KissMeData/027410/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191200,100008500,3395,3395,3395,3395,1070
20250212,191100,100008500,3395,3395,3395,3395,0
20250212,191000,100008500,3395,3395,3395,3395,0
20250212,190900,100008500,3395,3395,3395,3395,0
20250212,190800,100008500,3395,3395,3395,3395,0
20250212,190700,100008500,3395,3395,3395,3395,0
20250212,190600,100008500,3395,3395,3395,3395,0
20250212,190500,100008500,3395,3395,3395,3395,0
20250212,190400,100008500,3395,3395,3395,3395,0
20250212,190300,100008500,3395,3395,3395,3395,0
20250212,190200,100008500,3395,3395,3395,3395,0
20250212,190100,100008500,3395,3395,3395,3395,0
20250212,190000,100008500,3395,3395,3395,3395,0
20250212,185900,100008500,3395,3395,3395,3395,0
20250212,185800,100008500,3395,3395,3395,3395,0
20250212,185700,100008500,3395,3395,3395,3395,0
20250212,185600,100008500,3395,3395,3395,3395,0
20250212,185500,100008500,3395,3395,3395,3395,0
20250212,185400,100008500,3395,3395,3395,3395,0
20250212,185300,100008500,3395,3395,3395,3395,0
20250212,185200,100008500,3395,3395,3395,3395,0
20250212,185100,100008500,3395,3395,3395,3395,0
20250212,185000,100008500,3395,3395,3395,3395,0
20250212,184900,100008500,3395,3395,3395,3395,0
20250212,184800,100008500,3395,3395,3395,3395,0
20250212,184700,100008500,3395,3395,3395,3395,0
20250212,184600,100008500,3395,3395,3395,3395,0
20250212,184500,100008500,3395,3395,3395,3395,0
20250212,184400,100008500,3395,3395,3395,3395,0
20250212,184300,100008500,3395,3395,3395,3395,0
20250212,184200,100008500,3395,3395,3395,3395,1070
20250212,184100,100008500,3395,3395,3395,3395,0
20250212,184000,100008500,3395,3395,3395,3395,0
20250212,183900,100008500,3395,3395,3395,3395,0
20250212,183800,100008500,3395,3395,3395,3395,0
20250212,183700,100008500,3395,3395,3395,3395,0
20250212,183600,100008500,3395,3395,3395,3395,0
20250212,183500,100008500,3395,3395,3395,3395,0
20250212,183400,100008500,3395,3395,3395,3395,0
20250212,183300,100008500,3395,3395,3395,3395,0
20250212,183200,100008500,3395,3395,3395,3395,0
20250212,183100,100008500,3395,3395,3395,3395,0
20250212,183000,100008500,3395,3395,3395,3395,0
20250212,182900,100008500,3395,3395,3395,3395,0
20250212,182800,100008500,3395,3395,3395,3395,0
20250212,182700,100008500,3395,3395,3395,3395,0
20250212,182600,100008500,3395,3395,3395,3395,0
20250212,182500,100008500,3395,3395,3395,3395,0
20250212,182400,100008500,3395,3395,3395,3395,0
20250212,182300,100008500,3395,3395,3395,3395,0
20250212,182200,100008500,3395,3395,3395,3395,0
20250212,182100,100008500,3395,3395,3395,3395,0
20250212,182000,100008500,3395,3395,3395,3395,0
20250212,181900,100008500,3395,3395,3395,3395,0
20250212,181800,100008500,3395,3395,3395,3395,0
20250212,181700,100008500,3395,3395,3395,3395,0
20250212,181600,100008500,3395,3395,3395,3395,0
20250212,181500,100008500,3395,3395,3395,3395,0
20250212,181400,100008500,3395,3395,3395,3395,0
20250212,181300,100008500,3395,3395,3395,3395,0
20250212,181200,100008500,3395,3395,3395,3395,1070
20250212,181100,100008500,3395,3395,3395,3395,0
20250212,181000,100008500,3395,3395,3395,3395,0
20250212,180900,100008500,3395,3395,3395,3395,0
20250212,180800,100008500,3395,3395,3395,3395,0
20250212,180700,100008500,3395,3395,3395,3395,0
20250212,180600,100008500,3395,3395,3395,3395,0
20250212,180500,100008500,3395,3395,3395,3395,0
20250212,180400,100008500,3395,3395,3395,3395,0
20250212,180300,100008500,3395,3395,3395,3395,0
20250212,180200,100008500,3395,3395,3395,3395,0
20250212,180100,100008500,3395,3395,3395,3395,0
20250212,180000,100008500,3395,3395,3395,3395,0
20250212,175900,100008500,3395,3395,3395,3395,0
20250212,175800,100008500,3395,3395,3395,3395,0
