KissMeData/009070/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185200,149739335,3800,3800,3800,3800,14793
20250213,185100,149739335,3800,3800,3800,3800,0
20250213,185000,149739335,3800,3800,3800,3800,0
20250213,184900,149739335,3800,3800,3800,3800,0
20250213,184800,149739335,3800,3800,3800,3800,0
20250213,184700,149739335,3800,3800,3800,3800,0
20250213,184600,149739335,3800,3800,3800,3800,0
20250213,184500,149739335,3800,3800,3800,3800,0
20250213,184400,149739335,3800,3800,3800,3800,0
20250213,184300,149739335,3800,3800,3800,3800,0
20250213,184200,149739335,3800,3800,3800,3800,0
20250213,184100,149739335,3800,3800,3800,3800,0
20250213,184000,149739335,3800,3800,3800,3800,0
20250213,183900,149739335,3800,3800,3800,3800,0
20250213,183800,149739335,3800,3800,3800,3800,0
20250213,183700,149739335,3800,3800,3800,3800,0
20250213,183600,149739335,3800,3800,3800,3800,0
20250213,183500,149739335,3800,3800,3800,3800,0
20250213,183400,149739335,3800,3800,3800,3800,0
20250213,183300,149739335,3800,3800,3800,3800,0
20250213,183200,149739335,3800,3800,3800,3800,0
20250213,183100,149739335,3800,3800,3800,3800,0
20250213,183000,149739335,3800,3800,3800,3800,0
20250213,182900,149739335,3800,3800,3800,3800,0
20250213,182800,149739335,3800,3800,3800,3800,0
20250213,182700,149739335,3800,3800,3800,3800,0
20250213,182600,149739335,3800,3800,3800,3800,0
20250213,182500,149739335,3800,3800,3800,3800,0
20250213,182400,149739335,3800,3800,3800,3800,0
20250213,182300,149739335,3800,3800,3800,3800,0
20250213,182200,149739335,3800,3800,3800,3800,14793
20250213,182100,149739335,3800,3800,3800,3800,0
20250213,182000,149739335,3800,3800,3800,3800,0
20250213,181900,149739335,3800,3800,3800,3800,0
20250213,181800,149739335,3800,3800,3800,3800,0
20250213,181700,149739335,3800,3800,3800,3800,0
20250213,181600,149739335,3800,3800,3800,3800,0
20250213,181500,149739335,3800,3800,3800,3800,0
20250213,181400,149739335,3800,3800,3800,3800,0
20250213,181300,149739335,3800,3800,3800,3800,0
20250213,181200,149739335,3800,3800,3800,3800,0
20250213,181100,149739335,3800,3800,3800,3800,0
20250213,181000,149739335,3800,3800,3800,3800,0
20250213,180900,149739335,3800,3800,3800,3800,0
20250213,180800,149739335,3800,3800,3800,3800,0
20250213,180700,149739335,3800,3800,3800,3800,0
20250213,180600,149739335,3800,3800,3800,3800,0
20250213,180500,149739335,3800,3800,3800,3800,0
20250213,180400,149739335,3800,3800,3800,3800,0
20250213,180300,149739335,3800,3800,3800,3800,0
20250213,180200,149739335,3800,3800,3800,3800,0
20250213,180100,149739335,3800,3800,3800,3800,0
20250213,180000,149739335,3800,3800,3800,3800,0
20250213,175900,149739335,3800,3800,3800,3800,0
20250213,175800,149739335,3800,3800,3800,3800,0
20250213,175700,149739335,3800,3800,3800,3800,0
20250213,175600,149739335,3800,3800,3800,3800,0
20250213,175500,149739335,3800,3800,3800,3800,0
20250213,175400,149739335,3800,3800,3800,3800,0
20250213,175300,149739335,3800,3800,3800,3800,0
20250213,175200,149739335,3800,3800,3800,3800,14793
20250213,175100,149739335,3800,3800,3800,3800,0
20250213,175000,149739335,3800,3800,3800,3800,0
20250213,174900,149739335,3800,3800,3800,3800,0
20250213,174800,149739335,3800,3800,3800,3800,0
20250213,174700,149739335,3800,3800,3800,3800,0
20250213,174600,149739335,3800,3800,3800,3800,0
20250213,174500,149739335,3800,3800,3800,3800,0
20250213,174400,149739335,3800,3800,3800,3800,0
20250213,174300,149739335,3800,3800,3800,3800,0
20250213,174200,149739335,3800,3800,3800,3800,0
20250213,174100,149739335,3800,3800,3800,3800,0
