KissMeData/011320/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,185700,75293275,3560,3560,3560,3560,1223
20250212,185600,75293275,3560,3560,3560,3560,0
20250212,185500,75293275,3560,3560,3560,3560,0
20250212,185400,75293275,3560,3560,3560,3560,0
20250212,185300,75293275,3560,3560,3560,3560,0
20250212,185200,75293275,3560,3560,3560,3560,0
20250212,185100,75293275,3560,3560,3560,3560,0
20250212,185000,75293275,3560,3560,3560,3560,0
20250212,184900,75293275,3560,3560,3560,3560,0
20250212,184800,75293275,3560,3560,3560,3560,0
20250212,184700,75293275,3560,3560,3560,3560,0
20250212,184600,75293275,3560,3560,3560,3560,0
20250212,184500,75293275,3560,3560,3560,3560,0
20250212,184400,75293275,3560,3560,3560,3560,0
20250212,184300,75293275,3560,3560,3560,3560,0
20250212,184200,75293275,3560,3560,3560,3560,0
20250212,184100,75293275,3560,3560,3560,3560,0
20250212,184000,75293275,3560,3560,3560,3560,0
20250212,183900,75293275,3560,3560,3560,3560,0
20250212,183800,75293275,3560,3560,3560,3560,0
20250212,183700,75293275,3560,3560,3560,3560,0
20250212,183600,75293275,3560,3560,3560,3560,0
20250212,183500,75293275,3560,3560,3560,3560,0
20250212,183400,75293275,3560,3560,3560,3560,0
20250212,183300,75293275,3560,3560,3560,3560,0
20250212,183200,75293275,3560,3560,3560,3560,0
20250212,183100,75293275,3560,3560,3560,3560,0
20250212,183000,75293275,3560,3560,3560,3560,0
20250212,182900,75293275,3560,3560,3560,3560,0
20250212,182800,75293275,3560,3560,3560,3560,0
20250212,182700,75293275,3560,3560,3560,3560,1223
20250212,182600,75293275,3560,3560,3560,3560,0
20250212,182500,75293275,3560,3560,3560,3560,0
20250212,182400,75293275,3560,3560,3560,3560,0
20250212,182300,75293275,3560,3560,3560,3560,0
20250212,182200,75293275,3560,3560,3560,3560,0
20250212,182100,75293275,3560,3560,3560,3560,0
20250212,182000,75293275,3560,3560,3560,3560,0
20250212,181900,75293275,3560,3560,3560,3560,0
20250212,181800,75293275,3560,3560,3560,3560,0
20250212,181700,75293275,3560,3560,3560,3560,0
20250212,181600,75293275,3560,3560,3560,3560,0
20250212,181500,75293275,3560,3560,3560,3560,0
20250212,181400,75293275,3560,3560,3560,3560,0
20250212,181300,75293275,3560,3560,3560,3560,0
20250212,181200,75293275,3560,3560,3560,3560,0
20250212,181100,75293275,3560,3560,3560,3560,0
20250212,181000,75293275,3560,3560,3560,3560,0
20250212,180900,75293275,3560,3560,3560,3560,0
20250212,180800,75293275,3560,3560,3560,3560,0
20250212,180700,75293275,3560,3560,3560,3560,0
20250212,180600,75293275,3560,3560,3560,3560,0
20250212,180500,75293275,3560,3560,3560,3560,0
20250212,180400,75293275,3560,3560,3560,3560,0
20250212,180300,75293275,3560,3560,3560,3560,0
20250212,180200,75293275,3560,3560,3560,3560,0
20250212,180100,75293275,3560,3560,3560,3560,0
20250212,180000,75293275,3560,3560,3560,3560,0
20250212,175900,75293275,3560,3560,3560,3560,0
20250212,175800,75293275,3560,3560,3560,3560,0
20250212,175700,75293275,3560,3560,3560,3560,1223
20250212,175600,75293275,3560,3560,3560,3560,0
20250212,175500,75293275,3560,3560,3560,3560,0
20250212,175400,75293275,3560,3560,3560,3560,0
20250212,175300,75293275,3560,3560,3560,3560,0
20250212,175200,75293275,3560,3560,3560,3560,0
20250212,175100,75293275,3560,3560,3560,3560,0
20250212,175000,75293275,3560,3560,3560,3560,0
20250212,174900,75293275,3560,3560,3560,3560,0
20250212,174800,75293275,3560,3560,3560,3560,0
20250212,174700,75293275,3560,3560,3560,3560,0
20250212,174600,75293275,3560,3560,3560,3560,0
20250212,174500,75293275,3560,3560,3560,3560,0
20250212,174400,75293275,3560,3560,3560,3560,0
