KissMeData/032750/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191600,61105000,4100,4100,4100,4100,992
20250213,191500,61105000,4100,4100,4100,4100,0
20250213,191400,61105000,4100,4100,4100,4100,0
20250213,191300,61105000,4100,4100,4100,4100,0
20250213,191200,61105000,4100,4100,4100,4100,0
20250213,191100,61105000,4100,4100,4100,4100,0
20250213,191000,61105000,4100,4100,4100,4100,0
20250213,190900,61105000,4100,4100,4100,4100,0
20250213,190800,61105000,4100,4100,4100,4100,0
20250213,190700,61105000,4100,4100,4100,4100,0
20250213,190600,61105000,4100,4100,4100,4100,0
20250213,190500,61105000,4100,4100,4100,4100,0
20250213,190400,61105000,4100,4100,4100,4100,0
20250213,190300,61105000,4100,4100,4100,4100,0
20250213,190200,61105000,4100,4100,4100,4100,0
20250213,190100,61105000,4100,4100,4100,4100,0
20250213,190000,61105000,4100,4100,4100,4100,0
20250213,185900,61105000,4100,4100,4100,4100,0
20250213,185800,61105000,4100,4100,4100,4100,0
20250213,185700,61105000,4100,4100,4100,4100,0
20250213,185600,61105000,4100,4100,4100,4100,0
20250213,185500,61105000,4100,4100,4100,4100,0
20250213,185400,61105000,4100,4100,4100,4100,0
20250213,185300,61105000,4100,4100,4100,4100,0
20250213,185200,61105000,4100,4100,4100,4100,0
20250213,185100,61105000,4100,4100,4100,4100,0
20250213,185000,61105000,4100,4100,4100,4100,0
20250213,184900,61105000,4100,4100,4100,4100,0
20250213,184800,61105000,4100,4100,4100,4100,0
20250213,184700,61105000,4100,4100,4100,4100,0
20250213,184600,61105000,4100,4100,4100,4100,992
20250213,184500,61105000,4100,4100,4100,4100,0
20250213,184400,61105000,4100,4100,4100,4100,0
20250213,184300,61105000,4100,4100,4100,4100,0
20250213,184200,61105000,4100,4100,4100,4100,0
20250213,184100,61105000,4100,4100,4100,4100,0
20250213,184000,61105000,4100,4100,4100,4100,0
20250213,183900,61105000,4100,4100,4100,4100,0
20250213,183800,61105000,4100,4100,4100,4100,0
20250213,183700,61105000,4100,4100,4100,4100,0
20250213,183600,61105000,4100,4100,4100,4100,0
20250213,183500,61105000,4100,4100,4100,4100,0
20250213,183400,61105000,4100,4100,4100,4100,0
20250213,183300,61105000,4100,4100,4100,4100,0
20250213,183200,61105000,4100,4100,4100,4100,0
20250213,183100,61105000,4100,4100,4100,4100,0
20250213,183000,61105000,4100,4100,4100,4100,0
20250213,182900,61105000,4100,4100,4100,4100,0
20250213,182800,61105000,4100,4100,4100,4100,0
20250213,182700,61105000,4100,4100,4100,4100,0
20250213,182600,61105000,4100,4100,4100,4100,0
20250213,182500,61105000,4100,4100,4100,4100,0
20250213,182400,61105000,4100,4100,4100,4100,0
20250213,182300,61105000,4100,4100,4100,4100,0
20250213,182200,61105000,4100,4100,4100,4100,0
20250213,182100,61105000,4100,4100,4100,4100,0
20250213,182000,61105000,4100,4100,4100,4100,0
20250213,181900,61105000,4100,4100,4100,4100,0
20250213,181800,61105000,4100,4100,4100,4100,0
20250213,181700,61105000,4100,4100,4100,4100,0
20250213,181600,61105000,4100,4100,4100,4100,992
20250213,181500,61105000,4100,4100,4100,4100,0
20250213,181400,61105000,4100,4100,4100,4100,0
20250213,181300,61105000,4100,4100,4100,4100,0
20250213,181200,61105000,4100,4100,4100,4100,0
20250213,181100,61105000,4100,4100,4100,4100,0
20250213,181000,61105000,4100,4100,4100,4100,0
20250213,180900,61105000,4100,4100,4100,4100,0
20250213,180800,61105000,4100,4100,4100,4100,0
20250213,180700,61105000,4100,4100,4100,4100,0
20250213,180600,61105000,4100,4100,4100,4100,0
20250213,180500,61105000,4100,4100,4100,4100,0
20250213,180400,61105000,4100,4100,4100,4100,0
20250213,180300,61105000,4100,4100,4100,4100,0
20250213,180200,61105000,4100,4100,4100,4100,0
20250213,180100,61105000,4100,4100,4100,4100,0