20250213,174000,149739335,3800,3800,3800,3800,0
20250213,173900,149739335,3800,3800,3800,3800,0
20250213,173800,149739335,3800,3800,3800,3800,0
20250213,173700,149739335,3800,3800,3800,3800,0
20250213,173600,149739335,3800,3800,3800,3800,0
20250213,173500,149739335,3800,3800,3800,3800,0
20250213,173400,149739335,3800,3800,3800,3800,0
20250213,173300,149739335,3800,3800,3800,3800,0
20250213,173200,149739335,3800,3800,3800,3800,0
20250213,173100,149739335,3800,3800,3800,3800,0
20250213,173000,149739335,3800,3800,3800,3800,0
20250213,172900,149739335,3800,3800,3800,3800,0
20250213,172800,149739335,3800,3800,3800,3800,0
20250213,172700,149739335,3800,3800,3800,3800,0
20250213,172600,149739335,3800,3800,3800,3800,0
20250213,172500,149739335,3800,3800,3800,3800,0
20250213,172400,149739335,3800,3800,3800,3800,0
20250213,172300,149739335,3800,3800,3800,3800,0
20250213,172200,149739335,3800,3800,3800,3800,14793
20250213,172100,149739335,3800,3800,3800,3800,0
20250213,172000,149739335,3800,3800,3800,3800,0
20250213,171900,149739335,3800,3800,3800,3800,0
20250213,171800,149739335,3800,3800,3800,3800,0
20250213,171700,149739335,3800,3800,3800,3800,0
20250213,171600,149739335,3800,3800,3800,3800,0
20250213,171500,149739335,3800,3800,3800,3800,0
20250213,171400,149739335,3800,3800,3800,3800,0
20250213,171300,149739335,3800,3800,3800,3800,0
20250213,171200,149739335,3800,3800,3800,3800,0
20250213,171100,149739335,3800,3800,3800,3800,0
20250213,171000,149739335,3800,3800,3800,3800,0
20250213,170900,149739335,3800,3800,3800,3800,0
20250213,170800,149739335,3800,3800,3800,3800,0
20250213,170700,149739335,3800,3800,3800,3800,0
20250213,170600,149739335,3800,3800,3800,3800,0
20250213,170500,149739335,3800,3800,3800,3800,0
20250213,170400,149739335,3800,3800,3800,3800,0
20250213,170300,149739335,3800,3800,3800,3800,0
20250213,170200,149739335,3800,3800,3800,3800,0
20250213,170100,149739335,3800,3800,3800,3800,0
20250213,170000,149739335,3800,3800,3800,3800,0
20250213,165900,149739335,3800,3800,3800,3800,0
20250213,165800,149739335,3800,3800,3800,3800,0
20250213,165700,149739335,3800,3800,3800,3800,0
20250213,165600,149739335,3800,3800,3800,3800,0
20250213,165500,149739335,3800,3800,3800,3800,0
20250213,165400,149739335,3800,3800,3800,3800,0
20250213,165300,149739335,3800,3800,3800,3800,0
20250213,165200,149739335,3800,3800,3800,3800,14793
20250213,165100,149739335,3800,3800,3800,3800,0
20250213,165000,149739335,3800,3800,3800,3800,0
20250213,164900,149739335,3800,3800,3800,3800,0
20250213,164800,149739335,3800,3800,3800,3800,0
20250213,164700,149739335,3800,3800,3800,3800,0
20250213,164600,149739335,3800,3800,3800,3800,0
20250213,164500,149739335,3800,3800,3800,3800,0
20250213,164400,149739335,3800,3800,3800,3800,0
20250213,164300,149739335,3800,3800,3800,3800,0
20250213,164200,149739335,3800,3800,3800,3800,0
20250213,164100,149739335,3800,3800,3800,3800,0
20250213,164000,149739335,3800,3800,3800,3800,0
20250213,163900,149739335,3800,3800,3800,3800,0
20250213,163800,149739335,3800,3800,3800,3800,0
20250213,163700,149739335,3800,3800,3800,3800,0
20250213,163600,149739335,3800,3800,3800,3800,0
20250213,163500,149739335,3800,3800,3800,3800,0
20250213,163400,149739335,3800,3800,3800,3800,0
20250213,163300,149739335,3800,3800,3800,3800,0
20250213,163200,149739335,3800,3800,3800,3800,0
20250213,163100,149739335,3800,3800,3800,3800,0
20250213,163000,149739335,3800,3800,3800,3800,0
20250213,162900,149739335,3800,3800,3800,3800,0
20250213,162800,149739335,3800,3800,3800,3800,0
20250213,162700,149739335,3800,3800,3800,3800,0