20250212,175700,100008500,3395,3395,3395,3395,0
20250212,175600,100008500,3395,3395,3395,3395,0
20250212,175500,100008500,3395,3395,3395,3395,0
20250212,175400,100008500,3395,3395,3395,3395,0
20250212,175300,100008500,3395,3395,3395,3395,0
20250212,175200,100008500,3395,3395,3395,3395,0
20250212,175100,100008500,3395,3395,3395,3395,0
20250212,175000,100008500,3395,3395,3395,3395,0
20250212,174900,100008500,3395,3395,3395,3395,0
20250212,174800,100008500,3395,3395,3395,3395,0
20250212,174700,100008500,3395,3395,3395,3395,0
20250212,174600,100008500,3395,3395,3395,3395,0
20250212,174500,100008500,3395,3395,3395,3395,0
20250212,174400,100008500,3395,3395,3395,3395,0
20250212,174300,100008500,3395,3395,3395,3395,0
20250212,174200,100008500,3395,3395,3395,3395,1070
20250212,174100,100008500,3395,3395,3395,3395,0
20250212,174000,100008500,3395,3395,3395,3395,0
20250212,173900,100008500,3395,3395,3395,3395,0
20250212,173800,100008500,3395,3395,3395,3395,0
20250212,173700,100008500,3395,3395,3395,3395,0
20250212,173600,100008500,3395,3395,3395,3395,0
20250212,173500,100008500,3395,3395,3395,3395,0
20250212,173400,100008500,3395,3395,3395,3395,0
20250212,173300,100008500,3395,3395,3395,3395,0
20250212,173200,100008500,3395,3395,3395,3395,0
20250212,173100,100008500,3395,3395,3395,3395,0
20250212,173000,100008500,3395,3395,3395,3395,0
20250212,172900,100008500,3395,3395,3395,3395,0
20250212,172800,100008500,3395,3395,3395,3395,0
20250212,172700,100008500,3395,3395,3395,3395,0
20250212,172600,100008500,3395,3395,3395,3395,0
20250212,172500,100008500,3395,3395,3395,3395,0
20250212,172400,100008500,3395,3395,3395,3395,0
20250212,172300,100008500,3395,3395,3395,3395,0
20250212,172200,100008500,3395,3395,3395,3395,0
20250212,172100,100008500,3395,3395,3395,3395,0
20250212,172000,100008500,3395,3395,3395,3395,0
20250212,171900,100008500,3395,3395,3395,3395,0
20250212,171800,100008500,3395,3395,3395,3395,0
20250212,171700,100008500,3395,3395,3395,3395,0
20250212,171600,100008500,3395,3395,3395,3395,0
20250212,171500,100008500,3395,3395,3395,3395,0
20250212,171400,100008500,3395,3395,3395,3395,0
20250212,171300,100008500,3395,3395,3395,3395,0
20250212,171200,100008500,3395,3395,3395,3395,1070
20250212,171100,100008500,3395,3395,3395,3395,0
20250212,171000,100008500,3395,3395,3395,3395,0
20250212,170900,100008500,3395,3395,3395,3395,0
20250212,170800,100008500,3395,3395,3395,3395,0
20250212,170700,100008500,3395,3395,3395,3395,0
20250212,170600,100008500,3395,3395,3395,3395,0
20250212,170500,100008500,3395,3395,3395,3395,0
20250212,170400,100008500,3395,3395,3395,3395,0
20250212,170300,100008500,3395,3395,3395,3395,0
20250212,170200,100008500,3395,3395,3395,3395,0
20250212,170100,100008500,3395,3395,3395,3395,0
20250212,170000,100008500,3395,3395,3395,3395,0
20250212,165900,100008500,3395,3395,3395,3395,0
20250212,165800,100008500,3395,3395,3395,3395,0
20250212,165700,100008500,3395,3395,3395,3395,0
20250212,165600,100008500,3395,3395,3395,3395,0
20250212,165500,100008500,3395,3395,3395,3395,0
20250212,165400,100008500,3395,3395,3395,3395,0
20250212,165300,100008500,3395,3395,3395,3395,0
20250212,165200,100008500,3395,3395,3395,3395,0
20250212,165100,100008500,3395,3395,3395,3395,0
20250212,165000,100008500,3395,3395,3395,3395,0
20250212,164900,100008500,3395,3395,3395,3395,0
20250212,164800,100008500,3395,3395,3395,3395,0
20250212,164700,100008500,3395,3395,3395,3395,0
20250212,164600,100008500,3395,3395,3395,3395,0
20250212,164500,100008500,3395,3395,3395,3395,0
20250212,164400,100008500,3395,3395,3395,3395,0
20250212,164300,100008500,3395,3395,3395,3395,0
