KissMeData/253590/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,205800,4610452050,9960,9960,9960,9960,6846
20250212,205700,4610452050,9960,9960,9960,9960,0
20250212,205600,4610452050,9960,9960,9960,9960,0
20250212,205500,4610452050,9960,9960,9960,9960,0
20250212,205400,4610452050,9960,9960,9960,9960,0
20250212,205300,4610452050,9960,9960,9960,9960,0
20250212,205200,4610452050,9960,9960,9960,9960,0
20250212,205100,4610452050,9960,9960,9960,9960,0
20250212,205000,4610452050,9960,9960,9960,9960,0
20250212,204900,4610452050,9960,9960,9960,9960,0
20250212,204800,4610452050,9960,9960,9960,9960,0
20250212,204700,4610452050,9960,9960,9960,9960,0
20250212,204600,4610452050,9960,9960,9960,9960,0
20250212,204500,4610452050,9960,9960,9960,9960,0
20250212,204400,4610452050,9960,9960,9960,9960,0
20250212,204300,4610452050,9960,9960,9960,9960,0
20250212,204200,4610452050,9960,9960,9960,9960,0
20250212,204100,4610452050,9960,9960,9960,9960,0
20250212,204000,4610452050,9960,9960,9960,9960,0
20250212,203900,4610452050,9960,9960,9960,9960,0
20250212,203800,4610452050,9960,9960,9960,9960,0
20250212,203700,4610452050,9960,9960,9960,9960,0
20250212,203600,4610452050,9960,9960,9960,9960,0
20250212,203500,4610452050,9960,9960,9960,9960,0
20250212,203400,4610452050,9960,9960,9960,9960,0
20250212,203300,4610452050,9960,9960,9960,9960,0
20250212,203200,4610452050,9960,9960,9960,9960,0
20250212,203100,4610452050,9960,9960,9960,9960,0
20250212,203000,4610452050,9960,9960,9960,9960,0
20250212,202900,4610452050,9960,9960,9960,9960,0
20250212,202800,4610452050,9960,9960,9960,9960,6846
20250212,202700,4610452050,9960,9960,9960,9960,0
20250212,202600,4610452050,9960,9960,9960,9960,0
20250212,202500,4610452050,9960,9960,9960,9960,0
20250212,202400,4610452050,9960,9960,9960,9960,0
20250212,202300,4610452050,9960,9960,9960,9960,0
20250212,202200,4610452050,9960,9960,9960,9960,0
20250212,202100,4610452050,9960,9960,9960,9960,0
20250212,202000,4610452050,9960,9960,9960,9960,0
20250212,201900,4610452050,9960,9960,9960,9960,0
20250212,201800,4610452050,9960,9960,9960,9960,0
20250212,201700,4610452050,9960,9960,9960,9960,0
20250212,201600,4610452050,9960,9960,9960,9960,0
20250212,201500,4610452050,9960,9960,9960,9960,0
20250212,201400,4610452050,9960,9960,9960,9960,0
20250212,201300,4610452050,9960,9960,9960,9960,0
20250212,201200,4610452050,9960,9960,9960,9960,0
20250212,201100,4610452050,9960,9960,9960,9960,0
20250212,201000,4610452050,9960,9960,9960,9960,0
20250212,200900,4610452050,9960,9960,9960,9960,0
20250212,200800,4610452050,9960,9960,9960,9960,0
20250212,200700,4610452050,9960,9960,9960,9960,0
20250212,200600,4610452050,9960,9960,9960,9960,0
20250212,200500,4610452050,9960,9960,9960,9960,0
20250212,200400,4610452050,9960,9960,9960,9960,0
20250212,200300,4610452050,9960,9960,9960,9960,0
20250212,200200,4610452050,9960,9960,9960,9960,0
20250212,200100,4610452050,9960,9960,9960,9960,0
20250212,200000,4610452050,9960,9960,9960,9960,0
20250212,195900,4610452050,9960,9960,9960,9960,0
20250212,195800,4610452050,9960,9960,9960,9960,6846
20250212,195700,4610452050,9960,9960,9960,9960,0
20250212,195600,4610452050,9960,9960,9960,9960,0
20250212,195500,4610452050,9960,9960,9960,9960,0
20250212,195400,4610452050,9960,9960,9960,9960,0
20250212,195300,4610452050,9960,9960,9960,9960,0
20250212,195200,4610452050,9960,9960,9960,9960,0