20250212,174300,75293275,3560,3560,3560,3560,0
20250212,174200,75293275,3560,3560,3560,3560,0
20250212,174100,75293275,3560,3560,3560,3560,0
20250212,174000,75293275,3560,3560,3560,3560,0
20250212,173900,75293275,3560,3560,3560,3560,0
20250212,173800,75293275,3560,3560,3560,3560,0
20250212,173700,75293275,3560,3560,3560,3560,0
20250212,173600,75293275,3560,3560,3560,3560,0
20250212,173500,75293275,3560,3560,3560,3560,0
20250212,173400,75293275,3560,3560,3560,3560,0
20250212,173300,75293275,3560,3560,3560,3560,0
20250212,173200,75293275,3560,3560,3560,3560,0
20250212,173100,75293275,3560,3560,3560,3560,0
20250212,173000,75293275,3560,3560,3560,3560,0
20250212,172900,75293275,3560,3560,3560,3560,0
20250212,172800,75293275,3560,3560,3560,3560,0
20250212,172700,75293275,3560,3560,3560,3560,1223
20250212,172600,75293275,3560,3560,3560,3560,0
20250212,172500,75293275,3560,3560,3560,3560,0
20250212,172400,75293275,3560,3560,3560,3560,0
20250212,172300,75293275,3560,3560,3560,3560,0
20250212,172200,75293275,3560,3560,3560,3560,0
20250212,172100,75293275,3560,3560,3560,3560,0
20250212,172000,75293275,3560,3560,3560,3560,0
20250212,171900,75293275,3560,3560,3560,3560,0
20250212,171800,75293275,3560,3560,3560,3560,0
20250212,171700,75293275,3560,3560,3560,3560,0
20250212,171600,75293275,3560,3560,3560,3560,0
20250212,171500,75293275,3560,3560,3560,3560,0
20250212,171400,75293275,3560,3560,3560,3560,0
20250212,171300,75293275,3560,3560,3560,3560,0
20250212,171200,75293275,3560,3560,3560,3560,0
20250212,171100,75293275,3560,3560,3560,3560,0
20250212,171000,75293275,3560,3560,3560,3560,0
20250212,170900,75293275,3560,3560,3560,3560,0
20250212,170800,75293275,3560,3560,3560,3560,0
20250212,170700,75293275,3560,3560,3560,3560,0
20250212,170600,75293275,3560,3560,3560,3560,0
20250212,170500,75293275,3560,3560,3560,3560,0
20250212,170400,75293275,3560,3560,3560,3560,0
20250212,170300,75293275,3560,3560,3560,3560,0
20250212,170200,75293275,3560,3560,3560,3560,0
20250212,170100,75293275,3560,3560,3560,3560,0
20250212,170000,75293275,3560,3560,3560,3560,0
20250212,165900,75293275,3560,3560,3560,3560,0
20250212,165800,75293275,3560,3560,3560,3560,0
20250212,165700,75293275,3560,3560,3560,3560,1223
20250212,165600,75293275,3560,3560,3560,3560,0
20250212,165500,75293275,3560,3560,3560,3560,0
20250212,165400,75293275,3560,3560,3560,3560,0
20250212,165300,75293275,3560,3560,3560,3560,0
20250212,165200,75293275,3560,3560,3560,3560,0
20250212,165100,75293275,3560,3560,3560,3560,0
20250212,165000,75293275,3560,3560,3560,3560,0
20250212,164900,75293275,3560,3560,3560,3560,0
20250212,164800,75293275,3560,3560,3560,3560,0
20250212,164700,75293275,3560,3560,3560,3560,0
20250212,164600,75293275,3560,3560,3560,3560,0
20250212,164500,75293275,3560,3560,3560,3560,0
20250212,164400,75293275,3560,3560,3560,3560,0
20250212,164300,75293275,3560,3560,3560,3560,0
20250212,164200,75293275,3560,3560,3560,3560,0
20250212,164100,75293275,3560,3560,3560,3560,0
20250212,164000,75293275,3560,3560,3560,3560,0
20250212,163900,75293275,3560,3560,3560,3560,0
20250212,163800,75293275,3560,3560,3560,3560,0
20250212,163700,75293275,3560,3560,3560,3560,0
20250212,163600,75293275,3560,3560,3560,3560,0
20250212,163500,75293275,3560,3560,3560,3560,0
20250212,163400,75293275,3560,3560,3560,3560,0
20250212,163300,75293275,3560,3560,3560,3560,0
20250212,163200,75293275,3560,3560,3560,3560,0
20250212,163100,75293275,3560,3560,3560,3560,0
20250212,163000,75293275,3560,3560,3560,3560,0