20250212,164200,100008500,3395,3395,3395,3395,1070
20250212,164100,100008500,3395,3395,3395,3395,0
20250212,164000,100008500,3395,3395,3395,3395,0
20250212,163900,100008500,3395,3395,3395,3395,0
20250212,163800,100008500,3395,3395,3395,3395,0
20250212,163700,100008500,3395,3395,3395,3395,0
20250212,163600,100008500,3395,3395,3395,3395,0
20250212,163500,100008500,3395,3395,3395,3395,0
20250212,163400,100008500,3395,3395,3395,3395,0
20250212,163300,100008500,3395,3395,3395,3395,0
20250212,163200,100008500,3395,3395,3395,3395,0
20250212,163100,100008500,3395,3395,3395,3395,0
20250212,163000,100008500,3395,3395,3395,3395,0
20250212,162900,100008500,3395,3395,3395,3395,0
20250212,162800,100008500,3395,3395,3395,3395,0
20250212,162700,100008500,3395,3395,3395,3395,0
20250212,162600,100008500,3395,3395,3395,3395,0
20250212,162500,100008500,3395,3395,3395,3395,0
20250212,162400,100008500,3395,3395,3395,3395,0
20250212,162300,100008500,3395,3395,3395,3395,0
20250212,162200,100008500,3395,3395,3395,3395,0
20250212,162100,100008500,3395,3395,3395,3395,0
20250212,162000,100008500,3395,3395,3395,3395,0
20250212,161900,100008500,3395,3395,3395,3395,0
20250212,161800,100008500,3395,3395,3395,3395,0
20250212,161700,100008500,3395,3395,3395,3395,0
20250212,161600,100008500,3395,3395,3395,3395,0
20250212,161500,100008500,3395,3395,3395,3395,0
20250212,161400,100008500,3395,3395,3395,3395,0
20250212,161300,100008500,3395,3395,3395,3395,0
20250212,161200,100008500,3395,3395,3395,3395,1070
20250212,161100,100008500,3395,3395,3395,3395,0
20250212,161000,100008500,3395,3395,3395,3395,0
20250212,160900,100008500,3395,3395,3395,3395,0
20250212,160800,100008500,3395,3395,3395,3395,0
20250212,160700,100008500,3395,3395,3395,3395,0
20250212,160600,100008500,3395,3395,3395,3395,0
20250212,160500,100008500,3395,3395,3395,3395,0
20250212,160400,100008500,3395,3395,3395,3395,0
20250212,160300,100008500,3395,3395,3395,3395,0
20250212,160200,100008500,3395,3395,3395,3395,0
20250212,160100,100008500,3395,3395,3395,3395,0
20250212,160000,100008500,3395,3395,3395,3395,0
20250212,155900,100008500,3395,3395,3395,3395,0
20250212,155800,100008500,3395,3395,3395,3395,0
20250212,155700,100008500,3395,3395,3395,3395,0
20250212,155600,100008500,3395,3395,3395,3395,0
20250212,155500,100008500,3395,3395,3395,3395,0
20250212,155400,100008500,3395,3395,3395,3395,0
20250212,155300,100008500,3395,3395,3395,3395,0
20250212,155200,100008500,3395,3395,3395,3395,0
20250212,155100,100008500,3395,3395,3395,3395,0
20250212,155000,100008500,3395,3395,3395,3395,0
20250212,154900,100008500,3395,3395,3395,3395,0
20250212,154800,100008500,3395,3395,3395,3395,0
20250212,154700,100008500,3395,3395,3395,3395,0
20250212,154600,100008500,3395,3395,3395,3395,0
20250212,154500,100008500,3395,3395,3395,3395,0
20250212,154400,100008500,3395,3395,3395,3395,0
20250212,154300,100008500,3395,3395,3395,3395,0
20250212,154200,100008500,3395,3395,3395,3395,1070
20250212,154100,100008500,3395,3395,3395,3395,0
20250212,154000,100008500,3395,3395,3395,3395,0
20250212,153900,100008500,3395,3395,3395,3395,0
20250212,153800,100008500,3395,3395,3395,3395,0
20250212,153700,100008500,3395,3395,3395,3395,0
20250212,153600,100008500,3395,3395,3395,3395,0
20250212,153500,100008500,3395,3395,3395,3395,0
20250212,153400,100008500,3395,3395,3395,3395,0
20250212,153300,100008500,3395,3395,3395,3395,0
20250212,153200,100008500,3395,3395,3395,3395,0
20250212,153100,100008500,3395,3395,3395,3395,0
20250212,153000,100008500,3395,3395,3395,3395,1070
20250212,152900,96375850,3395,3395,3395,3395,0
20250212,152800,96375850,3395,3395,3395,3395,0
20250212,152700,96375850,3395,3395,3395,3395,0