20250212,195100,4610452050,9960,9960,9960,9960,0
20250212,195000,4610452050,9960,9960,9960,9960,0
20250212,194900,4610452050,9960,9960,9960,9960,0
20250212,194800,4610452050,9960,9960,9960,9960,0
20250212,194700,4610452050,9960,9960,9960,9960,0
20250212,194600,4610452050,9960,9960,9960,9960,0
20250212,194500,4610452050,9960,9960,9960,9960,0
20250212,194400,4610452050,9960,9960,9960,9960,0
20250212,194300,4610452050,9960,9960,9960,9960,0
20250212,194200,4610452050,9960,9960,9960,9960,0
20250212,194100,4610452050,9960,9960,9960,9960,0
20250212,194000,4610452050,9960,9960,9960,9960,0
20250212,193900,4610452050,9960,9960,9960,9960,0
20250212,193800,4610452050,9960,9960,9960,9960,0
20250212,193700,4610452050,9960,9960,9960,9960,0
20250212,193600,4610452050,9960,9960,9960,9960,0
20250212,193500,4610452050,9960,9960,9960,9960,0
20250212,193400,4610452050,9960,9960,9960,9960,0
20250212,193300,4610452050,9960,9960,9960,9960,0
20250212,193200,4610452050,9960,9960,9960,9960,0
20250212,193100,4610452050,9960,9960,9960,9960,0
20250212,193000,4610452050,9960,9960,9960,9960,0
20250212,192900,4610452050,9960,9960,9960,9960,0
20250212,192800,4610452050,9960,9960,9960,9960,6846
20250212,192700,4610452050,9960,9960,9960,9960,0
20250212,192600,4610452050,9960,9960,9960,9960,0
20250212,192500,4610452050,9960,9960,9960,9960,0
20250212,192400,4610452050,9960,9960,9960,9960,0
20250212,192300,4610452050,9960,9960,9960,9960,0
20250212,192200,4610452050,9960,9960,9960,9960,0
20250212,192100,4610452050,9960,9960,9960,9960,0
20250212,192000,4610452050,9960,9960,9960,9960,0
20250212,191900,4610452050,9960,9960,9960,9960,0
20250212,191800,4610452050,9960,9960,9960,9960,0
20250212,191700,4610452050,9960,9960,9960,9960,0
20250212,191600,4610452050,9960,9960,9960,9960,0
20250212,191500,4610452050,9960,9960,9960,9960,0
20250212,191400,4610452050,9960,9960,9960,9960,0
20250212,191300,4610452050,9960,9960,9960,9960,0
20250212,191200,4610452050,9960,9960,9960,9960,0
20250212,191100,4610452050,9960,9960,9960,9960,0
20250212,191000,4610452050,9960,9960,9960,9960,0
20250212,190900,4610452050,9960,9960,9960,9960,0
20250212,190800,4610452050,9960,9960,9960,9960,0
20250212,190700,4610452050,9960,9960,9960,9960,0
20250212,190600,4610452050,9960,9960,9960,9960,0
20250212,190500,4610452050,9960,9960,9960,9960,0
20250212,190400,4610452050,9960,9960,9960,9960,0
20250212,190300,4610452050,9960,9960,9960,9960,0
20250212,190200,4610452050,9960,9960,9960,9960,0
20250212,190100,4610452050,9960,9960,9960,9960,0
20250212,190000,4610452050,9960,9960,9960,9960,0
20250212,185900,4610452050,9960,9960,9960,9960,0
20250212,185800,4610452050,9960,9960,9960,9960,6846
20250212,185700,4610452050,9960,9960,9960,9960,0
20250212,185600,4610452050,9960,9960,9960,9960,0
20250212,185500,4610452050,9960,9960,9960,9960,0
20250212,185400,4610452050,9960,9960,9960,9960,0
20250212,185300,4610452050,9960,9960,9960,9960,0
20250212,185200,4610452050,9960,9960,9960,9960,0
20250212,185100,4610452050,9960,9960,9960,9960,0
20250212,185000,4610452050,9960,9960,9960,9960,0
20250212,184900,4610452050,9960,9960,9960,9960,0
20250212,184800,4610452050,9960,9960,9960,9960,0
20250212,184700,4610452050,9960,9960,9960,9960,0
20250212,184600,4610452050,9960,9960,9960,9960,0
20250212,184500,4610452050,9960,9960,9960,9960,0
20250212,184400,4610452050,9960,9960,9960,9960,0