20250213,162600,149739335,3800,3800,3800,3800,0
20250213,162500,149739335,3800,3800,3800,3800,0
20250213,162400,149739335,3800,3800,3800,3800,0
20250213,162300,149739335,3800,3800,3800,3800,0
20250213,162200,149739335,3800,3800,3800,3800,14793
20250213,162100,149739335,3800,3800,3800,3800,0
20250213,162000,149739335,3800,3800,3800,3800,0
20250213,161900,149739335,3800,3800,3800,3800,0
20250213,161800,149739335,3800,3800,3800,3800,0
20250213,161700,149739335,3800,3800,3800,3800,0
20250213,161600,149739335,3800,3800,3800,3800,0
20250213,161500,149739335,3800,3800,3800,3800,0
20250213,161400,149739335,3800,3800,3800,3800,0
20250213,161300,149739335,3800,3800,3800,3800,0
20250213,161200,149739335,3800,3800,3800,3800,0
20250213,161100,149739335,3800,3800,3800,3800,0
20250213,161000,149739335,3800,3800,3800,3800,0
20250213,160900,149739335,3800,3800,3800,3800,0
20250213,160800,149739335,3800,3800,3800,3800,0
20250213,160700,149739335,3800,3800,3800,3800,0
20250213,160600,149739335,3800,3800,3800,3800,0
20250213,160500,149739335,3800,3800,3800,3800,0
20250213,160400,149739335,3800,3800,3800,3800,0
20250213,160300,149739335,3800,3800,3800,3800,0
20250213,160200,149739335,3800,3800,3800,3800,0
20250213,160100,149739335,3800,3800,3800,3800,0
20250213,160000,149739335,3800,3800,3800,3800,0
20250213,155900,149739335,3800,3800,3800,3800,0
20250213,155800,149739335,3800,3800,3800,3800,0
20250213,155700,149739335,3800,3800,3800,3800,0
20250213,155600,149739335,3800,3800,3800,3800,0
20250213,155500,149739335,3800,3800,3800,3800,0
20250213,155400,149739335,3800,3800,3800,3800,0
20250213,155300,149739335,3800,3800,3800,3800,0
20250213,155200,149739335,3800,3800,3800,3800,14793
20250213,155100,149739335,3800,3800,3800,3800,0
20250213,155000,149739335,3800,3800,3800,3800,0
20250213,154900,149739335,3800,3800,3800,3800,0
20250213,154800,149739335,3800,3800,3800,3800,0
20250213,154700,149739335,3800,3800,3800,3800,0
20250213,154600,149739335,3800,3800,3800,3800,0
20250213,154500,149739335,3800,3800,3800,3800,0
20250213,154400,149739335,3800,3800,3800,3800,0
20250213,154300,149739335,3800,3800,3800,3800,0
20250213,154200,149739335,3800,3800,3800,3800,0
20250213,154100,149739335,3800,3800,3800,3800,0
20250213,154000,149739335,3800,3800,3800,3800,0
20250213,153900,149739335,3800,3800,3800,3800,0
20250213,153800,149739335,3800,3800,3800,3800,0
20250213,153700,149739335,3800,3800,3800,3800,0
20250213,153600,149739335,3800,3800,3800,3800,0
20250213,153500,149739335,3800,3800,3800,3800,0
20250213,153400,149739335,3800,3800,3800,3800,0
20250213,153300,149739335,3800,3800,3800,3800,0
20250213,153200,149739335,3800,3800,3800,3800,0
20250213,153100,149739335,3800,3800,3800,3800,0
20250213,153000,149739335,3800,3800,3800,3800,14793
20250213,152900,93525935,3820,3820,3820,3820,0
20250213,152800,93525935,3820,3820,3820,3820,0
20250213,152700,93525935,3820,3820,3820,3820,0
20250213,152600,93525935,3820,3820,3820,3820,0
20250213,152500,93525935,3820,3820,3820,3820,0
20250213,152400,93525935,3820,3820,3820,3820,0
20250213,152300,93525935,3820,3820,3820,3820,0
20250213,152200,93525935,3820,3820,3820,3820,0
20250213,152100,93525935,3820,3820,3820,3820,0
20250213,152000,93525935,3820,3820,3820,3820,0
20250213,151900,93525935,3820,3810,3820,3810,50
20250213,151800,93335425,3820,3820,3820,3810,283
20250213,151700,92257175,3810,3810,3810,3810,2
20250213,151600,92249555,3810,3815,3815,3810,220
20250213,151500,91411105,3820,3815,3820,3815,4
20250213,151400,91395835,3815,3815,3815,3815,210