20250213,180000,61105000,4100,4100,4100,4100,0
20250213,175900,61105000,4100,4100,4100,4100,0
20250213,175800,61105000,4100,4100,4100,4100,0
20250213,175700,61105000,4100,4100,4100,4100,0
20250213,175600,61105000,4100,4100,4100,4100,0
20250213,175500,61105000,4100,4100,4100,4100,0
20250213,175400,61105000,4100,4100,4100,4100,0
20250213,175300,61105000,4100,4100,4100,4100,0
20250213,175200,61105000,4100,4100,4100,4100,0
20250213,175100,61105000,4100,4100,4100,4100,0
20250213,175000,61105000,4100,4100,4100,4100,0
20250213,174900,61105000,4100,4100,4100,4100,0
20250213,174800,61105000,4100,4100,4100,4100,0
20250213,174700,61105000,4100,4100,4100,4100,0
20250213,174600,61105000,4100,4100,4100,4100,992
20250213,174500,61105000,4100,4100,4100,4100,0
20250213,174400,61105000,4100,4100,4100,4100,0
20250213,174300,61105000,4100,4100,4100,4100,0
20250213,174200,61105000,4100,4100,4100,4100,0
20250213,174100,61105000,4100,4100,4100,4100,0
20250213,174000,61105000,4100,4100,4100,4100,0
20250213,173900,61105000,4100,4100,4100,4100,0
20250213,173800,61105000,4100,4100,4100,4100,0
20250213,173700,61105000,4100,4100,4100,4100,0
20250213,173600,61105000,4100,4100,4100,4100,0
20250213,173500,61105000,4100,4100,4100,4100,0
20250213,173400,61105000,4100,4100,4100,4100,0
20250213,173300,61105000,4100,4100,4100,4100,0
20250213,173200,61105000,4100,4100,4100,4100,0
20250213,173100,61105000,4100,4100,4100,4100,0
20250213,173000,61105000,4100,4100,4100,4100,0
20250213,172900,61105000,4100,4100,4100,4100,0
20250213,172800,61105000,4100,4100,4100,4100,0
20250213,172700,61105000,4100,4100,4100,4100,0
20250213,172600,61105000,4100,4100,4100,4100,0
20250213,172500,61105000,4100,4100,4100,4100,0
20250213,172400,61105000,4100,4100,4100,4100,0
20250213,172300,61105000,4100,4100,4100,4100,0
20250213,172200,61105000,4100,4100,4100,4100,0
20250213,172100,61105000,4100,4100,4100,4100,0
20250213,172000,61105000,4100,4100,4100,4100,0
20250213,171900,61105000,4100,4100,4100,4100,0
20250213,171800,61105000,4100,4100,4100,4100,0
20250213,171700,61105000,4100,4100,4100,4100,0
20250213,171600,61105000,4100,4100,4100,4100,992
20250213,171500,61105000,4100,4100,4100,4100,0
20250213,171400,61105000,4100,4100,4100,4100,0
20250213,171300,61105000,4100,4100,4100,4100,0
20250213,171200,61105000,4100,4100,4100,4100,0
20250213,171100,61105000,4100,4100,4100,4100,0
20250213,171000,61105000,4100,4100,4100,4100,0
20250213,170900,61105000,4100,4100,4100,4100,0
20250213,170800,61105000,4100,4100,4100,4100,0
20250213,170700,61105000,4100,4100,4100,4100,0
20250213,170600,61105000,4100,4100,4100,4100,0
20250213,170500,61105000,4100,4100,4100,4100,0
20250213,170400,61105000,4100,4100,4100,4100,0
20250213,170300,61105000,4100,4100,4100,4100,0
20250213,170200,61105000,4100,4100,4100,4100,0
20250213,170100,61105000,4100,4100,4100,4100,0
20250213,170000,61105000,4100,4100,4100,4100,0
20250213,165900,61105000,4100,4100,4100,4100,0
20250213,165800,61105000,4100,4100,4100,4100,0
20250213,165700,61105000,4100,4100,4100,4100,0
20250213,165600,61105000,4100,4100,4100,4100,0
20250213,165500,61105000,4100,4100,4100,4100,0
20250213,165400,61105000,4100,4100,4100,4100,0
20250213,165300,61105000,4100,4100,4100,4100,0
20250213,165200,61105000,4100,4100,4100,4100,0
20250213,165100,61105000,4100,4100,4100,4100,0
20250213,165000,61105000,4100,4100,4100,4100,0
20250213,164900,61105000,4100,4100,4100,4100,0
20250213,164800,61105000,4100,4100,4100,4100,0
20250213,164700,61105000,4100,4100,4100,4100,0
20250213,164600,61105000,4100,4100,4100,4100,992
20250213,164500,61105000,4100,4100,4100,4100,0
20250213,164400,61105000,4100,4100,4100,4100,0
