,445036255,4630,4630,4630,4630,380
20250213,211000,445036255,4630,4630,4630,4630,0
20250213,210900,445036255,4630,4630,4630,4630,0
20250213,210800,445036255,4630,4630,4630,4630,0
20250213,210700,445036255,4630,4630,4630,4630,0
20250213,210600,445036255,4630,4630,4630,4630,0
20250213,210500,445036255,4630,4630,4630,4630,0
20250213,210400,445036255,4630,4630,4630,4630,0
20250213,210300,445036255,4630,4630,4630,4630,0
20250213,210200,445036255,4630,4630,4630,4630,0
20250213,210100,445036255,4630,4630,4630,4630,0
20250213,210000,445036255,4630,4630,4630,4630,0
20250213,205900,445036255,4630,4630,4630,4630,0
20250213,205800,445036255,4630,4630,4630,4630,0
20250213,205700,445036255,4630,4630,4630,4630,0
20250213,205600,445036255,4630,4630,4630,4630,0
20250213,205500,445036255,4630,4630,4630,4630,0
20250213,205400,445036255,4630,4630,4630,4630,0
20250213,205300,445036255,4630,4630,4630,4630,0
20250213,205200,445036255,4630,4630,4630,4630,0
20250213,205100,445036255,4630,4630,4630,4630,0
20250213,205000,445036255,4630,4630,4630,4630,0
20250213,204900,445036255,4630,4630,4630,4630,0
20250213,204800,445036255,4630,4630,4630,4630,0
20250213,204700,445036255,4630,4630,4630,4630,0
20250213,204600,445036255,4630,4630,4630,4630,0
20250213,204500,445036255,4630,4630,4630,4630,0
20250213,204400,445036255,4630,4630,4630,4630,0
20250213,204300,445036255,4630,4630,4630,4630,0
20250213,204200,445036255,4630,4630,4630,4630,0
20250213,204100,445036255,4630,4630,4630,4630,380
20250213,204000,445036255,4630,4630,4630,4630,0
20250213,203900,445036255,4630,4630,4630,4630,0
20250213,203800,445036255,4630,4630,4630,4630,0
20250213,203700,445036255,4630,4630,4630,4630,0
20250213,203600,445036255,4630,4630,4630,4630,0
20250213,203500,445036255,4630,4630,4630,4630,0
20250213,203400,445036255,4630,4630,4630,4630,0
20250213,203300,445036255,4630,4630,4630,4630,0
20250213,203200,445036255,4630,4630,4630,4630,0
20250213,203100,445036255,4630,4630,4630,4630,0
20250213,203000,445036255,4630,4630,4630,4630,0
20250213,202900,445036255,4630,4630,4630,4630,0
20250213,202800,445036255,4630,4630,4630,4630,0
20250213,202700,445036255,4630,4630,4630,4630,0
20250213,202600,445036255,4630,4630,4630,4630,0
20250213,202500,445036255,4630,4630,4630,4630,0
20250213,202400,445036255,4630,4630,4630,4630,0
20250213,202300,445036255,4630,4630,4630,4630,0
20250213,202200,445036255,4630,4630,4630,4630,0
20250213,202100,445036255,4630,4630,4630,4630,0
20250213,202000,445036255,4630,4630,4630,4630,0
20250213,201900,445036255,4630,4630,4630,4630,0
20250213,201800,445036255,4630,4630,4630,4630,0
20250213,201700,445036255,4630,4630,4630,4630,0
20250213,201600,445036255,4630,4630,4630,4630,0
20250213,201500,445036255,4630,4630,4630,4630,0
20250213,201400,445036255,4630,4630,4630,4630,0
20250213,201300,445036255,4630,4630,4630,4630,0
20250213,201200,445036255,4630,4630,4630,4630,0
20250213,201100,445036255,4630,4630,4630,4630,380
20250213,201000,445036255,4630,4630,4630,4630,0
20250213,200900,445036255,4630,4630,4630,4630,0
20250213,200800,445036255,4630,4630,4630,4630,0
20250213,200700,445036255,4630,4630,4630,4630,0
20250213,200600,445036255,4630,4630,4630,4630,0
20250213,200500,445036255,4630,4630,4630,4630,0
20250213,200400,445036255,4630,4630,4630,4630,0
20250213,200300,445036255,4630,4630,4630,4630,0
20250213,200200,445036255,4630,4630,4630,4630,0
20250213,200100,445036255,4630,4630,4630,4630,0
20250213,200000,445036255,4630,4630,4630,4630,0
20250213,195900,445036255,4630,4630,4630,4630,0
20250213,195800,445036255,4630,4630,4630,4630,0
20250213,195700,445036255,4630,4630,4630,4630,0
20250213,195600,445036255,4630,4630,4630,4630,0
20250213,195500,445036255,4630,4630,4630,4630,0
20250213,195400,445036255,4630,4630,4630,4630,0
20250213,195300,445036255,4630,4630,4630,4630,0
20250213,195200,445036255,4630,4630,4630,4630,0
20250213,195100,445036255,4630,4630,4630,4630,0
20250213,195000,445036255,4630,4630,4630,4630,0
20250213,194900,445036255,4630,4630,4630,4630,0
20250213,194800,445036255,4630,4630,4630,4630,0
20250213,194700,445036255,4630,4630,4630,4630,0
20250213,194600,445036255,4630,4630,4630,4630,0
20250213,194500,445036255,4630,4630,4630,4630,0
20250213,194400,445036255,4630,4630,4630,4630,0
20250213,194300,445036255,4630,4630,4630,4630,0
20250213,194200,445036255,4630,4630,4630,4630,0
20250213,194100,445036255,4630,4630,4630,4630,380
20250213,194000,445036255,4630,4630,4630,4630,0