20250212,184300,4610452050,9960,9960,9960,9960,0
20250212,184200,4610452050,9960,9960,9960,9960,0
20250212,184100,4610452050,9960,9960,9960,9960,0
20250212,184000,4610452050,9960,9960,9960,9960,0
20250212,183900,4610452050,9960,9960,9960,9960,0
20250212,183800,4610452050,9960,9960,9960,9960,0
20250212,183700,4610452050,9960,9960,9960,9960,0
20250212,183600,4610452050,9960,9960,9960,9960,0
20250212,183500,4610452050,9960,9960,9960,9960,0
20250212,183400,4610452050,9960,9960,9960,9960,0
20250212,183300,4610452050,9960,9960,9960,9960,0
20250212,183200,4610452050,9960,9960,9960,9960,0
20250212,183100,4610452050,9960,9960,9960,9960,0
20250212,183000,4610452050,9960,9960,9960,9960,0
20250212,182900,4610452050,9960,9960,9960,9960,0
20250212,182800,4610452050,9960,9960,9960,9960,6846
20250212,182700,4610452050,9960,9960,9960,9960,0
20250212,182600,4610452050,9960,9960,9960,9960,0
20250212,182500,4610452050,9960,9960,9960,9960,0
20250212,182400,4610452050,9960,9960,9960,9960,0
20250212,182300,4610452050,9960,9960,9960,9960,0
20250212,182200,4610452050,9960,9960,9960,9960,0
20250212,182100,4610452050,9960,9960,9960,9960,0
20250212,182000,4610452050,9960,9960,9960,9960,0
20250212,181900,4610452050,9960,9960,9960,9960,0
20250212,181800,4610452050,9960,9960,9960,9960,0
20250212,181700,4610452050,9960,9960,9960,9960,0
20250212,181600,4610452050,9960,9960,9960,9960,0
20250212,181500,4610452050,9960,9960,9960,9960,0
20250212,181400,4610452050,9960,9960,9960,9960,0
20250212,181300,4610452050,9960,9960,9960,9960,0
20250212,181200,4610452050,9960,9960,9960,9960,0
20250212,181100,4610452050,9960,9960,9960,9960,0
20250212,181000,4610452050,9960,9960,9960,9960,0
20250212,180900,4610452050,9960,9960,9960,9960,0
20250212,180800,4610452050,9960,9960,9960,9960,0
20250212,180700,4610452050,9960,9960,9960,9960,0
20250212,180600,4610452050,9960,9960,9960,9960,0
20250212,180500,4610452050,9960,9960,9960,9960,0
20250212,180400,4610452050,9960,9960,9960,9960,0
20250212,180300,4610452050,9960,9960,9960,9960,0
20250212,180200,4610452050,9960,9960,9960,9960,0
20250212,180100,4610452050,9960,9960,9960,9960,0
20250212,180000,4610452050,9960,9960,9960,9960,0
20250212,175900,4610452050,9960,9960,9960,9960,0
20250212,175800,4610452050,9960,9960,9960,9960,6846
20250212,175700,4610452050,9960,9960,9960,9960,0
20250212,175600,4610452050,9960,9960,9960,9960,0
20250212,175500,4610452050,9960,9960,9960,9960,0
20250212,175400,4610452050,9960,9960,9960,9960,0
20250212,175300,4610452050,9960,9960,9960,9960,0
20250212,175200,4610452050,9960,9960,9960,9960,0
20250212,175100,4610452050,9960,9960,9960,9960,0
20250212,175000,4610452050,9960,9960,9960,9960,0
20250212,174900,4610452050,9960,9960,9960,9960,0
20250212,174800,4610452050,9960,9960,9960,9960,0
20250212,174700,4610452050,9960,9960,9960,9960,0
20250212,174600,4610452050,9960,9960,9960,9960,0
20250212,174500,4610452050,9960,9960,9960,9960,0
20250212,174400,4610452050,9960,9960,9960,9960,0
20250212,174300,4610452050,9960,9960,9960,9960,0
20250212,174200,4610452050,9960,9960,9960,9960,0
20250212,174100,4610452050,9960,9960,9960,9960,0
20250212,174000,4610452050,9960,9960,9960,9960,0
20250212,173900,4610452050,9960,9960,9960,9960,0
20250212,173800,4610452050,9960,9960,9960,9960,0
20250212,173700,4610452050,9960,9960,9960,9960,0
20250212,173600,4610452050,9960,9960,9960,9960,0