20250212,162900,75293275,3560,3560,3560,3560,0
20250212,162800,75293275,3560,3560,3560,3560,0
20250212,162700,75293275,3560,3560,3560,3560,1223
20250212,162600,75293275,3560,3560,3560,3560,0
20250212,162500,75293275,3560,3560,3560,3560,0
20250212,162400,75293275,3560,3560,3560,3560,0
20250212,162300,75293275,3560,3560,3560,3560,0
20250212,162200,75293275,3560,3560,3560,3560,0
20250212,162100,75293275,3560,3560,3560,3560,0
20250212,162000,75293275,3560,3560,3560,3560,0
20250212,161900,75293275,3560,3560,3560,3560,0
20250212,161800,75293275,3560,3560,3560,3560,0
20250212,161700,75293275,3560,3560,3560,3560,0
20250212,161600,75293275,3560,3560,3560,3560,0
20250212,161500,75293275,3560,3560,3560,3560,0
20250212,161400,75293275,3560,3560,3560,3560,0
20250212,161300,75293275,3560,3560,3560,3560,0
20250212,161200,75293275,3560,3560,3560,3560,0
20250212,161100,75293275,3560,3560,3560,3560,0
20250212,161000,75293275,3560,3560,3560,3560,0
20250212,160900,75293275,3560,3560,3560,3560,0
20250212,160800,75293275,3560,3560,3560,3560,0
20250212,160700,75293275,3560,3560,3560,3560,0
20250212,160600,75293275,3560,3560,3560,3560,0
20250212,160500,75293275,3560,3560,3560,3560,0
20250212,160400,75293275,3560,3560,3560,3560,0
20250212,160300,75293275,3560,3560,3560,3560,0
20250212,160200,75293275,3560,3560,3560,3560,0
20250212,160100,75293275,3560,3560,3560,3560,0
20250212,160000,75293275,3560,3560,3560,3560,0
20250212,155900,75293275,3560,3560,3560,3560,0
20250212,155800,75293275,3560,3560,3560,3560,0
20250212,155700,75293275,3560,3560,3560,3560,1223
20250212,155600,75293275,3560,3560,3560,3560,0
20250212,155500,75293275,3560,3560,3560,3560,0
20250212,155400,75293275,3560,3560,3560,3560,0
20250212,155300,75293275,3560,3560,3560,3560,0
20250212,155200,75293275,3560,3560,3560,3560,0
20250212,155100,75293275,3560,3560,3560,3560,0
20250212,155000,75293275,3560,3560,3560,3560,0
20250212,154900,75293275,3560,3560,3560,3560,0
20250212,154800,75293275,3560,3560,3560,3560,0
20250212,154700,75293275,3560,3560,3560,3560,0
20250212,154600,75293275,3560,3560,3560,3560,0
20250212,154500,75293275,3560,3560,3560,3560,0
20250212,154400,75293275,3560,3560,3560,3560,0
20250212,154300,75293275,3560,3560,3560,3560,0
20250212,154200,75293275,3560,3560,3560,3560,0
20250212,154100,75293275,3560,3560,3560,3560,0
20250212,154000,75293275,3560,3560,3560,3560,0
20250212,153900,75293275,3560,3560,3560,3560,0
20250212,153800,75293275,3560,3560,3560,3560,0
20250212,153700,75293275,3560,3560,3560,3560,0
20250212,153600,75293275,3560,3560,3560,3560,0
20250212,153500,75293275,3560,3560,3560,3560,0
20250212,153400,75293275,3560,3560,3560,3560,0
20250212,153300,75293275,3560,3560,3560,3560,0
20250212,153200,75293275,3560,3560,3560,3560,0
20250212,153100,75293275,3560,3560,3560,3560,0
20250212,153000,75293275,3560,3560,3560,3560,1223
20250212,152900,70939395,3560,3560,3560,3560,0
20250212,152800,70939395,3560,3560,3560,3560,0
20250212,152700,70939395,3560,3560,3560,3560,0
20250212,152600,70939395,3560,3560,3560,3560,0
20250212,152500,70939395,3560,3560,3560,3560,0
20250212,152400,70939395,3560,3560,3560,3560,0
20250212,152300,70939395,3560,3560,3560,3560,0
20250212,152200,70939395,3560,3560,3560,3560,0
20250212,152100,70939395,3560,3560,3560,3560,0
20250212,152000,70939395,3560,3560,3560,3560,0
20250212,151900,70939395,3560,3560,3560,3560,27
20250212,151800,70843275,3560,3545,3560,3545,50
20250212,151700,70665625,3545,3540,3545,3540,2058
20250212,151600,63379305,3530,3530,3530,3530,0
20250212,151500,63379305,3530,3530,3530,3530,0