20250213,193900,445036255,4630,4630,4630,4630,0
20250213,193800,445036255,4630,4630,4630,4630,0
20250213,193700,445036255,4630,4630,4630,4630,0
20250213,193600,445036255,4630,4630,4630,4630,0
20250213,193500,445036255,4630,4630,4630,4630,0
20250213,193400,445036255,4630,4630,4630,4630,0
20250213,193300,445036255,4630,4630,4630,4630,0
20250213,193200,445036255,4630,4630,4630,4630,0
20250213,193100,445036255,4630,4630,4630,4630,0
20250213,193000,445036255,4630,4630,4630,4630,0
20250213,192900,445036255,4630,4630,4630,4630,0
20250213,192800,445036255,4630,4630,4630,4630,0
20250213,192700,445036255,4630,4630,4630,4630,0
20250213,192600,445036255,4630,4630,4630,4630,0
20250213,192500,445036255,4630,4630,4630,4630,0
20250213,192400,445036255,4630,4630,4630,4630,0
20250213,192300,445036255,4630,4630,4630,4630,0
20250213,192200,445036255,4630,4630,4630,4630,0
20250213,192100,445036255,4630,4630,4630,4630,0
20250213,192000,445036255,4630,4630,4630,4630,0
20250213,191900,445036255,4630,4630,4630,4630,0
20250213,191800,445036255,4630,4630,4630,4630,0
20250213,191700,445036255,4630,4630,4630,4630,0
20250213,191600,445036255,4630,4630,4630,4630,0
20250213,191500,445036255,4630,4630,4630,4630,0
20250213,191400,445036255,4630,4630,4630,4630,0
20250213,191300,445036255,4630,4630,4630,4630,0
20250213,191200,445036255,4630,4630,4630,4630,0
20250213,191100,445036255,4630,4630,4630,4630,380
20250213,191000,445036255,4630,4630,4630,4630,0
20250213,190900,445036255,4630,4630,4630,4630,0
20250213,190800,445036255,4630,4630,4630,4630,0
20250213,190700,445036255,4630,4630,4630,4630,0
20250213,190600,445036255,4630,4630,4630,4630,0
20250213,190500,445036255,4630,4630,4630,4630,0
20250213,190400,445036255,4630,4630,4630,4630,0
20250213,190300,445036255,4630,4630,4630,4630,0
20250213,190200,445036255,4630,4630,4630,4630,0
20250213,190100,445036255,4630,4630,4630,4630,0
20250213,190000,445036255,4630,4630,4630,4630,0
20250213,185900,445036255,4630,4630,4630,4630,0
20250213,185800,445036255,4630,4630,4630,4630,0
20250213,185700,445036255,4630,4630,4630,4630,0
20250213,185600,445036255,4630,4630,4630,4630,0
20250213,185500,445036255,4630,4630,4630,4630,0
20250213,185400,445036255,4630,4630,4630,4630,0
20250213,185300,445036255,4630,4630,4630,4630,0
20250213,185200,445036255,4630,4630,4630,4630,0
20250213,185100,445036255,4630,4630,4630,4630,0
20250213,185000,445036255,4630,4630,4630,4630,0
20250213,184900,445036255,4630,4630,4630,4630,0
20250213,184800,445036255,4630,4630,4630,4630,0
20250213,184700,445036255,4630,4630,4630,4630,0
20250213,184600,445036255,4630,4630,4630,4630,0
20250213,184500,445036255,4630,4630,4630,4630,0
20250213,184400,445036255,4630,4630,4630,4630,0
20250213,184300,445036255,4630,4630,4630,4630,0
20250213,184200,445036255,4630,4630,4630,4630,0
20250213,184100,445036255,4630,4630,4630,4630,380
20250213,184000,445036255,4630,4630,4630,4630,0
20250213,183900,445036255,4630,4630,4630,4630,0
20250213,183800,445036255,4630,4630,4630,4630,0
20250213,183700,445036255,4630,4630,4630,4630,0
20250213,183600,445036255,4630,4630,4630,4630,0
20250213,183500,445036255,4630,4630,4630,4630,0
20250213,183400,445036255,4630,4630,4630,4630,0
20250213,183300,445036255,4630,4630,4630,4630,0
20250213,183200,445036255,4630,4630,4630,4630,0
20250213,183100,445036255,4630,4630,4630,4630,0
20250213,183000,445036255,4630,4630,4630,4630,0
20250213,182900,445036255,4630,4630,4630,4630,0
20250213,182800,445036255,4630,4630,4630,4630,0
20250213,182700,445036255,4630,4630,4630,4630,0
20250213,182600,445036255,4630,4630,4630,4630,0
20250213,182500,445036255,4630,4630,4630,4630,0
20250213,182400,445036255,4630,4630,4630,4630,0
20250213,182300,445036255,4630,4630,4630,4630,0
20250213,182200,445036255,4630,4630,4630,4630,0
20250213,182100,445036255,4630,4630,4630,4630,0
20250213,182000,445036255,4630,4630,4630,4630,0
20250213,181900,445036255,4630,4630,4630,4630,0
20250213,181800,445036255,4630,4630,4630,4630,0
20250213,181700,445036255,4630,4630,4630,4630,0
20250213,181600,445036255,4630,4630,4630,4630,0
20250213,181500,445036255,4630,4630,4630,4630,0
20250213,181400,445036255,4630,4630,4630,4630,0
20250213,181300,445036255,4630,4630,4630,4630,0
20250213,181200,445036255,4630,4630,4630,4630,0
20250213,181100,445036255,4630,4630,4630,4630,380
20250213,181000,445036255,4630,4630,4630,4630,0
20250213,180900,445036255,4630,4630,4630,4630,0
20250213,180800,445036255,4630,4630,4630,4630,0