20250212,173500,4610452050,9960,9960,9960,9960,0
20250212,173400,4610452050,9960,9960,9960,9960,0
20250212,173300,4610452050,9960,9960,9960,9960,0
20250212,173200,4610452050,9960,9960,9960,9960,0
20250212,173100,4610452050,9960,9960,9960,9960,0
20250212,173000,4610452050,9960,9960,9960,9960,0
20250212,172900,4610452050,9960,9960,9960,9960,0
20250212,172800,4610452050,9960,9960,9960,9960,6846
20250212,172700,4610452050,9960,9960,9960,9960,0
20250212,172600,4610452050,9960,9960,9960,9960,0
20250212,172500,4610452050,9960,9960,9960,9960,0
20250212,172400,4610452050,9960,9960,9960,9960,0
20250212,172300,4610452050,9960,9960,9960,9960,0
20250212,172200,4610452050,9960,9960,9960,9960,0
20250212,172100,4610452050,9960,9960,9960,9960,0
20250212,172000,4610452050,9960,9960,9960,9960,0
20250212,171900,4610452050,9960,9960,9960,9960,0
20250212,171800,4610452050,9960,9960,9960,9960,0
20250212,171700,4610452050,9960,9960,9960,9960,0
20250212,171600,4610452050,9960,9960,9960,9960,0
20250212,171500,4610452050,9960,9960,9960,9960,0
20250212,171400,4610452050,9960,9960,9960,9960,0
20250212,171300,4610452050,9960,9960,9960,9960,0
20250212,171200,4610452050,9960,9960,9960,9960,0
20250212,171100,4610452050,9960,9960,9960,9960,0
20250212,171000,4610452050,9960,9960,9960,9960,0
20250212,170900,4610452050,9960,9960,9960,9960,0
20250212,170800,4610452050,9960,9960,9960,9960,0
20250212,170700,4610452050,9960,9960,9960,9960,0
20250212,170600,4610452050,9960,9960,9960,9960,0
20250212,170500,4610452050,9960,9960,9960,9960,0
20250212,170400,4610452050,9960,9960,9960,9960,0
20250212,170300,4610452050,9960,9960,9960,9960,0
20250212,170200,4610452050,9960,9960,9960,9960,0
20250212,170100,4610452050,9960,9960,9960,9960,0
20250212,170000,4610452050,9960,9960,9960,9960,0
20250212,165900,4610452050,9960,9960,9960,9960,0
20250212,165800,4610452050,9960,9960,9960,9960,6846
20250212,165700,4610452050,9960,9960,9960,9960,0
20250212,165600,4610452050,9960,9960,9960,9960,0
20250212,165500,4610452050,9960,9960,9960,9960,0
20250212,165400,4610452050,9960,9960,9960,9960,0
20250212,165300,4610452050,9960,9960,9960,9960,0
20250212,165200,4610452050,9960,9960,9960,9960,0
20250212,165100,4610452050,9960,9960,9960,9960,0
20250212,165000,4610452050,9960,9960,9960,9960,0
20250212,164900,4610452050,9960,9960,9960,9960,0
20250212,164800,4610452050,9960,9960,9960,9960,0
20250212,164700,4610452050,9960,9960,9960,9960,0
20250212,164600,4610452050,9960,9960,9960,9960,0
20250212,164500,4610452050,9960,9960,9960,9960,0
20250212,164400,4610452050,9960,9960,9960,9960,0
20250212,164300,4610452050,9960,9960,9960,9960,0
20250212,164200,4610452050,9960,9960,9960,9960,0
20250212,164100,4610452050,9960,9960,9960,9960,0
20250212,164000,4610452050,9960,9960,9960,9960,0
20250212,163900,4610452050,9960,9960,9960,9960,0
20250212,163800,4610452050,9960,9960,9960,9960,0
20250212,163700,4610452050,9960,9960,9960,9960,0
20250212,163600,4610452050,9960,9960,9960,9960,0
20250212,163500,4610452050,9960,9960,9960,9960,0
20250212,163400,4610452050,9960,9960,9960,9960,0
20250212,163300,4610452050,9960,9960,9960,9960,0
20250212,163200,4610452050,9960,9960,9960,9960,0
20250212,163100,4610452050,9960,9960,9960,9960,0
20250212,163000,4610452050,9960,9960,9960,9960,0
20250212,162900,4610452050,9960,9960,9960,9960,0
20250212,162800,4610452050,9960,9960,9960,9960,6846
20250212,162700,4610452050,9960,9960,9960,9960,0