20250213,151300,90594685,3815,3815,3815,3815,0
20250213,151200,90594685,3815,3815,3815,3815,15
20250213,151100,90537460,3820,3820,3820,3820,0
20250213,151000,90537460,3820,3820,3820,3820,0
20250213,150900,90537460,3820,3820,3820,3820,25
20250213,150800,90441960,3810,3810,3810,3810,0
20250213,150700,90441960,3810,3810,3810,3810,52
20250213,150600,90243840,3810,3810,3810,3810,0
20250213,150500,90243840,3810,3810,3810,3810,0
20250213,150400,90243840,3810,3810,3810,3810,2
20250213,150300,90236220,3805,3805,3805,3805,0
20250213,150200,90236220,3805,3805,3805,3805,0
20250213,150100,90236220,3805,3805,3805,3805,1
20250213,150000,90232415,3820,3820,3820,3820,0
20250213,145900,90232415,3820,3820,3820,3820,5
20250213,145800,90213315,3820,3820,3820,3820,0
20250213,145700,90213315,3820,3820,3820,3820,0
20250213,145600,90213315,3820,3820,3820,3820,0
20250213,145500,90213315,3820,3820,3820,3820,0
20250213,145400,90213315,3820,3820,3820,3820,0
20250213,145300,90213315,3820,3815,3820,3815,2
20250213,145200,90205680,3805,3810,3810,3805,587
20250213,145100,87971060,3810,3810,3810,3810,0
20250213,145000,87971060,3810,3815,3815,3810,980
20250213,144900,84236885,3815,3815,3815,3815,1
20250213,144800,84233070,3815,3815,3815,3815,0
20250213,144700,84233070,3815,3815,3815,3815,0
20250213,144600,84233070,3815,3815,3815,3815,1
20250213,144500,84229255,3815,3815,3815,3815,0
20250213,144400,84229255,3815,3815,3815,3815,0
20250213,144300,84229255,3815,3815,3815,3815,35
20250213,144200,84095730,3815,3815,3815,3815,0
20250213,144100,84095730,3815,3815,3815,3815,2
20250213,144000,84088100,3815,3815,3815,3815,2
20250213,143900,84080470,3815,3815,3815,3815,1
20250213,143800,84076655,3815,3815,3815,3815,0
20250213,143700,84076655,3815,3815,3815,3815,2
20250213,143600,84069025,3815,3820,3820,3815,529
20250213,143500,82050885,3820,3820,3820,3820,12
20250213,143400,82005045,3815,3820,3820,3815,6
20250213,143300,81982130,3820,3820,3820,3820,0
20250213,143200,81982130,3820,3820,3820,3820,1
20250213,143100,81978310,3820,3820,3820,3820,0
20250213,143000,81978310,3820,3820,3820,3820,0
20250213,142900,81978310,3820,3820,3820,3820,0
20250213,142800,81978310,3820,3820,3820,3820,1
20250213,142700,81974490,3815,3820,3820,3815,7
20250213,142600,81947780,3815,3815,3815,3815,0
20250213,142500,81947780,3815,3815,3815,3815,2
20250213,142400,81940150,3815,3815,3815,3815,0
20250213,142300,81940150,3815,3815,3815,3815,0
20250213,142200,81940150,3815,3815,3815,3815,2
20250213,142100,81932520,3815,3815,3815,3815,0
20250213,142000,81932520,3815,3815,3815,3815,4
20250213,141900,81917260,3815,3815,3815,3815,1
20250213,141800,81913445,3820,3820,3820,3820,0
20250213,141700,81913445,3820,3820,3820,3820,0
20250213,141600,81913445,3820,3820,3820,3820,0
20250213,141500,81913445,3820,3820,3820,3820,0
20250213,141400,81913445,3820,3820,3820,3820,13
20250213,141300,81863785,3825,3825,3825,3825,0
20250213,141200,81863785,3825,3825,3825,3825,0
20250213,141100,81863785,3825,3825,3825,3825,0
20250213,141000,81863785,3825,3820,3825,3820,2
20250213,140900,81856140,3820,3825,3825,3820,2
20250213,140800,81848495,3825,3825,3825,3825,0
20250213,140700,81848495,3825,3825,3825,3825,4
20250213,140600,81833195,3820,3820,3820,3820,0
20250213,140500,81833195,3820,3820,3820,3820,0
20250213,140400,81833195,3820,3820,3820,3820,2
20250213,140300,81825555,3820,3820,3820,3820,0
20250213,140200,81825555,3820,3820,3820,3820,0
20250213,140100,81825555,3820,3820,3820,3820,2
20250213,140000,81817915,3820,3820,3820,3820,4
20250213,135900,81802635,3835,3835,3835,3835,0