20250213,180700,445036255,4630,4630,4630,4630,0
20250213,180600,445036255,4630,4630,4630,4630,0
20250213,180500,445036255,4630,4630,4630,4630,0
20250213,180400,445036255,4630,4630,4630,4630,0
20250213,180300,445036255,4630,4630,4630,4630,0
20250213,180200,445036255,4630,4630,4630,4630,0
20250213,180100,445036255,4630,4630,4630,4630,0
20250213,180000,445036255,4630,4630,4630,4630,0
20250213,175900,445036255,4630,4630,4630,4630,0
20250213,175800,445036255,4630,4630,4630,4630,0
20250213,175700,445036255,4630,4630,4630,4630,0
20250213,175600,445036255,4630,4630,4630,4630,0
20250213,175500,445036255,4630,4630,4630,4630,0
20250213,175400,445036255,4630,4630,4630,4630,0
20250213,175300,445036255,4630,4630,4630,4630,0
20250213,175200,445036255,4630,4630,4630,4630,0
20250213,175100,445036255,4630,4630,4630,4630,0
20250213,175000,445036255,4630,4630,4630,4630,0
20250213,174900,445036255,4630,4630,4630,4630,0
20250213,174800,445036255,4630,4630,4630,4630,0
20250213,174700,445036255,4630,4630,4630,4630,0
20250213,174600,445036255,4630,4630,4630,4630,0
20250213,174500,445036255,4630,4630,4630,4630,0
20250213,174400,445036255,4630,4630,4630,4630,0
20250213,174300,445036255,4630,4630,4630,4630,0
20250213,174200,445036255,4630,4630,4630,4630,0
20250213,174100,445036255,4630,4630,4630,4630,380
20250213,174000,445036255,4630,4630,4630,4630,0
20250213,173900,445036255,4630,4630,4630,4630,0
20250213,173800,445036255,4630,4630,4630,4630,0
20250213,173700,445036255,4630,4630,4630,4630,0
20250213,173600,445036255,4630,4630,4630,4630,0
20250213,173500,445036255,4630,4630,4630,4630,0
20250213,173400,445036255,4630,4630,4630,4630,0
20250213,173300,445036255,4630,4630,4630,4630,0
20250213,173200,445036255,4630,4630,4630,4630,0
20250213,173100,445036255,4630,4630,4630,4630,0
20250213,173000,445036255,4630,4630,4630,4630,0
20250213,172900,445036255,4630,4630,4630,4630,0
20250213,172800,445036255,4630,4630,4630,4630,0
20250213,172700,445036255,4630,4630,4630,4630,0
20250213,172600,445036255,4630,4630,4630,4630,0
20250213,172500,445036255,4630,4630,4630,4630,0
20250213,172400,445036255,4630,4630,4630,4630,0
20250213,172300,445036255,4630,4630,4630,4630,0
20250213,172200,445036255,4630,4630,4630,4630,0
20250213,172100,445036255,4630,4630,4630,4630,0
20250213,172000,445036255,4630,4630,4630,4630,0
20250213,171900,445036255,4630,4630,4630,4630,0
20250213,171800,445036255,4630,4630,4630,4630,0
20250213,171700,445036255,4630,4630,4630,4630,0
20250213,171600,445036255,4630,4630,4630,4630,0
20250213,171500,445036255,4630,4630,4630,4630,0
20250213,171400,445036255,4630,4630,4630,4630,0
20250213,171300,445036255,4630,4630,4630,4630,0
20250213,171200,445036255,4630,4630,4630,4630,0
20250213,171100,445036255,4630,4630,4630,4630,380
20250213,171000,445036255,4630,4630,4630,4630,0
20250213,170900,445036255,4630,4630,4630,4630,0
20250213,170800,445036255,4630,4630,4630,4630,0
20250213,170700,445036255,4630,4630,4630,4630,0
20250213,170600,445036255,4630,4630,4630,4630,0
20250213,170500,445036255,4630,4630,4630,4630,0
20250213,170400,445036255,4630,4630,4630,4630,0
20250213,170300,445036255,4630,4630,4630,4630,0
20250213,170200,445036255,4630,4630,4630,4630,0
20250213,170100,445036255,4630,4630,4630,4630,0
20250213,170000,445036255,4630,4630,4630,4630,0
20250213,165900,445036255,4630,4630,4630,4630,0
20250213,165800,445036255,4630,4630,4630,4630,0
20250213,165700,445036255,4630,4630,4630,4630,0
20250213,165600,445036255,4630,4630,4630,4630,0
20250213,165500,445036255,4630,4630,4630,4630,0
20250213,165400,445036255,4630,4630,4630,4630,0
20250213,165300,445036255,4630,4630,4630,4630,0
20250213,165200,445036255,4630,4630,4630,4630,0
20250213,165100,445036255,4630,4630,4630,4630,0
20250213,165000,445036255,4630,4630,4630,4630,0
20250213,164900,445036255,4630,4630,4630,4630,0
20250213,164800,445036255,4630,4630,4630,4630,0
20250213,164700,445036255,4630,4630,4630,4630,0
20250213,164600,445036255,4630,4630,4630,4630,0
20250213,164500,445036255,4630,4630,4630,4630,0
20250213,164400,445036255,4630,4630,4630,4630,0
20250213,164300,445036255,4630,4630,4630,4630,0
20250213,164200,445036255,4630,4630,4630,4630,0
20250213,164100,445036255,4630,4630,4630,4630,380
20250213,164000,445036255,4630,4630,4630,4630,0
20250213,163900,445036255,4630,4630,4630,4630,0
20250213,163800,445036255,4630,4630,4630,4630,0
20250213,163700,445036255,4630,4630,4630,4630,0
20250213,163600,445036255,4630,4630,4630,4630,0