20250212,152600,96375850,3395,3395,3395,3395,0
20250212,152500,96375850,3395,3395,3395,3395,0
20250212,152400,96375850,3395,3395,3395,3395,0
20250212,152300,96375850,3395,3395,3395,3395,0
20250212,152200,96375850,3395,3395,3395,3395,0
20250212,152100,96375850,3395,3395,3395,3395,0
20250212,152000,96375850,3395,3395,3395,3395,0
20250212,151900,96375850,3395,3395,3395,3395,131
20250212,151800,95931105,3395,3390,3395,3390,40
20250212,151700,95795495,3395,3395,3395,3395,0
20250212,151600,95795495,3395,3395,3395,3395,0
20250212,151500,95795495,3395,3395,3395,3395,39
20250212,151400,95663090,3395,3395,3395,3395,0
20250212,151300,95663090,3395,3395,3395,3395,0
20250212,151200,95663090,3395,3395,3395,3395,0
20250212,151100,95663090,3395,3395,3395,3395,0
20250212,151000,95663090,3395,3395,3395,3395,0
20250212,150900,95663090,3395,3395,3395,3395,0
20250212,150800,95663090,3395,3395,3395,3395,0
20250212,150700,95663090,3395,3390,3395,3385,13
20250212,150600,95619065,3395,3390,3395,3390,2
20250212,150500,95612280,3395,3395,3395,3395,0
20250212,150400,95612280,3395,3395,3395,3395,0
20250212,150300,95612280,3395,3395,3395,3395,0
20250212,150200,95612280,3395,3395,3395,3395,1
20250212,150100,95608885,3390,3390,3390,3390,1
20250212,150000,95605495,3395,3395,3395,3395,1
20250212,145900,95602100,3390,3390,3390,3390,2
20250212,145800,95595320,3395,3395,3395,3395,0
20250212,145700,95595320,3395,3390,3395,3390,3
20250212,145600,95585140,3395,3395,3395,3395,0
20250212,145500,95585140,3395,3390,3395,3390,3
20250212,145400,95574960,3395,3395,3395,3395,0
20250212,145300,95574960,3395,3390,3395,3390,1213
20250212,145200,91462870,3385,3385,3385,3385,1
20250212,145100,91459485,3390,3390,3390,3390,0
20250212,145000,91459485,3390,3385,3390,3385,2
20250212,144900,91452710,3390,3390,3390,3390,0
20250212,144800,91452710,3390,3385,3390,3385,2
20250212,144700,91445935,3390,3390,3390,3390,14
20250212,144600,91398475,3390,3390,3390,3390,2
20250212,144500,91391695,3385,3385,3385,3385,1
20250212,144400,91388310,3390,3390,3390,3390,0
20250212,144300,91388310,3390,3385,3390,3385,4
20250212,144200,91374755,3390,3390,3390,3390,0
20250212,144100,91374755,3390,3385,3390,3385,3
20250212,144000,91364590,3390,3390,3390,3390,0
20250212,143900,91364590,3390,3390,3390,3390,2
20250212,143800,91357810,3385,3385,3385,3385,1
20250212,143700,91354425,3390,3385,3390,3385,452
20250212,143600,89824400,3385,3385,3385,3380,38
20250212,143500,89695775,3385,3385,3385,3385,2
20250212,143400,89689005,3390,3385,3390,3385,2
20250212,143300,89682230,3390,3390,3390,3390,0
20250212,143200,89682230,3390,3390,3390,3390,0
20250212,143100,89682230,3390,3385,3390,3385,2
20250212,143000,89675455,3390,3390,3390,3390,0
20250212,142900,89675455,3390,3380,3390,3380,2
20250212,142800,89668685,3390,3390,3390,3390,0
20250212,142700,89668685,3390,3385,3390,3385,107
20250212,142600,89305960,3380,3380,3380,3380,1
20250212,142500,89302580,3390,3390,3390,3390,0
20250212,142400,89302580,3390,3380,3390,3380,2
20250212,142300,89295810,3390,3390,3390,3390,0
20250212,142200,89295810,3390,3380,3390,3380,2
20250212,142100,89289040,3390,3390,3390,3390,0
20250212,142000,89289040,3390,3390,3390,3390,1
20250212,141900,89285650,3380,3380,3380,3380,1
20250212,141800,89282270,3390,3385,3390,3380,660
20250212,141700,87051420,3390,3385,3390,3385,2
20250212,141600,87044645,3395,3395,3395,3395,0
20250212,141500,87044645,3395,3385,3395,3385,303
20250212,141400,86018970,3395,3395,3395,3395,0
20250212,141300,86018970,3395,3395,3395,3395,0
20250212,141200,86018970,3395,3385,3395,3385,2
20250212,141100,86012190,3395,3395,3395,3395,0
20250212,141000,86012190,3395,3385,3395,3385,12