20250212,151400,63379305,3530,3530,3530,3530,0
20250212,151300,63379305,3530,3530,3530,3530,13
20250212,151200,63333415,3530,3530,3530,3530,0
20250212,151100,63333415,3530,3535,3535,3530,360
20250212,151000,62062525,3535,3535,3535,3535,0
20250212,150900,62062525,3535,3535,3535,3535,15
20250212,150800,62009500,3535,3535,3535,3535,6
20250212,150700,61988290,3540,3540,3540,3540,0
20250212,150600,61988290,3540,3540,3540,3540,0
20250212,150500,61988290,3540,3540,3540,3540,7
20250212,150400,61963510,3540,3540,3540,3540,0
20250212,150300,61963510,3540,3540,3540,3540,0
20250212,150200,61963510,3540,3540,3540,3540,0
20250212,150100,61963510,3540,3540,3540,3540,20
20250212,150000,61892710,3540,3540,3540,3540,0
20250212,145900,61892710,3540,3540,3540,3540,0
20250212,145800,61892710,3540,3540,3540,3540,0
20250212,145700,61892710,3540,3540,3540,3540,0
20250212,145600,61892710,3540,3540,3540,3540,0
20250212,145500,61892710,3540,3540,3540,3540,0
20250212,145400,61892710,3540,3540,3540,3540,0
20250212,145300,61892710,3540,3540,3540,3540,14
20250212,145200,61843150,3540,3540,3540,3540,0
20250212,145100,61843150,3540,3540,3540,3540,0
20250212,145000,61843150,3540,3540,3540,3540,0
20250212,144900,61843150,3540,3540,3540,3540,0
20250212,144800,61843150,3540,3540,3540,3540,0
20250212,144700,61843150,3540,3540,3540,3540,0
20250212,144600,61843150,3540,3540,3540,3540,0
20250212,144500,61843150,3540,3540,3540,3540,0
20250212,144400,61843150,3540,3540,3540,3540,10
20250212,144300,61807750,3540,3540,3540,3540,0
20250212,144200,61807750,3540,3540,3540,3540,0
20250212,144100,61807750,3540,3540,3540,3540,0
20250212,144000,61807750,3540,3540,3540,3540,0
20250212,143900,61807750,3540,3540,3540,3540,8
20250212,143800,61779430,3540,3540,3540,3540,32
20250212,143700,61666150,3530,3530,3530,3530,0
20250212,143600,61666150,3530,3530,3530,3530,0
20250212,143500,61666150,3530,3530,3530,3530,0
20250212,143400,61666150,3530,3535,3535,3530,1000
20250212,143300,58133280,3540,3540,3540,3540,0
20250212,143200,58133280,3540,3540,3540,3540,249
20250212,143100,57251820,3540,3540,3540,3540,0
20250212,143000,57251820,3540,3540,3540,3540,0
20250212,142900,57251820,3540,3540,3540,3540,0
20250212,142800,57251820,3540,3540,3540,3540,0
20250212,142700,57251820,3540,3540,3540,3540,0
20250212,142600,57251820,3540,3540,3540,3540,5
20250212,142500,57234120,3550,3550,3550,3550,0
20250212,142400,57234120,3550,3550,3550,3550,0
20250212,142300,57234120,3550,3550,3550,3550,0
20250212,142200,57234120,3550,3550,3550,3550,0
20250212,142100,57234120,3550,3550,3550,3550,17
20250212,142000,57173770,3550,3550,3550,3550,0
20250212,141900,57173770,3550,3550,3550,3550,0
20250212,141800,57173770,3550,3550,3550,3550,0
20250212,141700,57173770,3550,3550,3550,3550,0
20250212,141600,57173770,3550,3540,3550,3540,4
20250212,141500,57159590,3550,3550,3550,3550,0
20250212,141400,57159590,3550,3550,3550,3550,0
20250212,141300,57159590,3550,3550,3550,3550,0
20250212,141200,57159590,3550,3550,3550,3550,1
20250212,141100,57156040,3555,3555,3555,3555,0
20250212,141000,57156040,3555,3555,3555,3555,0
20250212,140900,57156040,3555,3555,3555,3555,0
20250212,140800,57156040,3555,3555,3555,3555,0
20250212,140700,57156040,3555,3555,3555,3555,0
20250212,140600,57156040,3555,3555,3555,3555,0
20250212,140500,57156040,3555,3540,3555,3540,1001
20250212,140400,53612485,3555,3555,3555,3555,0
20250212,140300,53612485,3555,3555,3555,3555,0
20250212,140200,53612485,3555,3555,3555,3555,0
20250212,140100,53612485,3555,3555,3555,3555,0
20250212,140000,53612485,3555,3555,3555,3555,0