20250213,163500,445036255,4630,4630,4630,4630,0
20250213,163400,445036255,4630,4630,4630,4630,0
20250213,163300,445036255,4630,4630,4630,4630,0
20250213,163200,445036255,4630,4630,4630,4630,0
20250213,163100,445036255,4630,4630,4630,4630,0
20250213,163000,445036255,4630,4630,4630,4630,0
20250213,162900,445036255,4630,4630,4630,4630,0
20250213,162800,445036255,4630,4630,4630,4630,0
20250213,162700,445036255,4630,4630,4630,4630,0
20250213,162600,445036255,4630,4630,4630,4630,0
20250213,162500,445036255,4630,4630,4630,4630,0
20250213,162400,445036255,4630,4630,4630,4630,0
20250213,162300,445036255,4630,4630,4630,4630,0
20250213,162200,445036255,4630,4630,4630,4630,0
20250213,162100,445036255,4630,4630,4630,4630,0
20250213,162000,445036255,4630,4630,4630,4630,0
20250213,161900,445036255,4630,4630,4630,4630,0
20250213,161800,445036255,4630,4630,4630,4630,0
20250213,161700,445036255,4630,4630,4630,4630,0
20250213,161600,445036255,4630,4630,4630,4630,0
20250213,161500,445036255,4630,4630,4630,4630,0
20250213,161400,445036255,4630,4630,4630,4630,0
20250213,161300,445036255,4630,4630,4630,4630,0
20250213,161200,445036255,4630,4630,4630,4630,0
20250213,161100,445036255,4630,4630,4630,4630,380
20250213,161000,445036255,4630,4630,4630,4630,0
20250213,160900,445036255,4630,4630,4630,4630,0
20250213,160800,445036255,4630,4630,4630,4630,0
20250213,160700,445036255,4630,4630,4630,4630,0
20250213,160600,445036255,4630,4630,4630,4630,0
20250213,160500,445036255,4630,4630,4630,4630,0
20250213,160400,445036255,4630,4630,4630,4630,0
20250213,160300,445036255,4630,4630,4630,4630,0
20250213,160200,445036255,4630,4630,4630,4630,0
20250213,160100,445036255,4630,4630,4630,4630,0
20250213,160000,445036255,4630,4630,4630,4630,0
20250213,155900,445036255,4630,4630,4630,4630,0
20250213,155800,445036255,4630,4630,4630,4630,0
20250213,155700,445036255,4630,4630,4630,4630,0
20250213,155600,445036255,4630,4630,4630,4630,0
20250213,155500,445036255,4630,4630,4630,4630,0
20250213,155400,445036255,4630,4630,4630,4630,0
20250213,155300,445036255,4630,4630,4630,4630,0
20250213,155200,445036255,4630,4630,4630,4630,0
20250213,155100,445036255,4630,4630,4630,4630,0
20250213,155000,445036255,4630,4630,4630,4630,0
20250213,154900,445036255,4630,4630,4630,4630,0
20250213,154800,445036255,4630,4630,4630,4630,0
20250213,154700,445036255,4630,4630,4630,4630,0
20250213,154600,445036255,4630,4630,4630,4630,0
20250213,154500,445036255,4630,4630,4630,4630,0
20250213,154400,445036255,4630,4630,4630,4630,0
20250213,154300,445036255,4630,4630,4630,4630,0
20250213,154200,445036255,4630,4630,4630,4630,0
20250213,154100,445036255,4630,4630,4630,4630,380
20250213,154000,445036255,4630,4630,4630,4630,0
20250213,153900,445036255,4630,4630,4630,4630,0
20250213,153800,445036255,4630,4630,4630,4630,0
20250213,153700,445036255,4630,4630,4630,4630,0
20250213,153600,445036255,4630,4630,4630,4630,0
20250213,153500,445036255,4630,4630,4630,4630,0
20250213,153400,445036255,4630,4630,4630,4630,0
20250213,153300,445036255,4630,4630,4630,4630,0
20250213,153200,445036255,4630,4630,4630,4630,0
20250213,153100,445036255,4630,4630,4630,4630,0
20250213,153000,445036255,4630,4630,4630,4630,380
20250213,152900,443276855,4655,4655,4655,4655,0
20250213,152800,443276855,4655,4655,4655,4655,0
20250213,152700,443276855,4655,4655,4655,4655,0
20250213,152600,443276855,4655,4655,4655,4655,0
20250213,152500,443276855,4655,4655,4655,4655,0
20250213,152400,443276855,4655,4655,4655,4655,0
20250213,152300,443276855,4655,4655,4655,4655,0
20250213,152200,443276855,4655,4655,4655,4655,0
20250213,152100,443276855,4655,4655,4655,4655,0
20250213,152000,443276855,4655,4655,4655,4655,0
20250213,151900,443276855,4655,4650,4655,4630,55
20250213,151800,443021290,4650,4655,4655,4630,198
20250213,151700,442100195,4650,4650,4650,4650,129
20250213,151600,441500345,4650,4620,4650,4610,1244
20250213,151500,435755960,4630,4630,4630,4630,473
20250213,151400,433565970,4655,4655,4655,4655,0
20250213,151300,433565970,4655,4655,4655,4655,0
20250213,151200,433565970,4655,4655,4655,4655,20
20250213,151100,433472870,4655,4655,4655,4655,27
20250213,151000,433347185,4655,4655,4655,4655,18
20250213,150900,433263395,4655,4630,4655,4630,48
20250213,150800,433040555,4655,4655,4655,4655,37
20250213,150700,432868320,4655,4635,4655,4635,113
20250213,150600,432343605,4635,4635,4635,4635,7
20250213,150500,432311160,4655,4655,4655,4655,0
20250213,150400,432311160,4655,4655,4655,4655,12