20250212,140900,85971510,3395,3395,3395,3395,0
20250212,140800,85971510,3395,3385,3395,3385,3
20250212,140700,85961335,3395,3390,3395,3390,101
20250212,140600,85618595,3390,3390,3390,3390,1
20250212,140500,85615205,3385,3385,3385,3385,1
20250212,140400,85611820,3395,3395,3395,3395,0
20250212,140300,85611820,3395,3385,3395,3385,21
20250212,140200,85540625,3390,3390,3390,3390,0
20250212,140100,85540625,3390,3390,3390,3390,11
20250212,140000,85503335,3390,3390,3390,3390,89
20250212,135900,85201625,3390,3390,3390,3390,16
20250212,135800,85147385,3385,3390,3390,3385,5
20250212,135700,85130440,3395,3395,3395,3395,0
20250212,135600,85130440,3395,3390,3395,3390,3
20250212,135500,85120260,3395,3395,3395,3395,0
20250212,135400,85120260,3395,3395,3395,3395,1
20250212,135300,85116865,3390,3395,3395,3390,3
20250212,135200,85106685,3390,3390,3390,3390,494
20250212,135100,83432025,3390,3385,3390,3385,2
20250212,135000,83425250,3390,3390,3390,3390,0
20250212,134900,83425250,3390,3385,3390,3385,2
20250212,134800,83418475,3390,3390,3390,3390,0
20250212,134700,83418475,3390,3390,3390,3390,1
20250212,134600,83415085,3385,3385,3385,3385,1
20250212,134500,83411700,3390,3390,3390,3390,0
20250212,134400,83411700,3390,3385,3390,3385,2
20250212,134300,83404925,3390,3390,3390,3390,0
20250212,134200,83404925,3390,3385,3390,3385,22
20250212,134100,83330350,3390,3390,3390,3390,8
20250212,134000,83303230,3390,3390,3390,3390,22
20250212,133900,83228650,3385,3385,3385,3385,1
20250212,133800,83225265,3390,3390,3390,3390,0
20250212,133700,83225265,3390,3385,3390,3385,2
20250212,133600,83218490,3390,3390,3390,3390,0
20250212,133500,83218490,3390,3385,3390,3385,2
20250212,133400,83211715,3390,3390,3390,3390,0
20250212,133300,83211715,3390,3390,3390,3390,1
20250212,133200,83208325,3385,3385,3385,3385,1
20250212,133100,83204940,3390,3390,3390,3390,10
20250212,133000,83171040,3390,3385,3390,3385,2
20250212,132900,83164265,3390,3390,3390,3390,0
20250212,132800,83164265,3390,3385,3390,3385,58
20250212,132700,82967930,3385,3385,3385,3385,1
20250212,132600,82964545,3390,3390,3390,3390,0
20250212,132500,82964545,3390,3385,3390,3385,3
20250212,132400,82954385,3390,3390,3390,3390,0
20250212,132300,82954385,3390,3385,3390,3385,4
20250212,132200,82940830,3390,3390,3390,3390,0
20250212,132100,82940830,3390,3390,3390,3390,1
20250212,132000,82937440,3385,3390,3390,3385,2
20250212,131900,82930665,3390,3390,3390,3390,1
20250212,131800,82927275,3385,3385,3390,3385,59
20250212,131700,82727555,3390,3390,3390,3390,1
20250212,131600,82724165,3385,3385,3385,3385,1
20250212,131500,82720780,3390,3390,3390,3390,0
20250212,131400,82720780,3390,3390,3390,3390,1
20250212,131300,82717390,3385,3390,3390,3385,266
20250212,131200,81815655,3395,3395,3395,3395,0
20250212,131100,81815655,3395,3390,3395,3390,2
20250212,131000,81808870,3395,3395,3395,3395,0
20250212,130900,81808870,3395,3385,3395,3385,2
20250212,130800,81802090,3395,3395,3395,3395,0
20250212,130700,81802090,3395,3395,3395,3395,0
20250212,130600,81802090,3395,3385,3395,3385,2
20250212,130500,81795310,3395,3395,3395,3395,0
20250212,130400,81795310,3395,3385,3395,3385,2
20250212,130300,81788530,3395,3395,3395,3395,0
20250212,130200,81788530,3395,3385,3395,3385,3
20250212,130100,81778365,3395,3395,3395,3395,0
20250212,130000,81778365,3395,3395,3395,3395,2
20250212,125900,81771575,3385,3385,3385,3385,1
20250212,125800,81768190,3395,3395,3395,3395,0
20250212,125700,81768190,3395,3385,3395,3385,2
20250212,125600,81761410,3395,3395,3395,3395,0
20250212,125500,81761410,3395,3395,3395,3395,2
20250212,125400,81754620,3380,3380,3380,3380,1
20250212,125300,81751240,3395,3395,3395,3395,0
20250212,125200,81751240,3395,3385,3395,3380,38