20250212,162600,4610452050,9960,9960,9960,9960,0
20250212,162500,4610452050,9960,9960,9960,9960,0
20250212,162400,4610452050,9960,9960,9960,9960,0
20250212,162300,4610452050,9960,9960,9960,9960,0
20250212,162200,4610452050,9960,9960,9960,9960,0
20250212,162100,4610452050,9960,9960,9960,9960,0
20250212,162000,4610452050,9960,9960,9960,9960,0
20250212,161900,4610452050,9960,9960,9960,9960,0
20250212,161800,4610452050,9960,9960,9960,9960,0
20250212,161700,4610452050,9960,9960,9960,9960,0
20250212,161600,4610452050,9960,9960,9960,9960,0
20250212,161500,4610452050,9960,9960,9960,9960,0
20250212,161400,4610452050,9960,9960,9960,9960,0
20250212,161300,4610452050,9960,9960,9960,9960,0
20250212,161200,4610452050,9960,9960,9960,9960,0
20250212,161100,4610452050,9960,9960,9960,9960,0
20250212,161000,4610452050,9960,9960,9960,9960,0
20250212,160900,4610452050,9960,9960,9960,9960,0
20250212,160800,4610452050,9960,9960,9960,9960,0
20250212,160700,4610452050,9960,9960,9960,9960,0
20250212,160600,4610452050,9960,9960,9960,9960,0
20250212,160500,4610452050,9960,9960,9960,9960,0
20250212,160400,4610452050,9960,9960,9960,9960,0
20250212,160300,4610452050,9960,9960,9960,9960,0
20250212,160200,4610452050,9960,9960,9960,9960,0
20250212,160100,4610452050,9960,9960,9960,9960,0
20250212,160000,4610452050,9960,9960,9960,9960,0
20250212,155900,4610452050,9960,9960,9960,9960,0
20250212,155800,4610452050,9960,9960,9960,9960,6846
20250212,155700,4610452050,9960,9960,9960,9960,0
20250212,155600,4610452050,9960,9960,9960,9960,0
20250212,155500,4610452050,9960,9960,9960,9960,0
20250212,155400,4610452050,9960,9960,9960,9960,0
20250212,155300,4610452050,9960,9960,9960,9960,0
20250212,155200,4610452050,9960,9960,9960,9960,0
20250212,155100,4610452050,9960,9960,9960,9960,0
20250212,155000,4610452050,9960,9960,9960,9960,0
20250212,154900,4610452050,9960,9960,9960,9960,0
20250212,154800,4610452050,9960,9960,9960,9960,0
20250212,154700,4610452050,9960,9960,9960,9960,0
20250212,154600,4610452050,9960,9960,9960,9960,0
20250212,154500,4610452050,9960,9960,9960,9960,0
20250212,154400,4610452050,9960,9960,9960,9960,0
20250212,154300,4610452050,9960,9960,9960,9960,0
20250212,154200,4610452050,9960,9960,9960,9960,0
20250212,154100,4610452050,9960,9960,9960,9960,0
20250212,154000,4610452050,9960,9960,9960,9960,0
20250212,153900,4610452050,9960,9960,9960,9960,0
20250212,153800,4610452050,9960,9960,9960,9960,0
20250212,153700,4610452050,9960,9960,9960,9960,0
20250212,153600,4610452050,9960,9960,9960,9960,0
20250212,153500,4610452050,9960,9960,9960,9960,0
20250212,153400,4610452050,9960,9960,9960,9960,0
20250212,153300,4610452050,9960,9960,9960,9960,0
20250212,153200,4610452050,9960,9960,9960,9960,0
20250212,153100,4610452050,9960,9960,9960,9960,0
20250212,153000,4610452050,9960,9960,9960,9960,6846
20250212,152900,4542265890,9990,9990,9990,9990,0
20250212,152800,4542265890,9990,9990,9990,9990,0
20250212,152700,4542265890,9990,9990,9990,9990,0
20250212,152600,4542265890,9990,9990,9990,9990,0
20250212,152500,4542265890,9990,9990,9990,9990,0
20250212,152400,4542265890,9990,9990,9990,9990,0
20250212,152300,4542265890,9990,9990,9990,9990,0
20250212,152200,4542265890,9990,9990,9990,9990,0
20250212,152100,4542265890,9990,9990,9990,9990,0
20250212,152000,4542265890,9990,9990,9990,9990,0
20250212,151900,4542265890,9990,10000,10000,9990,1568