20250213,135800,81802635,3835,3835,3835,3835,90
20250213,135700,81457485,3815,3815,3815,3815,0
20250213,135600,81457485,3815,3815,3815,3815,0
20250213,135500,81457485,3815,3815,3815,3815,1
20250213,135400,81453670,3835,3835,3835,3835,0
20250213,135300,81453670,3835,3835,3835,3835,1
20250213,135200,81449835,3815,3830,3830,3810,181
20250213,135100,80758795,3835,3835,3835,3835,0
20250213,135000,80758795,3835,3835,3835,3835,0
20250213,134900,80758795,3835,3835,3835,3835,0
20250213,134800,80758795,3835,3835,3835,3835,0
20250213,134700,80758795,3835,3835,3835,3835,0
20250213,134600,80758795,3835,3830,3835,3830,71
20250213,134500,80486860,3830,3830,3830,3830,67
20250213,134400,80230250,3830,3830,3830,3830,0
20250213,134300,80230250,3830,3830,3830,3830,0
20250213,134200,80230250,3830,3830,3830,3830,55
20250213,134100,80019600,3830,3830,3830,3830,1
20250213,134000,80015770,3830,3830,3830,3830,2
20250213,133900,80008110,3830,3830,3830,3830,10
20250213,133800,79969810,3830,3830,3830,3830,5
20250213,133700,79950660,3830,3825,3830,3820,603
20250213,133600,77645740,3830,3830,3830,3830,0
20250213,133500,77645740,3830,3830,3830,3830,0
20250213,133400,77645740,3830,3830,3830,3830,0
20250213,133300,77645740,3830,3830,3830,3830,0
20250213,133200,77645740,3830,3830,3830,3830,0
20250213,133100,77645740,3830,3830,3830,3830,0
20250213,133000,77645740,3830,3830,3830,3830,0
20250213,132900,77645740,3830,3830,3830,3830,45
20250213,132800,77473390,3830,3830,3830,3830,0
20250213,132700,77473390,3830,3830,3830,3830,0
20250213,132600,77473390,3830,3830,3830,3830,0
20250213,132500,77473390,3830,3830,3830,3830,0
20250213,132400,77473390,3830,3830,3830,3830,0
20250213,132300,77473390,3830,3830,3830,3830,0
20250213,132200,77473390,3830,3830,3830,3830,0
20250213,132100,77473390,3830,3830,3830,3830,0
20250213,132000,77473390,3830,3830,3830,3830,0
20250213,131900,77473390,3830,3830,3830,3830,0
20250213,131800,77473390,3830,3830,3830,3830,0
20250213,131700,77473390,3830,3830,3830,3830,0
20250213,131600,77473390,3830,3830,3830,3830,1
20250213,131500,77469560,3830,3830,3830,3830,0
20250213,131400,77469560,3830,3830,3830,3830,0
20250213,131300,77469560,3830,3830,3830,3830,1
20250213,131200,77465730,3835,3835,3835,3835,0
20250213,131100,77465730,3835,3835,3835,3835,0
20250213,131000,77465730,3835,3835,3835,3835,0
20250213,130900,77465730,3835,3835,3835,3835,0
20250213,130800,77465730,3835,3835,3835,3835,0
20250213,130700,77465730,3835,3835,3835,3835,0
20250213,130600,77465730,3835,3835,3835,3835,0
20250213,130500,77465730,3835,3835,3835,3835,60
20250213,130400,77235630,3835,3835,3835,3835,0
20250213,130300,77235630,3835,3835,3835,3835,240
20250213,130200,76315230,3840,3840,3840,3840,0
20250213,130100,76315230,3840,3840,3840,3840,0
20250213,130000,76315230,3840,3840,3840,3840,0
20250213,125900,76315230,3840,3840,3840,3840,0
20250213,125800,76315230,3840,3840,3840,3840,0
20250213,125700,76315230,3840,3840,3840,3840,200
20250213,125600,75547230,3840,3840,3840,3840,5
20250213,125500,75528030,3840,3840,3840,3840,170
20250213,125400,74875230,3835,3835,3835,3835,0
20250213,125300,74875230,3835,3835,3835,3835,0
20250213,125200,74875230,3835,3835,3835,3835,0
20250213,125100,74875230,3835,3830,3835,3830,1466
20250213,125000,69260275,3830,3830,3830,3830,0
20250213,124900,69260275,3830,3830,3830,3830,0
20250213,124800,69260275,3830,3830,3830,3830,0
20250213,124700,69260275,3830,3830,3830,3830,0
20250213,124600,69260275,3830,3830,3830,3830,0
20250213,124500,69260275,3830,3830,3830,3830,0
20250213,124400,69260275,3830,3830,3830,3830,1