20250213,150300,432255300,4660,4660,4660,4660,0
20250213,150200,432255300,4660,4660,4660,4660,1
20250213,150100,432250640,4635,4635,4635,4635,151
20250213,150000,431550755,4655,4655,4655,4655,0
20250213,145900,431550755,4655,4655,4655,4655,214
20250213,145800,430554585,4655,4655,4655,4655,0
20250213,145700,430554585,4655,4655,4655,4655,0
20250213,145600,430554585,4655,4655,4655,4655,15
20250213,145500,430484760,4655,4655,4655,4655,0
20250213,145400,430484760,4655,4655,4655,4655,1
20250213,145300,430480105,4635,4635,4635,4635,0
20250213,145200,430480105,4635,4635,4635,4635,0
20250213,145100,430480105,4635,4635,4635,4635,0
20250213,145000,430480105,4635,4655,4655,4635,375
20250213,144900,428736925,4660,4660,4660,4660,10
20250213,144800,428690325,4660,4660,4660,4660,50
20250213,144700,428457325,4660,4660,4660,4660,50
20250213,144600,428224325,4655,4655,4655,4655,0
20250213,144500,428224325,4655,4655,4655,4655,0
20250213,144400,428224325,4655,4655,4655,4655,300
20250213,144300,426827825,4660,4660,4660,4660,0
20250213,144200,426827825,4660,4660,4660,4660,10
20250213,144100,426781225,4660,4660,4675,4660,195
20250213,144000,425872450,4660,4660,4660,4660,2
20250213,143900,425863130,4660,4660,4660,4660,648
20250213,143800,422843450,4675,4675,4675,4675,4
20250213,143700,422824750,4675,4675,4675,4675,0
20250213,143600,422824750,4675,4675,4675,4675,1
20250213,143500,422820075,4655,4655,4655,4655,50
20250213,143400,422587325,4680,4680,4680,4680,0
20250213,143300,422587325,4680,4680,4680,4680,0
20250213,143200,422587325,4680,4680,4680,4680,100
20250213,143100,422119325,4685,4655,4685,4655,2
20250213,143000,422109985,4675,4675,4675,4675,0
20250213,142900,422109985,4675,4675,4675,4675,0
20250213,142800,422109985,4675,4675,4675,4675,0
20250213,142700,422109985,4675,4675,4675,4675,97
20250213,142600,421656510,4685,4685,4685,4685,0
20250213,142500,421656510,4685,4685,4685,4685,0
20250213,142400,421656510,4685,4685,4685,4685,1
20250213,142300,421651825,4675,4675,4675,4675,0
20250213,142200,421651825,4675,4675,4675,4675,54
20250213,142100,421399375,4685,4685,4685,4685,1
20250213,142000,421394690,4680,4680,4680,4675,9
20250213,141900,421352595,4685,4685,4685,4685,2
20250213,141800,421343225,4690,4690,4690,4690,1
20250213,141700,421338535,4675,4675,4675,4675,0
20250213,141600,421338535,4675,4675,4675,4675,161
20250213,141500,420585860,4690,4690,4690,4690,0
20250213,141400,420585860,4690,4690,4690,4690,0
20250213,141300,420585860,4690,4690,4690,4690,0
20250213,141200,420585860,4690,4690,4690,4690,89
20250213,141100,420168450,4690,4690,4690,4690,0
20250213,141000,420168450,4690,4690,4690,4690,0
20250213,140900,420168450,4690,4690,4690,4690,0
20250213,140800,420168450,4690,4690,4690,4690,0
20250213,140700,420168450,4690,4690,4690,4690,0
20250213,140600,420168450,4690,4690,4690,4690,135
20250213,140500,419535300,4685,4685,4685,4685,1
20250213,140400,419530615,4655,4655,4655,4655,43
20250213,140300,419330450,4675,4675,4675,4675,266
20250213,140200,418086900,4690,4690,4690,4690,0
20250213,140100,418086900,4690,4690,4690,4690,0
20250213,140000,418086900,4690,4690,4690,4690,5
20250213,135900,418063450,4690,4690,4690,4690,8
20250213,135800,418025930,4690,4690,4690,4690,0
20250213,135700,418025930,4690,4690,4690,4690,0
20250213,135600,418025930,4690,4690,4690,4690,0
20250213,135500,418025930,4690,4690,4690,4690,0
20250213,135400,418025930,4690,4690,4690,4690,0
20250213,135300,418025930,4690,4690,4690,4690,0
20250213,135200,418025930,4690,4675,4690,4675,19
20250213,135100,417937090,4690,4690,4690,4690,0
20250213,135000,417937090,4690,4685,4690,4675,69
20250213,134900,417613900,4685,4685,4685,4685,0
20250213,134800,417613900,4685,4685,4685,4685,1
20250213,134700,417609215,4690,4690,4690,4690,0
20250213,134600,417609215,4690,4690,4690,4690,0
20250213,134500,417609215,4690,4690,4690,4690,0
20250213,134400,417609215,4690,4690,4690,4690,0
20250213,134300,417609215,4690,4690,4690,4690,20
20250213,134200,417515415,4690,4685,4690,4685,30
20250213,134100,417374860,4685,4685,4685,4685,1
20250213,134000,417370175,4680,4680,4680,4680,3
20250213,133900,417356135,4680,4685,4685,4680,98
20250213,133800,416897490,4680,4685,4685,4680,11
20250213,133700,416846005,4685,4660,4685,4660,1011
20250213,133600,412115925,4660,4660,4660,4660,30
20250213,133500,411976125,4650,4645,4650,4645,102
20250213,133400,411501835,4635,4635,4635,4635,0
20250213,133300,411501835,4635,4635,4635,4635,0