20250212,125100,81622555,3385,3385,3385,3385,263
20250212,125000,80732300,3390,3385,3390,3385,2
20250212,124900,80725525,3390,3390,3390,3390,40
20250212,124800,80589925,3395,3395,3395,3395,13
20250212,124700,80545790,3390,3390,3390,3390,1
20250212,124600,80542400,3395,3395,3395,3395,0
20250212,124500,80542400,3395,3385,3395,3385,14
20250212,124400,80494990,3395,3385,3395,3385,783
20250212,124300,77844520,3390,3390,3395,3390,109
20250212,124200,77475000,3395,3395,3395,3395,0
20250212,124100,77475000,3395,3395,3395,3395,1
20250212,124000,77471605,3390,3390,3390,3390,1
20250212,123900,77468215,3395,3395,3395,3395,2
20250212,123800,77461425,3395,3390,3395,3390,2
20250212,123700,77454640,3395,3395,3395,3395,0
20250212,123600,77454640,3395,3390,3395,3390,2
20250212,123500,77447855,3395,3395,3395,3395,0
20250212,123400,77447855,3395,3395,3395,3395,0
20250212,123300,77447855,3395,3390,3395,3390,2
20250212,123200,77441070,3395,3395,3395,3395,0
20250212,123100,77441070,3395,3390,3395,3390,3
20250212,123000,77430890,3395,3395,3395,3395,15
20250212,122900,77379965,3390,3390,3390,3390,0
20250212,122800,77379965,3390,3390,3390,3390,1
20250212,122700,77376575,3395,3395,3395,3395,0
20250212,122600,77376575,3395,3390,3395,3390,2
20250212,122500,77369790,3395,3395,3395,3395,0
20250212,122400,77369790,3395,3390,3395,3390,2
20250212,122300,77363005,3395,3395,3395,3395,0
20250212,122200,77363005,3395,3395,3395,3395,2
20250212,122100,77356215,3390,3390,3390,3390,1
20250212,122000,77352825,3395,3395,3395,3395,0
20250212,121900,77352825,3395,3395,3395,3390,6
20250212,121800,77332460,3395,3395,3395,3395,0
20250212,121700,77332460,3395,3390,3395,3390,2
20250212,121600,77325675,3395,3395,3395,3395,0
20250212,121500,77325675,3395,3395,3395,3395,21
20250212,121400,77254380,3395,3390,3395,3390,2
20250212,121300,77247595,3395,3395,3395,3395,0
20250212,121200,77247595,3395,3390,3395,3390,2
20250212,121100,77240810,3395,3395,3395,3395,0
20250212,121000,77240810,3395,3395,3395,3390,154
20250212,120900,76717985,3395,3395,3395,3395,0
20250212,120800,76717985,3395,3395,3395,3395,2
20250212,120700,76711195,3390,3390,3390,3390,1
20250212,120600,76707805,3395,3395,3395,3395,0
20250212,120500,76707805,3395,3390,3395,3390,2
20250212,120400,76701020,3395,3395,3395,3395,107
20250212,120300,76337755,3395,3385,3395,3385,3
20250212,120200,76327580,3395,3395,3395,3395,0
20250212,120100,76327580,3395,3390,3395,3390,12
20250212,120000,76286890,3385,3385,3385,3385,149
20250212,115900,75782525,3385,3385,3385,3385,0
20250212,115800,75782525,3385,3385,3385,3385,1
20250212,115700,75779140,3385,3385,3385,3385,0
20250212,115600,75779140,3385,3385,3385,3385,0
20250212,115500,75779140,3385,3390,3390,3385,31
20250212,115400,75674055,3390,3390,3390,3390,0
20250212,115300,75674055,3390,3390,3390,3390,1
20250212,115200,75670665,3390,3390,3390,3390,0
20250212,115100,75670665,3390,3390,3390,3390,1
20250212,115000,75667275,3390,3390,3390,3390,0
20250212,114900,75667275,3390,3390,3390,3390,0
20250212,114800,75667275,3390,3395,3395,3390,11
20250212,114700,75629935,3385,3385,3385,3385,0
20250212,114600,75629935,3385,3385,3385,3385,1
20250212,114500,75626550,3395,3395,3395,3395,2
20250212,114400,75619760,3385,3385,3385,3385,1
20250212,114300,75616375,3390,3390,3390,3390,0
20250212,114200,75616375,3390,3390,3390,3390,0
20250212,114100,75616375,3390,3390,3390,3390,1
20250212,114000,75612985,3395,3395,3395,3395,0
20250212,113900,75612985,3395,3390,3395,3390,3
20250212,113800,75602805,3395,3395,3395,3395,0
20250212,113700,75602805,3395,3390,3395,3390,3
20250212,113600,75592625,3395,3395,3395,3395,1
20250212,113500,75589230,3390,3390,3390,3390,0