20250213,124300,69256445,3830,3830,3830,3830,30
20250213,124200,69141545,3830,3830,3830,3830,1
20250213,124100,69137715,3815,3815,3815,3815,264
20250213,124000,68130555,3830,3830,3830,3830,0
20250213,123900,68130555,3830,3830,3830,3830,0
20250213,123800,68130555,3830,3830,3830,3830,1
20250213,123700,68126725,3830,3830,3830,3830,37
20250213,123600,67985015,3830,3830,3830,3830,0
20250213,123500,67985015,3830,3830,3830,3830,0
20250213,123400,67985015,3830,3830,3830,3830,0
20250213,123300,67985015,3830,3830,3830,3830,0
20250213,123200,67985015,3830,3830,3830,3830,0
20250213,123100,67985015,3830,3830,3830,3830,0
20250213,123000,67985015,3830,3830,3830,3830,0
20250213,122900,67985015,3830,3830,3830,3830,0
20250213,122800,67985015,3830,3830,3830,3830,0
20250213,122700,67985015,3830,3830,3830,3830,0
20250213,122600,67985015,3830,3830,3830,3830,4
20250213,122500,67969695,3830,3830,3830,3830,0
20250213,122400,67969695,3830,3830,3830,3830,0
20250213,122300,67969695,3830,3830,3830,3830,0
20250213,122200,67969695,3830,3830,3830,3830,0
20250213,122100,67969695,3830,3830,3830,3830,0
20250213,122000,67969695,3830,3830,3830,3830,0
20250213,121900,67969695,3830,3830,3830,3830,20
20250213,121800,67893095,3830,3830,3830,3830,0
20250213,121700,67893095,3830,3830,3830,3830,45
20250213,121600,67720745,3810,3810,3810,3810,40
20250213,121500,67568345,3820,3820,3820,3820,0
20250213,121400,67568345,3820,3820,3820,3820,336
20250213,121300,66284825,3810,3810,3810,3810,0
20250213,121200,66284825,3810,3810,3810,3810,30
20250213,121100,66170525,3825,3825,3825,3825,19
20250213,121000,66097850,3825,3825,3825,3825,0
20250213,120900,66097850,3825,3825,3825,3825,0
20250213,120800,66097850,3825,3825,3825,3825,0
20250213,120700,66097850,3825,3825,3825,3825,5
20250213,120600,66078725,3825,3825,3825,3825,0
20250213,120500,66078725,3825,3825,3825,3825,17
20250213,120400,66013700,3825,3825,3825,3825,59
20250213,120300,65788025,3810,3810,3810,3810,0
20250213,120200,65788025,3810,3810,3810,3810,0
20250213,120100,65788025,3810,3810,3810,3810,4
20250213,120000,65772785,3810,3810,3810,3810,0
20250213,115900,65772785,3810,3815,3815,3810,250
20250213,115800,64819540,3820,3820,3820,3820,0
20250213,115700,64819540,3820,3820,3820,3820,303
20250213,115600,63662080,3820,3820,3820,3820,2
20250213,115500,63654440,3825,3825,3825,3825,0
20250213,115400,63654440,3825,3825,3825,3825,0
20250213,115300,63654440,3825,3825,3825,3825,50
20250213,115200,63463190,3825,3825,3825,3825,0
20250213,115100,63463190,3825,3825,3825,3825,0
20250213,115000,63463190,3825,3825,3825,3825,0
20250213,114900,63463190,3825,3825,3825,3825,0
20250213,114800,63463190,3825,3825,3825,3825,0
20250213,114700,63463190,3825,3825,3825,3825,0
20250213,114600,63463190,3825,3825,3825,3825,1
20250213,114500,63459365,3825,3825,3825,3825,0
20250213,114400,63459365,3825,3825,3825,3825,96
20250213,114300,63092165,3820,3820,3820,3820,0
20250213,114200,63092165,3820,3820,3820,3820,0
20250213,114100,63092165,3820,3820,3820,3820,0
20250213,114000,63092165,3820,3820,3820,3820,0
20250213,113900,63092165,3820,3820,3820,3820,1
20250213,113800,63088345,3825,3825,3825,3825,0
20250213,113700,63088345,3825,3825,3825,3825,0
20250213,113600,63088345,3825,3825,3825,3825,0
20250213,113500,63088345,3825,3825,3825,3825,5
20250213,113400,63069220,3820,3820,3820,3820,0
20250213,113300,63069220,3820,3820,3820,3820,0
20250213,113200,63069220,3820,3820,3820,3820,6
20250213,113100,63046300,3820,3820,3820,3820,0
20250213,113000,63046300,3820,3820,3820,3820,0
20250213,112900,63046300,3820,3815,3820,3815,1342