20250213,133200,411501835,4635,4635,4645,4635,23
20250213,133100,411395220,4645,4635,4645,4635,204
20250213,133000,410449450,4635,4635,4635,4635,0
20250213,132900,410449450,4635,4610,4635,4610,932
20250213,132800,406152905,4610,4610,4610,4610,0
20250213,132700,406152905,4610,4610,4610,4610,0
20250213,132600,406152905,4610,4610,4610,4610,1000
20250213,132500,401542905,4610,4610,4610,4610,94
20250213,132400,401109565,4610,4610,4610,4610,1000
20250213,132300,396499565,4610,4615,4615,4610,1000
20250213,132200,391888065,4605,4605,4605,4605,0
20250213,132100,391888065,4605,4605,4605,4605,0
20250213,132000,391888065,4605,4605,4605,4605,0
20250213,131900,391888065,4605,4605,4605,4605,0
20250213,131800,391888065,4605,4605,4605,4605,699
20250213,131700,388669170,4605,4620,4620,4605,501
20250213,131600,386356485,4620,4620,4620,4620,0
20250213,131500,386356485,4620,4620,4620,4620,0
20250213,131400,386356485,4620,4625,4625,4620,7
20250213,131300,386324140,4640,4640,4640,4640,0
20250213,131200,386324140,4640,4640,4640,4640,0
20250213,131100,386324140,4640,4640,4640,4640,0
20250213,131000,386324140,4640,4640,4640,4640,0
20250213,130900,386324140,4640,4640,4640,4640,10
20250213,130800,386277740,4640,4640,4640,4640,0
20250213,130700,386277740,4640,4640,4640,4640,0
20250213,130600,386277740,4640,4640,4640,4640,1
20250213,130500,386273100,4640,4640,4640,4640,0
20250213,130400,386273100,4640,4640,4640,4640,0
20250213,130300,386273100,4640,4640,4640,4640,7
20250213,130200,386240620,4640,4640,4640,4640,0
20250213,130100,386240620,4640,4640,4640,4640,0
20250213,130000,386240620,4640,4640,4640,4640,0
20250213,125900,386240620,4640,4640,4640,4640,0
20250213,125800,386240620,4640,4640,4640,4640,0
20250213,125700,386240620,4640,4625,4640,4625,2199
20250213,125600,376059610,4635,4635,4635,4635,0
20250213,125500,376059610,4635,4635,4635,4635,0
20250213,125400,376059610,4635,4635,4635,4635,10
20250213,125300,376013260,4630,4630,4630,4630,0
20250213,125200,376013260,4630,4630,4630,4630,0
20250213,125100,376013260,4630,4630,4630,4630,0
20250213,125000,376013260,4630,4620,4630,4600,102
20250213,124900,375541930,4605,4600,4605,4600,549
20250213,124800,373014285,4605,4605,4605,4605,100
20250213,124700,372553785,4605,4605,4605,4605,10
20250213,124600,372507735,4600,4600,4600,4600,20
20250213,124500,372415735,4600,4600,4600,4600,0
20250213,124400,372415735,4600,4600,4600,4600,1
20250213,124300,372411135,4605,4600,4605,4600,46
20250213,124200,372199405,4605,4605,4605,4605,0
20250213,124100,372199405,4605,4605,4605,4605,94
20250213,124000,371766535,4605,4605,4605,4605,0
20250213,123900,371766535,4605,4620,4620,4605,19
20250213,123800,371678815,4620,4620,4620,4620,0
20250213,123700,371678815,4620,4620,4620,4620,0
20250213,123600,371678815,4620,4620,4620,4620,0
20250213,123500,371678815,4620,4620,4620,4620,20
20250213,123400,371586415,4620,4620,4620,4620,0
20250213,123300,371586415,4620,4620,4620,4620,0
20250213,123200,371586415,4620,4620,4620,4620,0
20250213,123100,371586415,4620,4620,4620,4620,2
20250213,123000,371577175,4605,4605,4605,4605,22
20250213,122900,371475865,4605,4605,4605,4605,175
20250213,122800,370669990,4605,4605,4605,4605,0
20250213,122700,370669990,4605,4605,4605,4605,0
20250213,122600,370669990,4605,4605,4620,4605,202
20250213,122500,369737895,4600,4600,4600,4600,0
20250213,122400,369737895,4600,4600,4600,4600,6
20250213,122300,369710295,4590,4590,4590,4590,0
20250213,122200,369710295,4590,4590,4590,4590,1
20250213,122100,369705705,4600,4600,4600,4600,0
20250213,122000,369705705,4600,4600,4600,4600,0
20250213,121900,369705705,4600,4600,4600,4600,0
20250213,121800,369705705,4600,4600,4600,4600,0
20250213,121700,369705705,4600,4590,4600,4590,87
20250213,121600,369306325,4600,4600,4600,4600,0
20250213,121500,369306325,4600,4600,4600,4600,0
20250213,121400,369306325,4600,4600,4600,4600,0
20250213,121300,369306325,4600,4600,4600,4600,53
20250213,121200,369062525,4605,4605,4605,4605,0
20250213,121100,369062525,4605,4605,4605,4605,0
20250213,121000,369062525,4605,4605,4605,4605,1
20250213,120900,369057920,4605,4605,4605,4605,0
20250213,120800,369057920,4605,4605,4605,4605,0
20250213,120700,369057920,4605,4605,4605,4605,5
20250213,120600,369034895,4605,4605,4605,4605,7
20250213,120500,369002660,4605,4605,4605,4605,9
20250213,120400,368961215,4605,4605,4605,4605,0
20250213,120300,368961215,4605,4605,4605,4605,0
20250213,120200,368961215,4605,4605,4605,4605,1
20250213,120100,368956610,4605,4605,4605,4605,1