20250212,113400,75589230,3390,3390,3390,3390,115
20250212,113300,75199380,3390,3390,3390,3390,2
20250212,113200,75192600,3385,3385,3385,3385,1
20250212,113100,75189215,3390,3390,3390,3390,2
20250212,113000,75182435,3385,3385,3385,3385,1
20250212,112900,75179050,3380,3380,3380,3380,0
20250212,112800,75179050,3380,3380,3380,3380,0
20250212,112700,75179050,3380,3380,3380,3380,1
20250212,112600,75175670,3390,3390,3390,3390,0
20250212,112500,75175670,3390,3380,3390,3380,2
20250212,112400,75168900,3390,3390,3390,3390,0
20250212,112300,75168900,3390,3390,3390,3390,536
20250212,112200,73351860,3380,3385,3390,3380,2001
20250212,112100,66568550,3385,3385,3385,3385,1
20250212,112000,66565165,3380,3380,3380,3380,1
20250212,111900,66561785,3390,3390,3390,3390,0
20250212,111800,66561785,3390,3380,3390,3380,3
20250212,111700,66551625,3390,3390,3390,3390,0
20250212,111600,66551625,3390,3390,3390,3390,2
20250212,111500,66544845,3380,3385,3385,3380,113
20250212,111400,66162395,3385,3385,3385,3385,2
20250212,111300,66155625,3380,3380,3380,3380,1
20250212,111200,66152245,3385,3385,3385,3385,2
20250212,111100,66145475,3380,3380,3380,3380,1
20250212,111000,66142095,3385,3385,3385,3385,153
20250212,110900,65624190,3380,3380,3380,3380,0
20250212,110800,65624190,3380,3380,3380,3380,1
20250212,110700,65620810,3385,3385,3385,3385,2
20250212,110600,65614040,3385,3380,3385,3380,3
20250212,110500,65603890,3385,3385,3385,3385,0
20250212,110400,65603890,3385,3385,3385,3385,39
20250212,110300,65471875,3385,3385,3385,3385,1
20250212,110200,65468490,3390,3385,3390,3385,22
20250212,110100,65394010,3385,3385,3385,3385,1
20250212,110000,65390625,3385,3385,3385,3385,0
20250212,105900,65390625,3385,3385,3385,3380,1040
20250212,105800,61875165,3385,3385,3385,3385,0
20250212,105700,61875165,3385,3385,3385,3385,918
20250212,105600,58767735,3390,3390,3390,3385,106
20250212,105500,58408895,3385,3385,3385,3385,1003
20250212,105400,55013740,3390,3390,3390,3390,0
20250212,105300,55013740,3390,3390,3390,3390,40
20250212,105200,54878140,3390,3390,3390,3390,0
20250212,105100,54878140,3390,3390,3390,3390,0
20250212,105000,54878140,3390,3390,3390,3390,53
20250212,104900,54698470,3390,3390,3390,3390,14
20250212,104800,54651010,3390,3390,3390,3390,500
20250212,104700,52956010,3390,3390,3390,3390,74
20250212,104600,52705150,3390,3390,3390,3390,0
20250212,104500,52705150,3390,3385,3390,3385,1002
20250212,104400,49313370,3390,3390,3390,3390,0
20250212,104300,49313370,3390,3390,3390,3390,0
20250212,104200,49313370,3390,3390,3390,3390,558
20250212,104100,47421750,3395,3395,3395,3395,0
20250212,104000,47421750,3395,3395,3395,3395,0
20250212,103900,47421750,3395,3395,3395,3395,0
20250212,103800,47421750,3395,3395,3395,3395,0
20250212,103700,47421750,3395,3390,3395,3390,1567
20250212,103600,42109285,3395,3395,3395,3395,0
20250212,103500,42109285,3395,3395,3400,3380,4663
20250212,103400,26295675,3400,3385,3400,3385,3338
20250212,103300,14968190,3390,3380,3390,3380,502
20250212,103200,13271410,3390,3385,3390,3385,60
20250212,103100,13068300,3385,3385,3385,3385,2
20250212,103000,13061530,3390,3390,3390,3390,2
20250212,102900,13054750,3380,3385,3385,3380,500
20250212,102800,11364720,3390,3390,3390,3390,0
20250212,102700,11364720,3390,3390,3390,3390,0
20250212,102600,11364720,3390,3390,3390,3390,0
20250212,102500,11364720,3390,3385,3390,3385,9
20250212,102400,11334230,3390,3390,3390,3385,6
20250212,102300,11313900,3385,3385,3385,3385,353
20250212,102200,10118995,3385,3385,3385,3385,0
20250212,102100,10118995,3385,3385,3385,3385,0
20250212,102000,10118995,3385,3385,3385,3385,0
20250212,101900,10118995,3385,3385,3385,3385,0