20250212,135900,53612485,3555,3555,3555,3555,0
20250212,135800,53612485,3555,3555,3555,3555,0
20250212,135700,53612485,3555,3555,3555,3555,0
20250212,135600,53612485,3555,3555,3555,3555,0
20250212,135500,53612485,3555,3555,3555,3555,0
20250212,135400,53612485,3555,3555,3555,3555,0
20250212,135300,53612485,3555,3555,3555,3555,0
20250212,135200,53612485,3555,3555,3555,3555,0
20250212,135100,53612485,3555,3555,3555,3555,0
20250212,135000,53612485,3555,3555,3555,3555,1
20250212,134900,53608930,3555,3555,3555,3555,0
20250212,134800,53608930,3555,3555,3555,3555,0
20250212,134700,53608930,3555,3555,3555,3555,0
20250212,134600,53608930,3555,3555,3555,3555,0
20250212,134500,53608930,3555,3555,3555,3555,0
20250212,134400,53608930,3555,3555,3555,3555,1
20250212,134300,53605375,3540,3540,3540,3540,0
20250212,134200,53605375,3540,3540,3540,3540,200
20250212,134100,52897375,3540,3540,3540,3540,0
20250212,134000,52897375,3540,3540,3540,3540,50
20250212,133900,52720375,3540,3540,3540,3540,0
20250212,133800,52720375,3540,3540,3540,3540,0
20250212,133700,52720375,3540,3540,3540,3540,0
20250212,133600,52720375,3540,3540,3540,3540,0
20250212,133500,52720375,3540,3540,3540,3540,0
20250212,133400,52720375,3540,3540,3540,3540,0
20250212,133300,52720375,3540,3540,3540,3540,13
20250212,133200,52674355,3540,3540,3540,3540,0
20250212,133100,52674355,3540,3540,3540,3540,0
20250212,133000,52674355,3540,3540,3540,3540,0
20250212,132900,52674355,3540,3545,3545,3540,300
20250212,132800,51612235,3545,3545,3545,3545,0
20250212,132700,51612235,3545,3545,3545,3545,0
20250212,132600,51612235,3545,3545,3545,3545,0
20250212,132500,51612235,3545,3545,3545,3545,50
20250212,132400,51434985,3555,3555,3555,3555,1
20250212,132300,51431430,3545,3545,3545,3545,0
20250212,132200,51431430,3545,3545,3545,3545,0
20250212,132100,51431430,3545,3545,3545,3545,0
20250212,132000,51431430,3545,3545,3545,3545,0
20250212,131900,51431430,3545,3545,3545,3545,0
20250212,131800,51431430,3545,3545,3545,3545,0
20250212,131700,51431430,3545,3545,3545,3545,0
20250212,131600,51431430,3545,3545,3545,3545,0
20250212,131500,51431430,3545,3545,3545,3545,28
20250212,131400,51332170,3555,3555,3555,3555,0
20250212,131300,51332170,3555,3555,3555,3555,1
20250212,131200,51328615,3540,3540,3540,3540,0
20250212,131100,51328615,3540,3540,3540,3540,0
20250212,131000,51328615,3540,3540,3540,3540,0
20250212,130900,51328615,3540,3540,3540,3540,0
20250212,130800,51328615,3540,3540,3540,3540,0
20250212,130700,51328615,3540,3540,3540,3540,0
20250212,130600,51328615,3540,3540,3540,3540,31
20250212,130500,51218875,3555,3555,3555,3555,0
20250212,130400,51218875,3555,3555,3555,3555,0
20250212,130300,51218875,3555,3555,3555,3555,1
20250212,130200,51215320,3540,3540,3540,3540,0
20250212,130100,51215320,3540,3540,3540,3540,0
20250212,130000,51215320,3540,3540,3540,3540,0
20250212,125900,51215320,3540,3540,3540,3540,0
20250212,125800,51215320,3540,3540,3540,3540,0
20250212,125700,51215320,3540,3540,3540,3540,0
20250212,125600,51215320,3540,3540,3540,3540,0
20250212,125500,51215320,3540,3540,3540,3540,0
20250212,125400,51215320,3540,3540,3540,3540,0
20250212,125300,51215320,3540,3540,3540,3540,0
20250212,125200,51215320,3540,3540,3540,3540,0
20250212,125100,51215320,3540,3540,3540,3540,5
20250212,125000,51197620,3540,3540,3540,3540,0
20250212,124900,51197620,3540,3540,3540,3540,307
20250212,124800,50110840,3560,3560,3560,3560,0
20250212,124700,50110840,3560,3560,3560,3560,0
20250212,124600,50110840,3560,3560,3560,3560,0
20250212,124500,50110840,3560,3560,3560,3560,0