20250213,120000,368952005,4605,4605,4605,4605,6
20250213,115900,368924375,4605,4605,4605,4605,13
20250213,115800,368864510,4605,4605,4605,4605,3
20250213,115700,368850695,4605,4570,4605,4570,2
20250213,115600,368841520,4600,4600,4600,4600,32
20250213,115500,368694320,4610,4610,4610,4610,58
20250213,115400,368426940,4615,4590,4615,4590,2
20250213,115300,368417735,4620,4590,4620,4590,600
20250213,115200,365654980,4570,4570,4570,4570,4
20250213,115100,365636700,4560,4560,4560,4560,0
20250213,115000,365636700,4560,4570,4570,4560,2
20250213,114900,365627570,4570,4570,4570,4570,1
20250213,114800,365623000,4575,4575,4575,4575,4
20250213,114700,365604700,4580,4580,4580,4580,0
20250213,114600,365604700,4580,4580,4580,4580,0
20250213,114500,365604700,4580,4580,4580,4580,1
20250213,114400,365600120,4590,4590,4590,4590,0
20250213,114300,365600120,4590,4590,4590,4590,20
20250213,114200,365508320,4590,4590,4590,4590,19
20250213,114100,365421110,4590,4580,4590,4580,735
20250213,114000,362052500,4580,4580,4580,4580,19
20250213,113900,361965480,4580,4580,4580,4580,23
20250213,113800,361860140,4580,4565,4580,4565,707
20250213,113700,358629665,4565,4565,4565,4565,0
20250213,113600,358629665,4565,4510,4570,4505,207
20250213,113500,357695540,4555,4555,4555,4555,508
20250213,113400,355381600,4555,4505,4555,4480,6240
20250213,113300,327261685,4535,4550,4570,4470,10182
20250213,113200,281328075,4580,4580,4580,4580,0
20250213,113100,281328075,4580,4580,4580,4580,0
20250213,113000,281328075,4580,4580,4580,4580,2
20250213,112900,281318915,4585,4540,4585,4455,7734
20250213,112800,246468020,4540,4560,4560,4450,3318
20250213,112700,231555595,4580,4535,4590,4430,4940
20250213,112600,209384060,4595,4595,4595,4515,2296
20250213,112500,198945060,4575,4595,4595,4575,122
20250213,112400,198385960,4595,4590,4595,4560,2037
20250213,112300,189063150,4595,4595,4595,4595,33
20250213,112200,188911515,4595,4595,4595,4595,3
20250213,112100,188897730,4600,4600,4600,4600,2
20250213,112000,188888530,4600,4605,4605,4600,12
20250213,111900,188833325,4610,4610,4610,4610,0
20250213,111800,188833325,4610,4610,4610,4610,1
20250213,111700,188828715,4600,4600,4600,4600,1
20250213,111600,188824115,4590,4590,4590,4590,0
20250213,111500,188824115,4590,4590,4590,4590,0
20250213,111400,188824115,4590,4590,4590,4590,0
20250213,111300,188824115,4590,4590,4590,4590,0
20250213,111200,188824115,4590,4590,4590,4590,1
20250213,111100,188819525,4625,4600,4625,4590,541
20250213,111000,186334325,4595,4595,4595,4595,0
20250213,110900,186334325,4595,4595,4595,4595,0
20250213,110800,186334325,4595,4595,4595,4595,1
20250213,110700,186329730,4635,4635,4635,4635,0
20250213,110600,186329730,4635,4635,4635,4635,50
20250213,110500,186097980,4635,4635,4635,4635,0
20250213,110400,186097980,4635,4635,4635,4635,0
20250213,110300,186097980,4635,4635,4635,4635,121
20250213,110200,185537145,4635,4635,4635,4635,0
20250213,110100,185537145,4635,4635,4635,4635,20
20250213,110000,185444445,4640,4640,4640,4640,0
20250213,105900,185444445,4640,4585,4640,4580,9052
20250213,105800,143538525,4585,4600,4600,4585,88
20250213,105700,143135030,4585,4585,4585,4585,0
20250213,105600,143135030,4585,4600,4600,4585,20
20250213,105500,143043180,4600,4600,4600,4600,0
20250213,105400,143043180,4600,4600,4600,4600,43
20250213,105300,142845380,4600,4600,4600,4600,100
20250213,105200,142385380,4600,4600,4600,4600,0
20250213,105100,142385380,4600,4600,4600,4600,2
20250213,105000,142376180,4600,4600,4600,4600,100
20250213,104900,141916180,4600,4600,4600,4600,0
20250213,104800,141916180,4600,4600,4600,4600,0
20250213,104700,141916180,4600,4600,4600,4600,0
20250213,104600,141916180,4600,4600,4600,4600,0
20250213,104500,141916180,4600,4600,4600,4600,10
20250213,104400,141870180,4600,4585,4600,4580,60
20250213,104300,141595125,4585,4595,4600,4585,282
20250213,104200,140300040,4595,4595,4595,4595,50
20250213,104100,140070290,4595,4595,4595,4595,13
20250213,104000,140010555,4600,4600,4600,4600,1
20250213,103900,140005955,4600,4600,4600,4600,0
20250213,103800,140005955,4600,4600,4600,4600,20
20250213,103700,139913955,4600,4600,4600,4600,110
20250213,103600,139407955,4600,4600,4600,4600,1
20250213,103500,139403355,4590,4600,4600,4590,242
20250213,103400,138291065,4600,4600,4600,4600,1
20250213,103300,138286465,4590,4590,4590,4590,0
20250213,103200,138286465,4590,4595,4595,4590,261
20250213,103100,137087925,4610,4610,4610,4610,0