20250213,164300,61105000,4100,4100,4100,4100,0
20250213,164200,61105000,4100,4100,4100,4100,0
20250213,164100,61105000,4100,4100,4100,4100,0
20250213,164000,61105000,4100,4100,4100,4100,0
20250213,163900,61105000,4100,4100,4100,4100,0
20250213,163800,61105000,4100,4100,4100,4100,0
20250213,163700,61105000,4100,4100,4100,4100,0
20250213,163600,61105000,4100,4100,4100,4100,0
20250213,163500,61105000,4100,4100,4100,4100,0
20250213,163400,61105000,4100,4100,4100,4100,0
20250213,163300,61105000,4100,4100,4100,4100,0
20250213,163200,61105000,4100,4100,4100,4100,0
20250213,163100,61105000,4100,4100,4100,4100,0
20250213,163000,61105000,4100,4100,4100,4100,0
20250213,162900,61105000,4100,4100,4100,4100,0
20250213,162800,61105000,4100,4100,4100,4100,0
20250213,162700,61105000,4100,4100,4100,4100,0
20250213,162600,61105000,4100,4100,4100,4100,0
20250213,162500,61105000,4100,4100,4100,4100,0
20250213,162400,61105000,4100,4100,4100,4100,0
20250213,162300,61105000,4100,4100,4100,4100,0
20250213,162200,61105000,4100,4100,4100,4100,0
20250213,162100,61105000,4100,4100,4100,4100,0
20250213,162000,61105000,4100,4100,4100,4100,0
20250213,161900,61105000,4100,4100,4100,4100,0
20250213,161800,61105000,4100,4100,4100,4100,0
20250213,161700,61105000,4100,4100,4100,4100,0
20250213,161600,61105000,4100,4100,4100,4100,992
20250213,161500,61105000,4100,4100,4100,4100,0
20250213,161400,61105000,4100,4100,4100,4100,0
20250213,161300,61105000,4100,4100,4100,4100,0
20250213,161200,61105000,4100,4100,4100,4100,0
20250213,161100,61105000,4100,4100,4100,4100,0
20250213,161000,61105000,4100,4100,4100,4100,0
20250213,160900,61105000,4100,4100,4100,4100,0
20250213,160800,61105000,4100,4100,4100,4100,0
20250213,160700,61105000,4100,4100,4100,4100,0
20250213,160600,61105000,4100,4100,4100,4100,0
20250213,160500,61105000,4100,4100,4100,4100,0
20250213,160400,61105000,4100,4100,4100,4100,0
20250213,160300,61105000,4100,4100,4100,4100,0
20250213,160200,61105000,4100,4100,4100,4100,0
20250213,160100,61105000,4100,4100,4100,4100,0
20250213,160000,61105000,4100,4100,4100,4100,0
20250213,155900,61105000,4100,4100,4100,4100,0
20250213,155800,61105000,4100,4100,4100,4100,0
20250213,155700,61105000,4100,4100,4100,4100,0
20250213,155600,61105000,4100,4100,4100,4100,0
20250213,155500,61105000,4100,4100,4100,4100,0
20250213,155400,61105000,4100,4100,4100,4100,0
20250213,155300,61105000,4100,4100,4100,4100,0
20250213,155200,61105000,4100,4100,4100,4100,0
20250213,155100,61105000,4100,4100,4100,4100,0
20250213,155000,61105000,4100,4100,4100,4100,0
20250213,154900,61105000,4100,4100,4100,4100,0
20250213,154800,61105000,4100,4100,4100,4100,0
20250213,154700,61105000,4100,4100,4100,4100,0
20250213,154600,61105000,4100,4100,4100,4100,992
20250213,154500,61105000,4100,4100,4100,4100,0
20250213,154400,61105000,4100,4100,4100,4100,0
20250213,154300,61105000,4100,4100,4100,4100,0
20250213,154200,61105000,4100,4100,4100,4100,0
20250213,154100,61105000,4100,4100,4100,4100,0
20250213,154000,61105000,4100,4100,4100,4100,0
20250213,153900,61105000,4100,4100,4100,4100,0
20250213,153800,61105000,4100,4100,4100,4100,0
20250213,153700,61105000,4100,4100,4100,4100,0
20250213,153600,61105000,4100,4100,4100,4100,0
20250213,153500,61105000,4100,4100,4100,4100,0
20250213,153400,61105000,4100,4100,4100,4100,0
20250213,153300,61105000,4100,4100,4100,4100,0
20250213,153200,61105000,4100,4100,4100,4100,0
20250213,153100,61105000,4100,4100,4100,4100,0
20250213,153000,61105000,4100,4100,4100,4100,992
20250213,152900,57037800,4100,4100,4100,4100,0
20250213,152800,57037800,4100,4100,4100,4100,0
20250213,152700,57037800,4100,4100,4100,4100,0
20250213,152600,57037800,4100,4100,4100,4100,0