20250213,112800,57924695,3810,3810,3810,3810,0
20250213,112700,57924695,3810,3810,3810,3810,3
20250213,112600,57913265,3805,3805,3805,3805,3
20250213,112500,57901850,3815,3815,3815,3815,16
20250213,112400,57840810,3815,3815,3815,3815,12
20250213,112300,57795030,3815,3815,3815,3815,0
20250213,112200,57795030,3815,3815,3815,3815,30
20250213,112100,57680580,3815,3815,3815,3815,0
20250213,112000,57680580,3815,3815,3815,3815,0
20250213,111900,57680580,3815,3815,3815,3815,0
20250213,111800,57680580,3815,3815,3815,3815,0
20250213,111700,57680580,3815,3815,3815,3815,0
20250213,111600,57680580,3815,3815,3815,3815,0
20250213,111500,57680580,3815,3815,3815,3815,0
20250213,111400,57680580,3815,3815,3815,3815,0
20250213,111300,57680580,3815,3815,3815,3815,0
20250213,111200,57680580,3815,3815,3815,3815,0
20250213,111100,57680580,3815,3815,3815,3815,0
20250213,111000,57680580,3815,3815,3815,3815,0
20250213,110900,57680580,3815,3815,3815,3815,0
20250213,110800,57680580,3815,3815,3815,3815,0
20250213,110700,57680580,3815,3815,3815,3815,0
20250213,110600,57680580,3815,3805,3815,3785,197
20250213,110500,56934160,3815,3815,3815,3815,300
20250213,110400,55789660,3815,3815,3815,3815,0
20250213,110300,55789660,3815,3815,3815,3815,1
20250213,110200,55785845,3810,3810,3810,3810,0
20250213,110100,55785845,3810,3810,3810,3810,0
20250213,110000,55785845,3810,3810,3810,3810,0
20250213,105900,55785845,3810,3810,3810,3810,0
20250213,105800,55785845,3810,3810,3810,3810,0
20250213,105700,55785845,3810,3810,3810,3810,691
20250213,105600,53153135,3810,3800,3810,3800,4045
20250213,105500,37774270,3790,3790,3790,3790,0
20250213,105400,37774270,3790,3790,3790,3790,0
20250213,105300,37774270,3790,3790,3790,3790,0
20250213,105200,37774270,3790,3790,3790,3790,50
20250213,105100,37584770,3800,3795,3800,3795,175
20250213,105000,36919780,3795,3795,3795,3795,45
20250213,104900,36749005,3790,3790,3790,3790,0
20250213,104800,36749005,3790,3790,3790,3790,0
20250213,104700,36749005,3790,3790,3790,3790,0
20250213,104600,36749005,3790,3790,3790,3790,0
20250213,104500,36749005,3790,3790,3790,3790,0
20250213,104400,36749005,3790,3790,3790,3790,0
20250213,104300,36749005,3790,3790,3790,3790,0
20250213,104200,36749005,3790,3790,3790,3790,52
20250213,104100,36551925,3795,3795,3795,3795,5
20250213,104000,36532950,3795,3795,3795,3795,0
20250213,103900,36532950,3795,3795,3795,3795,0
20250213,103800,36532950,3795,3795,3795,3795,0
20250213,103700,36532950,3795,3795,3795,3795,0
20250213,103600,36532950,3795,3795,3795,3795,0
20250213,103500,36532950,3795,3795,3795,3795,0
20250213,103400,36532950,3795,3795,3795,3795,0
20250213,103300,36532950,3795,3795,3795,3795,0
20250213,103200,36532950,3795,3795,3795,3795,0
20250213,103100,36532950,3795,3795,3795,3795,21
20250213,103000,36453255,3800,3800,3800,3800,0
20250213,102900,36453255,3800,3800,3800,3800,0
20250213,102800,36453255,3800,3800,3800,3800,1
20250213,102700,36449455,3800,3800,3800,3800,1
20250213,102600,36445655,3800,3800,3800,3800,0
20250213,102500,36445655,3800,3800,3800,3800,10
20250213,102400,36407655,3800,3800,3800,3800,1
20250213,102300,36403855,3800,3800,3800,3800,0
20250213,102200,36403855,3800,3800,3800,3800,0
20250213,102100,36403855,3800,3800,3800,3800,0
20250213,102000,36403855,3800,3800,3800,3800,10
20250213,101900,36365855,3800,3800,3800,3800,0
20250213,101800,36365855,3800,3800,3800,3800,0
20250213,101700,36365855,3800,3800,3800,3800,0
20250213,101600,36365855,3800,3800,3800,3800,0
20250213,101500,36365855,3800,3800,3800,3800,0