20250213,103000,137087925,4610,4610,4610,4610,0
20250213,102900,137087925,4610,4605,4610,4595,323
20250213,102800,135601550,4605,4605,4625,4605,23
20250213,102700,135495515,4610,4640,4640,4610,238
20250213,102600,134397225,4655,4655,4655,4655,0
20250213,102500,134397225,4655,4655,4655,4655,73
20250213,102400,134057410,4670,4670,4670,4670,0
20250213,102300,134057410,4670,4670,4670,4670,0
20250213,102200,134057410,4670,4670,4670,4670,0
20250213,102100,134057410,4670,4670,4670,4670,0
20250213,102000,134057410,4670,4670,4670,4670,0
20250213,101900,134057410,4670,4670,4670,4670,148
20250213,101800,133366250,4670,4670,4670,4670,0
20250213,101700,133366250,4670,4670,4670,4670,11
20250213,101600,133314880,4670,4600,4670,4600,295
20250213,101500,131957670,4600,4640,4640,4600,473
20250213,101400,129778940,4630,4630,4680,4605,2542
20250213,101300,118046340,4675,4655,4685,4640,553
20250213,101200,115474135,4675,4675,4675,4675,2
20250213,101100,115464785,4690,4675,4695,4660,238
20250213,101000,114351980,4700,4700,4700,4700,1
20250213,100900,114347280,4690,4690,4690,4690,20
20250213,100800,114253480,4700,4700,4700,4700,0
20250213,100700,114253480,4700,4700,4700,4700,0
20250213,100600,114253480,4700,4680,4700,4680,528
20250213,100500,111782420,4700,4695,4700,4695,2
20250213,100400,111773025,4685,4680,4685,4680,357
20250213,100300,110102150,4680,4680,4680,4680,0
20250213,100200,110102150,4680,4680,4680,4680,0
20250213,100100,110102150,4680,4680,4680,4680,0
20250213,100000,110102150,4680,4675,4680,4675,35
20250213,095900,109938375,4680,4680,4680,4680,12
20250213,095800,109882215,4675,4675,4675,4675,0
20250213,095700,109882215,4675,4675,4675,4675,0
20250213,095600,109882215,4675,4675,4675,4675,0
20250213,095500,109882215,4675,4675,4675,4675,80
20250213,095400,109508215,4680,4680,4685,4680,36
20250213,095300,109339625,4680,4685,4685,4680,45
20250213,095200,109128920,4685,4685,4685,4685,48
20250213,095100,108904040,4690,4690,4690,4690,0
20250213,095000,108904040,4690,4690,4690,4690,0
20250213,094900,108904040,4690,4690,4690,4690,0
20250213,094800,108904040,4690,4690,4690,4690,0
20250213,094700,108904040,4690,4690,4690,4690,50
20250213,094600,108669540,4690,4690,4690,4690,101
20250213,094500,108195850,4690,4690,4690,4690,43
20250213,094400,107994180,4685,4685,4685,4685,112
20250213,094300,107469460,4685,4685,4685,4685,0
20250213,094200,107469460,4685,4685,4685,4685,1
20250213,094100,107464775,4680,4675,4680,4675,79
20250213,094000,107095320,4675,4675,4675,4675,1
20250213,093900,107090645,4675,4680,4680,4675,35
20250213,093800,106926870,4680,4675,4680,4675,68
20250213,093700,106608850,4675,4675,4675,4675,0
20250213,093600,106608850,4675,4675,4675,4675,7
20250213,093500,106576125,4680,4680,4685,4680,42
20250213,093400,106379560,4680,4680,4680,4680,0
20250213,093300,106379560,4680,4680,4680,4680,0
20250213,093200,106379560,4680,4675,4680,4675,86
20250213,093100,105977505,4675,4675,4675,4675,102
20250213,093000,105500655,4675,4675,4675,4675,0
20250213,092900,105500655,4675,4680,4680,4650,134
20250213,092800,104875880,4685,4685,4690,4685,198
20250213,092700,103947895,4685,4700,4700,4685,10
20250213,092600,103901015,4700,4730,4730,4700,1278
20250213,092500,97876890,4730,4730,4730,4730,9
20250213,092400,97834320,4730,4735,4735,4730,29
20250213,092300,97697010,4735,4740,4740,4725,104
20250213,092200,97204945,4730,4735,4740,4730,12
20250213,092100,97148125,4735,4745,4745,4735,3
20250213,092000,97133900,4745,4750,4750,4745,27
20250213,091900,97005725,4745,4730,4745,4725,66
20250213,091800,96693115,4745,4750,4750,4735,148
20250213,091700,95990395,4750,4745,4750,4740,1357
20250213,091600,89558150,4750,4760,4760,4750,272
20250213,091500,88265690,4765,4765,4765,4765,0
20250213,091400,88265690,4765,4760,4770,4750,1057
20250213,091300,83238005,4755,4755,4755,4755,525
20250213,091200,80741630,4760,4765,4765,4760,201
20250213,091100,79784770,4780,4750,4780,4750,684
20250213,091000,76522945,4775,4760,4780,4760,222
20250213,090900,75465850,4790,4790,4790,4790,170
20250213,090800,74651550,4790,4795,4795,4745,844
20250213,090700,70630000,4790,4790,4795,4765,1580
20250213,090600,63091560,4790,4770,4790,4770,300
20250213,090500,61659155,4765,4760,4780,4760,340
20250213,090400,60038920,4760,4740,4760,4740,41
20250213,090300,59844460,4780,4805,4810,4740,2415
20250213,090200,48363980,4830,4810,4840,4800,2579
20250213,090100,35961460,4810,4655,4810,4655,6855
20250213,090000,3752540,4610,4610,4610,4610,814