20250213,152500,57037800,4100,4100,4100,4100,0
20250213,152400,57037800,4100,4100,4100,4100,0
20250213,152300,57037800,4100,4100,4100,4100,0
20250213,152200,57037800,4100,4100,4100,4100,0
20250213,152100,57037800,4100,4100,4100,4100,0
20250213,152000,57037800,4100,4100,4100,4100,0
20250213,151900,57037800,4100,4095,4100,4095,33
20250213,151800,56902650,4100,4090,4100,4090,413
20250213,151700,55211880,4095,4095,4095,4095,0
20250213,151600,55211880,4095,4095,4095,4095,0
20250213,151500,55211880,4095,4095,4095,4095,0
20250213,151400,55211880,4095,4095,4095,4095,0
20250213,151300,55211880,4095,4095,4095,4095,0
20250213,151200,55211880,4095,4090,4095,4070,224
20250213,151100,54297815,4090,4085,4090,4085,50
20250213,151000,54093560,4085,4080,4085,4080,60
20250213,150900,53848755,4080,4080,4080,4080,0
20250213,150800,53848755,4080,4080,4080,4080,0
20250213,150700,53848755,4080,4080,4080,4080,0
20250213,150600,53848755,4080,4080,4080,4080,0
20250213,150500,53848755,4080,4080,4080,4080,0
20250213,150400,53848755,4080,4080,4080,4080,0
20250213,150300,53848755,4080,4080,4080,4080,1
20250213,150200,53844675,4080,4080,4080,4080,0
20250213,150100,53844675,4080,4080,4080,4080,0
20250213,150000,53844675,4080,4080,4080,4080,0
20250213,145900,53844675,4080,4080,4080,4080,0
20250213,145800,53844675,4080,4080,4080,4080,0
20250213,145700,53844675,4080,4080,4080,4080,0
20250213,145600,53844675,4080,4080,4080,4080,0
20250213,145500,53844675,4080,4080,4080,4080,0
20250213,145400,53844675,4080,4080,4080,4080,1
20250213,145300,53840595,4075,4075,4075,4075,50
20250213,145200,53636845,4075,4075,4075,4075,0
20250213,145100,53636845,4075,4075,4075,4075,0
20250213,145000,53636845,4075,4065,4075,4065,12
20250213,144900,53587955,4065,4065,4065,4065,0
20250213,144800,53587955,4065,4065,4065,4065,540
20250213,144700,51392855,4065,4065,4065,4065,0
20250213,144600,51392855,4065,4065,4065,4065,0
20250213,144500,51392855,4065,4065,4065,4065,0
20250213,144400,51392855,4065,4065,4065,4065,17
20250213,144300,51323750,4065,4065,4065,4065,0
20250213,144200,51323750,4065,4065,4065,4065,0
20250213,144100,51323750,4065,4065,4065,4065,0
20250213,144000,51323750,4065,4060,4065,4060,420
20250213,143900,49618475,4060,4060,4060,4060,0
20250213,143800,49618475,4060,4060,4060,4060,0
20250213,143700,49618475,4060,4060,4060,4060,0
20250213,143600,49618475,4060,4060,4060,4060,0
20250213,143500,49618475,4060,4060,4060,4060,0
20250213,143400,49618475,4060,4060,4060,4060,0
20250213,143300,49618475,4060,4060,4060,4060,0
20250213,143200,49618475,4060,4060,4060,4060,0
20250213,143100,49618475,4060,4060,4060,4060,0
20250213,143000,49618475,4060,4060,4060,4060,27
20250213,142900,49508855,4060,4060,4060,4060,0
20250213,142800,49508855,4060,4060,4060,4060,0
20250213,142700,49508855,4060,4060,4060,4060,0
20250213,142600,49508855,4060,4060,4060,4060,0
20250213,142500,49508855,4060,4060,4060,4060,0
20250213,142400,49508855,4060,4060,4060,4060,0
20250213,142300,49508855,4060,4050,4060,4040,231
20250213,142200,48574125,4065,4065,4065,4065,0
20250213,142100,48574125,4065,4065,4065,4065,0
20250213,142000,48574125,4065,4065,4065,4065,0
20250213,141900,48574125,4065,4065,4065,4065,0
20250213,141800,48574125,4065,4065,4065,4065,0
20250213,141700,48574125,4065,4065,4065,4065,0
20250213,141600,48574125,4065,4060,4065,4060,10
20250213,141500,48533485,4050,4050,4050,4050,15
20250213,141400,48472735,4065,4065,4065,4065,0
20250213,141300,48472735,4065,4065,4065,4065,0
20250213,141200,48472735,4065,4065,4065,4065,0
20250213,141100,48472735,4065,4065,4065,4065,0
20250213,141000,48472735,4065,4065,4065,4065,0
20250213,140900,48472735,4065,4065,4065,4065,0