20250212,101800,10118995,3385,3385,3385,3385,1
20250212,101700,10115610,3385,3385,3385,3385,0
20250212,101600,10115610,3385,3385,3385,3385,154
20250212,101500,9594320,3390,3390,3390,3390,0
20250212,101400,9594320,3390,3390,3390,3390,0
20250212,101300,9594320,3390,3390,3390,3390,0
20250212,101200,9594320,3390,3390,3390,3390,0
20250212,101100,9594320,3390,3390,3390,3390,3
20250212,101000,9584150,3390,3390,3390,3390,0
20250212,100900,9584150,3390,3390,3390,3390,0
20250212,100800,9584150,3390,3390,3390,3390,0
20250212,100700,9584150,3390,3380,3390,3380,17
20250212,100600,9526670,3390,3385,3390,3385,65
20250212,100500,9306375,3385,3380,3385,3380,240
20250212,100400,8494175,3385,3385,3385,3385,0
20250212,100300,8494175,3385,3385,3385,3385,0
20250212,100200,8494175,3385,3385,3385,3385,0
20250212,100100,8494175,3385,3385,3385,3385,0
20250212,100000,8494175,3385,3385,3385,3385,0
20250212,095900,8494175,3385,3385,3385,3385,0
20250212,095800,8494175,3385,3380,3385,3380,22
20250212,095700,8419805,3385,3385,3385,3385,0
20250212,095600,8419805,3385,3385,3385,3385,0
20250212,095500,8419805,3385,3385,3385,3385,1
20250212,095400,8416420,3385,3385,3385,3385,0
20250212,095300,8416420,3385,3385,3385,3385,3
20250212,095200,8406265,3385,3385,3385,3385,0
20250212,095100,8406265,3385,3385,3385,3385,0
20250212,095000,8406265,3385,3385,3385,3385,0
20250212,094900,8406265,3385,3385,3385,3385,0
20250212,094800,8406265,3385,3385,3385,3385,0
20250212,094700,8406265,3385,3380,3385,3380,202
20250212,094600,7723495,3380,3380,3380,3380,100
20250212,094500,7385495,3385,3385,3385,3385,0
20250212,094400,7385495,3385,3385,3385,3385,0
20250212,094300,7385495,3385,3385,3385,3385,0
20250212,094200,7385495,3385,3385,3385,3385,0
20250212,094100,7385495,3385,3380,3385,3380,46
20250212,094000,7230000,3385,3385,3385,3385,0
20250212,093900,7230000,3385,3385,3385,3385,0
20250212,093800,7230000,3385,3385,3385,3385,0
20250212,093700,7230000,3385,3390,3390,3385,814
20250212,093600,4474430,3390,3390,3390,3390,1
20250212,093500,4471040,3390,3390,3390,3390,6
20250212,093400,4450700,3390,3390,3390,3390,10
20250212,093300,4416800,3390,3390,3390,3390,3
20250212,093200,4406630,3390,3390,3390,3390,42
20250212,093100,4264250,3390,3390,3390,3390,0
20250212,093000,4264250,3390,3390,3390,3385,8
20250212,092900,4237135,3385,3390,3390,3385,14
20250212,092800,4189740,3390,3390,3390,3390,4
20250212,092700,4176180,3390,3390,3390,3390,0
20250212,092600,4176180,3390,3390,3390,3390,0
20250212,092500,4176180,3390,3390,3390,3390,54
20250212,092400,3993120,3390,3390,3390,3390,0
20250212,092300,3993120,3390,3390,3390,3390,0
20250212,092200,3993120,3390,3390,3390,3390,31
20250212,092100,3888030,3390,3390,3390,3390,1
20250212,092000,3884640,3390,3385,3390,3385,42
20250212,091900,3742460,3390,3390,3390,3390,0
20250212,091800,3742460,3390,3390,3390,3390,3
20250212,091700,3732290,3390,3390,3390,3390,5
20250212,091600,3715340,3390,3390,3390,3390,0
20250212,091500,3715340,3390,3390,3390,3390,0
20250212,091400,3715340,3390,3385,3390,3385,176
20250212,091300,3119570,3390,3380,3390,3380,19
20250212,091200,3055320,3385,3385,3385,3385,70
20250212,091100,2818370,3385,3385,3385,3385,0
20250212,091000,2818370,3385,3385,3385,3385,153
20250212,090900,2300465,3385,3385,3385,3385,2
20250212,090800,2293695,3380,3380,3380,3380,0
20250212,090700,2293695,3380,3380,3380,3380,0
20250212,090600,2293695,3380,3380,3380,3380,7
20250212,090500,2270035,3385,3385,3385,3385,2
20250212,090400,2263265,3390,3385,3390,3385,230
20250212,090300,1484615,3385,3385,3385,3385,1
20250212,090200,1481230,3390,3390,3390,3390,2
20250212,090100,1474450,3385,3385,3385,3385,138
20250212,090000,1007320,3385,3375,3385,3375,298