20250212,124400,50110840,3560,3560,3560,3560,0
20250212,124300,50110840,3560,3560,3560,3560,0
20250212,124200,50110840,3560,3560,3560,3560,0
20250212,124100,50110840,3560,3560,3560,3560,0
20250212,124000,50110840,3560,3560,3560,3560,0
20250212,123900,50110840,3560,3560,3560,3560,0
20250212,123800,50110840,3560,3560,3560,3560,0
20250212,123700,50110840,3560,3560,3560,3560,0
20250212,123600,50110840,3560,3560,3560,3560,0
20250212,123500,50110840,3560,3560,3560,3560,0
20250212,123400,50110840,3560,3560,3560,3560,0
20250212,123300,50110840,3560,3560,3560,3560,0
20250212,123200,50110840,3560,3560,3560,3560,0
20250212,123100,50110840,3560,3560,3560,3560,0
20250212,123000,50110840,3560,3560,3560,3560,5
20250212,122900,50093040,3560,3560,3560,3560,0
20250212,122800,50093040,3560,3560,3560,3560,0
20250212,122700,50093040,3560,3560,3560,3560,0
20250212,122600,50093040,3560,3560,3560,3560,0
20250212,122500,50093040,3560,3560,3560,3560,0
20250212,122400,50093040,3560,3560,3560,3560,0
20250212,122300,50093040,3560,3560,3560,3560,0
20250212,122200,50093040,3560,3560,3560,3560,0
20250212,122100,50093040,3560,3560,3560,3560,0
20250212,122000,50093040,3560,3560,3560,3560,0
20250212,121900,50093040,3560,3560,3560,3560,0
20250212,121800,50093040,3560,3560,3560,3560,20
20250212,121700,50021840,3565,3565,3565,3565,0
20250212,121600,50021840,3565,3565,3565,3565,0
20250212,121500,50021840,3565,3565,3565,3565,0
20250212,121400,50021840,3565,3565,3565,3565,0
20250212,121300,50021840,3565,3565,3565,3565,0
20250212,121200,50021840,3565,3565,3565,3565,0
20250212,121100,50021840,3565,3565,3565,3565,0
20250212,121000,50021840,3565,3565,3565,3565,0
20250212,120900,50021840,3565,3565,3565,3565,0
20250212,120800,50021840,3565,3565,3565,3565,0
20250212,120700,50021840,3565,3565,3565,3565,0
20250212,120600,50021840,3565,3565,3565,3565,0
20250212,120500,50021840,3565,3565,3565,3565,0
20250212,120400,50021840,3565,3565,3565,3565,0
20250212,120300,50021840,3565,3565,3565,3565,200
20250212,120200,49308840,3565,3565,3565,3565,0
20250212,120100,49308840,3565,3560,3565,3560,5
20250212,120000,49291035,3535,3535,3535,3535,4
20250212,115900,49276895,3565,3565,3565,3565,0
20250212,115800,49276895,3565,3565,3565,3565,0
20250212,115700,49276895,3565,3565,3565,3565,4
20250212,115600,49262635,3560,3560,3560,3560,607
20250212,115500,47101715,3560,3560,3560,3560,5
20250212,115400,47083915,3560,3560,3560,3560,1
20250212,115300,47080355,3560,3560,3560,3560,0
20250212,115200,47080355,3560,3560,3560,3560,0
20250212,115100,47080355,3560,3545,3560,3545,2000
20250212,115000,39968315,3545,3545,3545,3545,1901
20250212,114900,33229270,3545,3545,3545,3545,0
20250212,114800,33229270,3545,3545,3545,3545,0
20250212,114700,33229270,3545,3545,3545,3545,0
20250212,114600,33229270,3545,3545,3545,3545,0
20250212,114500,33229270,3545,3545,3545,3545,1
20250212,114400,33225725,3520,3525,3525,3520,2628
20250212,114300,23974960,3525,3525,3525,3525,1760
20250212,114200,17770960,3525,3530,3530,3525,620
20250212,114100,15582960,3545,3545,3545,3545,0
20250212,114000,15582960,3545,3545,3545,3545,0
20250212,113900,15582960,3545,3545,3545,3545,0
20250212,113800,15582960,3545,3545,3545,3545,0
20250212,113700,15582960,3545,3545,3545,3545,0
20250212,113600,15582960,3545,3545,3545,3545,0
20250212,113500,15582960,3545,3545,3545,3545,0
20250212,113400,15582960,3545,3545,3545,3545,0
20250212,113300,15582960,3545,3545,3545,3545,0
20250212,113200,15582960,3545,3545,3545,3545,0
20250212,113100,15582960,3545,3545,3545,3545,0