20250213,140800,48472735,4065,4065,4065,4065,0
20250213,140700,48472735,4065,4065,4065,4065,0
20250213,140600,48472735,4065,4065,4065,4065,0
20250213,140500,48472735,4065,4065,4065,4065,0
20250213,140400,48472735,4065,4065,4065,4065,0
20250213,140300,48472735,4065,4065,4065,4065,0
20250213,140200,48472735,4065,4065,4065,4065,0
20250213,140100,48472735,4065,4065,4065,4065,0
20250213,140000,48472735,4065,4065,4065,4065,0
20250213,135900,48472735,4065,4065,4065,4065,176
20250213,135800,47757295,4065,4065,4065,4065,2
20250213,135700,47749165,4065,4065,4065,4065,0
20250213,135600,47749165,4065,4065,4065,4065,0
20250213,135500,47749165,4065,4065,4065,4065,0
20250213,135400,47749165,4065,4065,4065,4065,4
20250213,135300,47732905,4065,4065,4065,4065,0
20250213,135200,47732905,4065,4065,4065,4065,4
20250213,135100,47716645,4065,4065,4065,4065,0
20250213,135000,47716645,4065,4065,4065,4065,4
20250213,134900,47700385,4055,4055,4055,4055,0
20250213,134800,47700385,4055,4055,4055,4055,1
20250213,134700,47696330,4065,4065,4065,4065,0
20250213,134600,47696330,4065,4060,4065,4060,3
20250213,134500,47684140,4060,4060,4060,4060,34
20250213,134400,47546100,4065,4060,4065,4060,10
20250213,134300,47505455,4050,4050,4050,4050,0
20250213,134200,47505455,4050,4050,4050,4050,0
20250213,134100,47505455,4050,4050,4050,4050,1
20250213,134000,47501405,4050,4055,4055,4040,121
20250213,133900,47011895,4065,4060,4065,4060,22
20250213,133800,46922545,4045,4045,4045,4045,0
20250213,133700,46922545,4045,4045,4045,4045,0
20250213,133600,46922545,4045,4045,4045,4045,0
20250213,133500,46922545,4045,4045,4045,4045,0
20250213,133400,46922545,4045,4045,4045,4045,0
20250213,133300,46922545,4045,4045,4045,4045,0
20250213,133200,46922545,4045,4045,4045,4045,0
20250213,133100,46922545,4045,4045,4045,4045,0
20250213,133000,46922545,4045,4045,4045,4045,0
20250213,132900,46922545,4045,4045,4045,4045,0
20250213,132800,46922545,4045,4045,4045,4045,0
20250213,132700,46922545,4045,4045,4045,4045,0
20250213,132600,46922545,4045,4045,4045,4045,0
20250213,132500,46922545,4045,4050,4050,4045,386
20250213,132400,45359555,4055,4055,4055,4055,1
20250213,132300,45355500,4060,4060,4060,4060,3
20250213,132200,45343320,4060,4060,4060,4060,6
20250213,132100,45318960,4065,4060,4065,4060,300
20250213,132000,44099960,4060,4060,4060,4060,0
20250213,131900,44099960,4060,4060,4060,4060,0
20250213,131800,44099960,4060,4060,4060,4060,0
20250213,131700,44099960,4060,4060,4060,4060,0
20250213,131600,44099960,4060,4060,4060,4060,0
20250213,131500,44099960,4060,4060,4060,4060,0
20250213,131400,44099960,4060,4060,4060,4060,0
20250213,131300,44099960,4060,4060,4060,4060,0
20250213,131200,44099960,4060,4060,4060,4060,0
20250213,131100,44099960,4060,4060,4060,4060,0
20250213,131000,44099960,4060,4060,4060,4060,258
20250213,130900,43052480,4060,4060,4060,4060,0
20250213,130800,43052480,4060,4060,4060,4060,15
20250213,130700,42991580,4060,4060,4060,4060,0
20250213,130600,42991580,4060,4060,4060,4060,122
20250213,130500,42496260,4060,4060,4060,4060,0
20250213,130400,42496260,4060,4060,4060,4060,0
20250213,130300,42496260,4060,4060,4060,4060,0
20250213,130200,42496260,4060,4060,4060,4060,0
20250213,130100,42496260,4060,4060,4060,4060,0
20250213,130000,42496260,4060,4060,4060,4060,0
20250213,125900,42496260,4060,4060,4060,4060,0
20250213,125800,42496260,4060,4060,4060,4060,0
20250213,125700,42496260,4060,4060,4060,4060,0
20250213,125600,42496260,4060,4060,4060,4060,2
20250213,125500,42488140,4060,4060,4060,4060,0
20250213,125400,42488140,4060,4060,4060,4060,0
20250213,125300,42488140,4060,4060,4060,4060,0
20250213,125200,42488140,4060,4060,4060,4060,2