20250213,101400,36365855,3800,3800,3800,3800,1
20250213,101300,36362055,3780,3780,3780,3780,0
20250213,101200,36362055,3780,3780,3780,3780,0
20250213,101100,36362055,3780,3800,3800,3780,4202
20250213,101000,20465930,3800,3800,3800,3800,0
20250213,100900,20465930,3800,3800,3800,3800,57
20250213,100800,20249330,3800,3800,3800,3800,0
20250213,100700,20249330,3800,3800,3800,3800,0
20250213,100600,20249330,3800,3800,3800,3800,1
20250213,100500,20245530,3800,3800,3800,3800,0
20250213,100400,20245530,3800,3800,3800,3800,1
20250213,100300,20241730,3790,3790,3790,3790,0
20250213,100200,20241730,3790,3790,3790,3790,0
20250213,100100,20241730,3790,3795,3795,3790,99
20250213,100000,19866390,3795,3795,3795,3795,0
20250213,095900,19866390,3795,3795,3795,3795,77
20250213,095800,19574175,3795,3795,3795,3795,122
20250213,095700,19111185,3785,3785,3785,3785,0
20250213,095600,19111185,3785,3785,3785,3785,0
20250213,095500,19111185,3785,3785,3785,3785,100
20250213,095400,18732685,3785,3785,3785,3785,0
20250213,095300,18732685,3785,3785,3785,3785,0
20250213,095200,18732685,3785,3785,3785,3785,0
20250213,095100,18732685,3785,3785,3785,3785,1
20250213,095000,18728900,3785,3785,3785,3785,0
20250213,094900,18728900,3785,3785,3785,3785,0
20250213,094800,18728900,3785,3785,3785,3785,2
20250213,094700,18721330,3780,3780,3780,3780,28
20250213,094600,18615490,3805,3805,3805,3805,0
20250213,094500,18615490,3805,3805,3805,3805,0
20250213,094400,18615490,3805,3805,3805,3805,0
20250213,094300,18615490,3805,3805,3805,3805,0
20250213,094200,18615490,3805,3805,3805,3805,4
20250213,094100,18600270,3805,3780,3805,3780,100
20250213,094000,18222245,3780,3805,3805,3780,1170
20250213,093900,13796870,3805,3805,3805,3805,0
20250213,093800,13796870,3805,3805,3805,3805,0
20250213,093700,13796870,3805,3805,3805,3805,6
20250213,093600,13774040,3805,3805,3805,3805,0
20250213,093500,13774040,3805,3805,3805,3805,0
20250213,093400,13774040,3805,3805,3805,3805,0
20250213,093300,13774040,3805,3805,3805,3805,2
20250213,093200,13766430,3805,3805,3805,3805,0
20250213,093100,13766430,3805,3805,3805,3805,2
20250213,093000,13758820,3805,3805,3805,3805,46
20250213,092900,13583790,3805,3805,3805,3805,0
20250213,092800,13583790,3805,3805,3805,3805,13
20250213,092700,13534325,3805,3805,3805,3805,0
20250213,092600,13534325,3805,3805,3805,3805,0
20250213,092500,13534325,3805,3805,3805,3805,25
20250213,092400,13439200,3805,3805,3805,3805,1
20250213,092300,13435395,3775,3790,3790,3775,74
20250213,092200,13155850,3790,3815,3815,3790,304
20250213,092100,12003665,3790,3790,3790,3790,93
20250213,092000,11651195,3790,3790,3790,3790,3
20250213,091900,11639825,3790,3790,3790,3790,0
20250213,091800,11639825,3790,3790,3790,3790,10
20250213,091700,11601925,3815,3790,3815,3790,20
20250213,091600,11526050,3800,3815,3815,3795,69
20250213,091500,11263605,3800,3800,3800,3800,0
20250213,091400,11263605,3800,3820,3820,3795,1794
20250213,091300,4453000,3800,3800,3800,3800,135
20250213,091200,3940000,3820,3820,3820,3820,10
20250213,091100,3901800,3810,3810,3810,3810,100
20250213,091000,3520800,3820,3820,3820,3820,21
20250213,090900,3440580,3795,3795,3795,3795,0
20250213,090800,3440580,3795,3800,3800,3795,200
20250213,090700,2681430,3795,3795,3795,3795,0
20250213,090600,2681430,3795,3800,3800,3795,217
20250213,090500,1856915,3800,3800,3800,3800,0
20250213,090400,1856915,3800,3800,3800,3800,5
20250213,090300,1837915,3795,3795,3795,3795,0
20250213,090200,1837915,3795,3805,3805,3795,335
20250213,090100,565270,3805,3810,3810,3805,5
20250213,090000,546240,3820,3820,3820,3810,143