20250212,113000,15582960,3545,3545,3545,3545,0
20250212,112900,15582960,3545,3545,3545,3525,8
20250212,112800,15554720,3530,3530,3530,3530,0
20250212,112700,15554720,3530,3530,3530,3530,1
20250212,112600,15551190,3545,3545,3545,3545,0
20250212,112500,15551190,3545,3545,3545,3545,0
20250212,112400,15551190,3545,3545,3545,3545,0
20250212,112300,15551190,3545,3545,3545,3545,0
20250212,112200,15551190,3545,3545,3545,3545,0
20250212,112100,15551190,3545,3545,3545,3545,0
20250212,112000,15551190,3545,3545,3545,3545,0
20250212,111900,15551190,3545,3545,3545,3545,0
20250212,111800,15551190,3545,3545,3545,3545,0
20250212,111700,15551190,3545,3545,3545,3545,1
20250212,111600,15547645,3525,3525,3525,3525,0
20250212,111500,15547645,3525,3525,3525,3525,0
20250212,111400,15547645,3525,3525,3525,3525,0
20250212,111300,15547645,3525,3525,3525,3525,0
20250212,111200,15547645,3525,3525,3525,3525,0
20250212,111100,15547645,3525,3525,3525,3525,240
20250212,111000,14701645,3545,3545,3545,3545,0
20250212,110900,14701645,3545,3545,3545,3545,0
20250212,110800,14701645,3545,3545,3545,3545,0
20250212,110700,14701645,3545,3545,3545,3545,0
20250212,110600,14701645,3545,3545,3545,3545,0
20250212,110500,14701645,3545,3545,3545,3545,0
20250212,110400,14701645,3545,3545,3545,3545,28
20250212,110300,14602385,3545,3545,3545,3545,0
20250212,110200,14602385,3545,3545,3545,3545,1
20250212,110100,14598840,3525,3525,3525,3525,0
20250212,110000,14598840,3525,3525,3525,3525,0
20250212,105900,14598840,3525,3525,3525,3525,0
20250212,105800,14598840,3525,3525,3525,3525,0
20250212,105700,14598840,3525,3525,3525,3525,0
20250212,105600,14598840,3525,3525,3525,3525,0
20250212,105500,14598840,3525,3525,3525,3525,0
20250212,105400,14598840,3525,3525,3525,3525,0
20250212,105300,14598840,3525,3525,3525,3525,6
20250212,105200,14577690,3520,3520,3520,3520,0
20250212,105100,14577690,3520,3520,3520,3520,0
20250212,105000,14577690,3520,3520,3520,3520,0
20250212,104900,14577690,3520,3520,3520,3520,301
20250212,104800,13518170,3545,3545,3545,3545,0
20250212,104700,13518170,3545,3545,3545,3545,0
20250212,104600,13518170,3545,3545,3545,3545,2
20250212,104500,13511080,3525,3525,3525,3525,0
20250212,104400,13511080,3525,3525,3525,3525,83
20250212,104300,13218505,3545,3545,3545,3545,0
20250212,104200,13218505,3545,3545,3545,3545,0
20250212,104100,13218505,3545,3545,3545,3545,0
20250212,104000,13218505,3545,3545,3545,3545,0
20250212,103900,13218505,3545,3545,3545,3545,0
20250212,103800,13218505,3545,3545,3545,3545,0
20250212,103700,13218505,3545,3545,3545,3545,0
20250212,103600,13218505,3545,3545,3545,3545,0
20250212,103500,13218505,3545,3545,3545,3545,0
20250212,103400,13218505,3545,3545,3545,3545,0
20250212,103300,13218505,3545,3545,3545,3545,0
20250212,103200,13218505,3545,3545,3545,3545,0
20250212,103100,13218505,3545,3545,3545,3545,0
20250212,103000,13218505,3545,3545,3545,3545,0
20250212,102900,13218505,3545,3545,3545,3545,0
20250212,102800,13218505,3545,3545,3545,3545,0
20250212,102700,13218505,3545,3545,3545,3545,0
20250212,102600,13218505,3545,3545,3545,3545,0
20250212,102500,13218505,3545,3545,3545,3545,0
20250212,102400,13218505,3545,3545,3545,3545,0
20250212,102300,13218505,3545,3545,3545,3545,1
20250212,102200,13214960,3525,3525,3525,3525,0
20250212,102100,13214960,3525,3525,3525,3525,289
20250212,102000,12196235,3550,3550,3550,3550,0
20250212,101900,12196235,3550,3550,3550,3550,0
20250212,101800,12196235,3550,3550,3550,3550,0
20250212,101700,12196235,3550,3550,3550,3550,0
20250212,101600,12196235,3550,3550,3550,3550,0