20250213,125100,42480020,4060,4060,4060,4060,0
20250213,125000,42480020,4060,4060,4060,4060,0
20250213,124900,42480020,4060,4060,4060,4060,0
20250213,124800,42480020,4060,4060,4060,4060,0
20250213,124700,42480020,4060,4060,4060,4060,49
20250213,124600,42281080,4050,4050,4050,4050,0
20250213,124500,42281080,4050,4050,4050,4050,0
20250213,124400,42281080,4050,4050,4050,4050,0
20250213,124300,42281080,4050,4050,4050,4050,0
20250213,124200,42281080,4050,4050,4050,4050,0
20250213,124100,42281080,4050,4050,4050,4050,1
20250213,124000,42277030,4050,4050,4050,4050,0
20250213,123900,42277030,4050,4050,4050,4050,0
20250213,123800,42277030,4050,4050,4050,4050,0
20250213,123700,42277030,4050,4050,4050,4050,0
20250213,123600,42277030,4050,4050,4050,4050,2
20250213,123500,42268930,4040,4040,4040,4040,0
20250213,123400,42268930,4040,4040,4040,4040,0
20250213,123300,42268930,4040,4040,4040,4040,0
20250213,123200,42268930,4040,4040,4040,4040,0
20250213,123100,42268930,4040,4040,4040,4040,0
20250213,123000,42268930,4040,4040,4040,4040,0
20250213,122900,42268930,4040,4040,4040,4040,0
20250213,122800,42268930,4040,4040,4040,4040,0
20250213,122700,42268930,4040,4030,4060,4030,42
20250213,122600,42099570,4040,4040,4040,4040,27
20250213,122500,41990490,4040,4060,4060,4040,36
20250213,122400,41844930,4040,4040,4060,4040,32
20250213,122300,41715610,4060,4035,4060,4035,202
20250213,122200,40900510,4040,4045,4045,4040,27
20250213,122100,40791400,4060,4060,4060,4060,0
20250213,122000,40791400,4060,4060,4060,4060,0
20250213,121900,40791400,4060,4060,4060,4060,0
20250213,121800,40791400,4060,4060,4060,4060,0
20250213,121700,40791400,4060,4060,4060,4060,0
20250213,121600,40791400,4060,4055,4060,4050,39
20250213,121500,40633255,4060,4055,4060,4055,2
20250213,121400,40625140,4060,4060,4060,4060,0
20250213,121300,40625140,4060,4060,4060,4060,0
20250213,121200,40625140,4060,4060,4060,4060,0
20250213,121100,40625140,4060,4060,4060,4060,3
20250213,121000,40612960,4060,4060,4060,4060,0
20250213,120900,40612960,4060,4060,4060,4060,0
20250213,120800,40612960,4060,4060,4060,4060,3
20250213,120700,40600780,4060,4060,4060,4060,0
20250213,120600,40600780,4060,4060,4060,4060,0
20250213,120500,40600780,4060,4060,4060,4055,10
20250213,120400,40560185,4060,4060,4060,4060,0
20250213,120300,40560185,4060,4060,4060,4060,0
20250213,120200,40560185,4060,4060,4060,4060,0
20250213,120100,40560185,4060,4060,4060,4060,3
20250213,120000,40548005,4060,4060,4060,4060,1
20250213,115900,40543945,4055,4055,4055,4055,1
20250213,115800,40539890,4060,4060,4060,4060,0
20250213,115700,40539890,4060,4060,4060,4060,0
20250213,115600,40539890,4060,4060,4060,4060,0
20250213,115500,40539890,4060,4055,4060,4055,4
20250213,115400,40523660,4050,4050,4050,4050,0
20250213,115300,40523660,4050,4050,4050,4050,0
20250213,115200,40523660,4050,4050,4050,4050,0
20250213,115100,40523660,4050,4050,4050,4050,0
20250213,115000,40523660,4050,4050,4050,4050,0
20250213,114900,40523660,4050,4050,4050,4050,0
20250213,114800,40523660,4050,4050,4050,4050,0
20250213,114700,40523660,4050,4050,4050,4050,0
20250213,114600,40523660,4050,4050,4050,4050,0
20250213,114500,40523660,4050,4050,4050,4050,0
20250213,114400,40523660,4050,4050,4050,4050,0
20250213,114300,40523660,4050,4050,4050,4050,0
20250213,114200,40523660,4050,4050,4050,4050,0
20250213,114100,40523660,4050,4055,4055,4050,4
20250213,114000,40507450,4060,4060,4060,4060,0
20250213,113900,40507450,4060,4060,4060,4060,0
20250213,113800,40507450,4060,4060,4060,4060,0
20250213,113700,40507450,4060,4060,4060,4060,0
20250213,113600,40507450,4060,4050,4060,4050,88
20250213,113500,40150280,4055,4055,4055,4055,0
20250213,113400,40150280,4055,4055,4055,4055,0
20250213,113300,40150280,4055,4055,4055,4055,0
20250213,113200,40150280,4055,4055,4055,4055,0
20250213,113100,40150280,4055,4040,4055,4040,3
20250213,113000,40138135,4055,4055,4055,4055,0
20250213,112900,40138135,4055,4040,4055,4040,4
20250213,112800,40121945,4030,4040,4040,4030,8
20250213,112700,40089660,4045,4045,4045,4045,3
20250213,112600,40077525,4065,4065,4065,4065,0
20250213,112500,40077525,4065,4065,4065,4065,0
20250213,112400,40077525,4065,4065,4065,4065,0
20250213,112300,40077525,4065,4065,4065,4065,0
20250213,112200,40077525,4065,4065,4065,4065,0
20250213,112100,40077525,4065,4065,4065,4065,0
20250213,112000,40077525,4065,4045,4065,4045,2
20250213,111900,40069415,4035,4035,4035,4035,197
20250213,111800,39274520,4035,4035,4035,4035,0
20250213,111700,39274520,4035,4035,4035,4035,0
20250213,111600,39274520,4035,4035,4035,4035,3
20250213,111500,39262415,4040,4040,4040,4040,1
20250213,111400,39258375,4035,4035,4035,4035,0
20250213,111300,39258375,4035,4035,4035,4035,3
20250213,111200,39246270,4040,4040,4040,4040,1
20250213,111100,39242230,4030,4030,4030,4030,0
20250213,111000,39242230,4030,4030,4030,4030,0
20250213,110900,39242230,4030,4030,4030,4030,0
20250213,110800,39242230,4030,4030,4030,4030,0
20250213,110700,39242230,4030,4030,4030,4030,0
20250213,110600,39242230,4030,4030,4030,4030,0
20250213,110500,39242230,4030,4030,4030,4030,0
20250213,110400,39242230,4030,4030,4030,4030,68
20250213,110300,38968190,4030,4030,4030,4030,0
20250213,110200,38968190,4030,4030,4030,4030,0
20250213,110100,38968190,4030,4030,4030,4030,0
20250213,110000,38968190,4030,4030,4030,4030,1
20250213,105900,38964160,4030,4030,4030,4030,1
20250213,105800,38960130,4020,4020,4020,4020,0
20250213,105700,38960130,4020,4020,4020,4020,0
20250213,105600,38960130,4020,4020,4020,4020,0
20250213,105500,38960130,4020,4020,4020,4020,0
20250213,105400,38960130,4020,4020,4020,4020,0
20250213,105300,38960130,4020,4030,4030,4020,480
20250213,105200,37028570,4030,4030,4030,4030,0
20250213,105100,37028570,4030,4030,4030,4030,0
20250213,105000,37028570,4030,4030,4030,4030,0
20250213,104900,37028570,4030,4030,4030,4030,0
20250213,104800,37028570,4030,4030,4030,4030,67
20250213,104700,36758560,4030,4030,4030,4030,0
20250213,104600,36758560,4030,4030,4030,4030,0
20250213,104500,36758560,4030,4030,4030,4030,0
20250213,104400,36758560,4030,4030,4030,4030,1
20250213,104300,36754530,4030,4030,4030,4030,0
20250213,104200,36754530,4030,4030,4030,4030,0
20250213,104100,36754530,4030,4030,4030,4030,0
20250213,104000,36754530,4030,4030,4030,4030,0
20250213,103900,36754530,4030,4030,4030,4030,0
20250213,103800,36754530,4030,4030,4030,4030,0
20250213,103700,36754530,4030,4030,4030,4030,0
20250213,103600,36754530,4030,4030,4030,4030,0
20250213,103500,36754530,4030,4030,4030,4030,0
20250213,103400,36754530,4030,4030,4030,4030,0
20250213,103300,36754530,4030,4030,4030,4030,0
20250213,103200,36754530,4030,4030,4030,4030,0
20250213,103100,36754530,4030,4030,4030,4030,0
20250213,103000,36754530,4030,4030,4030,4030,0
20250213,102900,36754530,4030,4030,4030,4030,0
20250213,102800,36754530,4030,4030,4030,4030,0
20250213,102700,36754530,4030,4030,4030,4030,0
20250213,102600,36754530,4030,4030,4030,4030,0
20250213,102500,36754530,4030,4030,4030,4030,0
20250213,102400,36754530,4030,4030,4030,4030,0
20250213,102300,36754530,4030,4030,4030,4030,0
20250213,102200,36754530,4030,4030,4030,4030,0
20250213,102100,36754530,4030,4030,4030,4030,0
20250213,102000,36754530,4030,4030,4030,4030,0
20250213,101900,36754530,4030,4030,4030,4030,0
20250213,101800,36754530,4030,4030,4030,4030,0