20250212,101500,12196235,3550,3550,3550,3550,0
20250212,101400,12196235,3550,3550,3550,3550,0
20250212,101300,12196235,3550,3550,3550,3550,0
20250212,101200,12196235,3550,3550,3550,3550,0
20250212,101100,12196235,3550,3550,3550,3550,0
20250212,101000,12196235,3550,3550,3550,3550,0
20250212,100900,12196235,3550,3550,3550,3550,0
20250212,100800,12196235,3550,3550,3550,3550,0
20250212,100700,12196235,3550,3550,3550,3550,0
20250212,100600,12196235,3550,3550,3550,3550,5
20250212,100500,12178485,3525,3525,3525,3525,0
20250212,100400,12178485,3525,3555,3555,3525,3
20250212,100300,12167850,3525,3525,3525,3525,0
20250212,100200,12167850,3525,3525,3525,3525,82
20250212,100100,11878800,3555,3555,3555,3555,0
20250212,100000,11878800,3555,3555,3555,3555,3
20250212,095900,11868135,3525,3555,3555,3525,121
20250212,095800,11441580,3525,3525,3525,3525,0
20250212,095700,11441580,3525,3525,3525,3525,0
20250212,095600,11441580,3525,3525,3525,3525,110
20250212,095500,11053830,3530,3530,3530,3530,0
20250212,095400,11053830,3530,3530,3530,3530,0
20250212,095300,11053830,3530,3530,3530,3530,0
20250212,095200,11053830,3530,3530,3530,3530,50
20250212,095100,10877330,3555,3555,3555,3555,0
20250212,095000,10877330,3555,3555,3555,3555,1
20250212,094900,10873775,3530,3555,3555,3530,131
20250212,094800,10411320,3530,3530,3530,3530,41
20250212,094700,10266590,3555,3555,3555,3555,0
20250212,094600,10266590,3555,3555,3555,3555,34
20250212,094500,10145720,3555,3555,3555,3555,25
20250212,094400,10056845,3535,3535,3535,3530,559
20250212,094300,8082820,3535,3535,3535,3535,0
20250212,094200,8082820,3535,3535,3535,3535,0
20250212,094100,8082820,3535,3545,3545,3535,18
20250212,094000,8019030,3560,3560,3560,3560,0
20250212,093900,8019030,3560,3560,3560,3560,0
20250212,093800,8019030,3560,3545,3560,3545,5
20250212,093700,8001290,3550,3550,3550,3550,0
20250212,093600,8001290,3550,3550,3550,3550,0
20250212,093500,8001290,3550,3550,3550,3550,1
20250212,093400,7997740,3535,3535,3535,3535,5
20250212,093300,7980065,3560,3560,3560,3560,0
20250212,093200,7980065,3560,3560,3560,3560,2
20250212,093100,7972945,3570,3570,3570,3570,0
20250212,093000,7972945,3570,3570,3570,3570,0
20250212,092900,7972945,3570,3570,3570,3570,0
20250212,092800,7972945,3570,3570,3570,3570,0
20250212,092700,7972945,3570,3570,3570,3570,0
20250212,092600,7972945,3570,3570,3570,3570,0
20250212,092500,7972945,3570,3570,3570,3570,0
20250212,092400,7972945,3570,3570,3570,3570,2
20250212,092300,7965805,3535,3535,3535,3535,4
20250212,092200,7951665,3570,3570,3570,3570,0
20250212,092100,7951665,3570,3570,3570,3570,100
20250212,092000,7594665,3565,3560,3565,3560,1500
20250212,091900,2248505,3560,3560,3560,3560,1
20250212,091800,2244945,3530,3530,3530,3530,0
20250212,091700,2244945,3530,3530,3530,3530,0
20250212,091600,2244945,3530,3530,3530,3530,0
20250212,091500,2244945,3530,3530,3530,3530,0
20250212,091400,2244945,3530,3530,3530,3530,0
20250212,091300,2244945,3530,3540,3560,3530,237
20250212,091200,1408105,3550,3550,3550,3550,20
20250212,091100,1337105,3560,3560,3560,3560,0
20250212,091000,1337105,3560,3530,3560,3530,340
20250212,090900,135460,3565,3565,3565,3565,0
20250212,090800,135460,3565,3565,3565,3565,0
20250212,090700,135460,3565,3565,3565,3565,0
20250212,090600,135460,3565,3565,3565,3565,0
20250212,090500,135460,3565,3565,3565,3565,0
20250212,090400,135460,3565,3565,3565,3565,0
20250212,090300,135460,3565,3565,3565,3565,0
20250212,090200,135460,3565,3565,3565,3565,3
20250212,090100,124765,3520,3555,3555,3520,5
20250212,090000,107100,3570,3570,3570,3570,30