20250213,101700,36754530,4030,4030,4030,4030,0
20250213,101600,36754530,4030,4030,4030,4030,0
20250213,101500,36754530,4030,4030,4030,4030,0
20250213,101400,36754530,4030,4030,4030,4030,1
20250213,101300,36750500,4030,4030,4030,4030,0
20250213,101200,36750500,4030,4030,4030,4030,0
20250213,101100,36750500,4030,4030,4030,4030,0
20250213,101000,36750500,4030,4030,4030,4030,0
20250213,100900,36750500,4030,4030,4030,4030,1
20250213,100800,36746470,4030,4030,4030,4030,0
20250213,100700,36746470,4030,4030,4030,4030,0
20250213,100600,36746470,4030,4030,4030,4030,0
20250213,100500,36746470,4030,4030,4030,4030,0
20250213,100400,36746470,4030,4030,4030,4030,3
20250213,100300,36734380,4030,4030,4030,4030,5
20250213,100200,36714230,4030,4030,4030,4030,27
20250213,100100,36605420,4030,4030,4030,4030,29
20250213,100000,36488550,4030,4025,4030,4025,1256
20250213,095900,31426875,4025,4025,4025,4025,0
20250213,095800,31426875,4025,4025,4025,4025,0
20250213,095700,31426875,4025,4025,4025,4025,0
20250213,095600,31426875,4025,4025,4025,4025,1
20250213,095500,31422850,4025,4025,4025,4025,0
20250213,095400,31422850,4025,4025,4025,4025,1
20250213,095300,31418825,4025,4025,4025,4025,1
20250213,095200,31414800,4025,4025,4025,4025,0
20250213,095100,31414800,4025,4025,4025,4025,1
20250213,095000,31410775,4025,4025,4025,4025,0
20250213,094900,31410775,4025,4025,4025,4025,1
20250213,094800,31406750,4025,4025,4025,4025,0
20250213,094700,31406750,4025,4025,4025,4025,0
20250213,094600,31406750,4025,4025,4025,4025,1
20250213,094500,31402725,4030,4030,4030,4030,0
20250213,094400,31402725,4030,4025,4030,4025,3
20250213,094300,31390640,4015,4015,4015,4015,0
20250213,094200,31390640,4015,4015,4015,4015,29
20250213,094100,31274205,4015,4025,4025,4005,561
20250213,094000,29025110,4030,4030,4030,4030,0
20250213,093900,29025110,4030,4030,4030,4030,0
20250213,093800,29025110,4030,4030,4030,4030,0
20250213,093700,29025110,4030,4045,4045,4030,257
20250213,093600,27986845,4065,4065,4065,4065,0
20250213,093500,27986845,4065,4065,4065,4065,0
20250213,093400,27986845,4065,4065,4065,4065,0
20250213,093300,27986845,4065,4065,4065,4065,27
20250213,093200,27877090,4040,4040,4040,4040,0
20250213,093100,27877090,4040,4040,4040,4040,1
20250213,093000,27873050,4045,4045,4045,4045,0
20250213,092900,27873050,4045,4045,4045,4045,0
20250213,092800,27873050,4045,4045,4045,4045,0
20250213,092700,27873050,4045,4045,4045,4045,0
20250213,092600,27873050,4045,4045,4045,4045,0
20250213,092500,27873050,4045,4045,4045,4045,0
20250213,092400,27873050,4045,4045,4045,4045,0
20250213,092300,27873050,4045,4045,4045,4045,0
20250213,092200,27873050,4045,4030,4045,4030,609
20250213,092100,25418765,4040,4040,4040,4040,5
20250213,092000,25398565,4045,4050,4050,4045,3611
20250213,091900,10791970,4065,4065,4065,4065,17
20250213,091800,10722865,4055,4055,4055,4055,0
20250213,091700,10722865,4055,4065,4065,4055,440
20250213,091600,8934445,4100,4100,4100,4100,0
20250213,091500,8934445,4100,4055,4100,4050,139
20250213,091400,8369245,4050,4050,4050,4050,0
20250213,091300,8369245,4050,4050,4050,4050,36
20250213,091200,8223445,4050,4050,4050,4050,0
20250213,091100,8223445,4050,4030,4050,4030,1995
20250213,091000,145075,4050,4050,4050,4050,0
20250213,090900,145075,4050,4050,4050,4050,0
20250213,090800,145075,4050,4050,4050,4050,0
20250213,090700,145075,4050,4050,4050,4050,0
20250213,090600,145075,4050,4050,4050,4050,0
20250213,090500,145075,4050,4050,4050,4050,0
20250213,090400,145075,4050,4050,4050,4050,0
20250213,090300,145075,4050,4050,4050,4050,0
20250213,090200,145075,4050,4050,4050,4050,0
20250213,090100,145075,4050,4050,4050,4050,7
20250213,090000,116725,4025,4025,4025,4025,29