20250212,151800,4526599660,9990,9980,9990,9980,466
20250212,151700,4521945040,9990,9990,10000,9980,2824
20250212,151600,4493732170,9990,9990,10000,9990,664
20250212,151500,4487098010,10000,9990,10000,9990,1870
20250212,151400,4468409200,9990,10000,10000,9990,731
20250212,151300,4461099720,9990,10000,10000,9990,288
20250212,151200,4458222150,9990,9990,9990,9990,347
20250212,151100,4454755620,9990,9990,10000,9990,6106
20250212,151000,4393726540,9980,10000,10000,9980,1510
20250212,150900,4378633370,9990,9990,10000,9990,3690
20250212,150800,4341764870,9990,9990,9990,9980,4663
20250212,150700,4295190740,9990,10000,10000,9990,443
20250212,150600,4290764400,9990,10000,10000,9990,418
20250212,150500,4286588330,10000,9990,10000,9990,1156
20250212,150400,4275032370,9990,10000,10000,9980,3317
20250212,150300,4241895730,10000,10000,10000,9990,443
20250212,150200,4237468700,10000,9990,10000,9980,208
20250212,150100,4235391880,9990,9990,9990,9990,662
20250212,150000,4228778500,9990,9990,9990,9990,1841
20250212,145900,4210386910,9990,9990,9990,9990,2690
20250212,145800,4183513810,9990,9990,9990,9990,150
20250212,145700,4182015310,9980,10000,10000,9980,1824
20250212,145600,4163797930,10000,9990,10000,9990,356
20250212,145500,4160241390,9980,9990,9990,9980,215
20250212,145400,4158095540,9980,9980,9980,9980,6254
20250212,145300,4095680620,9990,9980,9990,9980,40
20250212,145200,4095281070,9990,10000,10000,9990,1068
20250212,145100,4084611410,10000,10000,10000,10000,1120
20250212,145000,4073411410,10000,9990,10000,9990,2471
20250212,144900,4048711330,9990,9990,9990,9990,541
20250212,144800,4043306740,9990,9990,9990,9990,437
20250212,144700,4038941110,9990,9980,9990,9980,1190
20250212,144600,4027053310,10000,10000,10000,10000,2127
20250212,144500,4005783310,10000,9990,10000,9990,759
20250212,144400,3998200860,9990,9990,9990,9990,136
20250212,144300,3996842220,10000,10000,10000,10000,85
20250212,144200,3995992220,10000,10000,10000,9990,443
20250212,144100,3991562720,9990,9990,9990,9990,667
20250212,144000,3984899390,9990,10000,10000,9980,182
20250212,143900,3983082190,9980,9980,10000,9980,670
20250212,143800,3976382970,9970,9970,9970,9970,0
20250212,143700,3976382970,9970,10000,10000,9970,2546
20250212,143600,3950954640,10000,10000,10000,10000,262
20250212,143500,3948334640,10000,10000,10000,10000,110
20250212,143400,3947234640,10010,10000,10010,10000,30
20250212,143300,3946934500,10000,10000,10010,10000,3577
20250212,143200,3911161310,10010,10010,10010,10010,96
20250212,143100,3910200350,10000,10010,10010,10000,100
20250212,143000,3909199360,10010,10010,10010,10010,69
20250212,142900,3908508670,10010,10020,10020,10010,2126
20250212,142800,3887206250,10020,10000,10020,10000,1016
20250212,142700,3877026230,10000,10020,10020,9990,190
20250212,142600,3875126170,9990,10000,10010,9990,817
20250212,142500,3866952630,10000,9990,10000,9990,563
20250212,142400,3861322810,9990,9990,9990,9990,3
20250212,142300,3861292840,9990,9990,9990,9980,375
20250212,142200,3857547600,9990,9980,9990,9980,1034
20250212,142100,3847227890,9980,9980,9980,9980,93
20250212,142000,3846299750,9980,9980,9990,9980,179
20250212,141900,3844513110,9990,9990,9990,9990,96
20250212,141800,3843554070,9970,9980,9990,9970,427
20250212,141700,3839292180,9980,9980,9980,9980,16
20250212,141600,3839132500,9980,9980,9980,9980,11
20250212,141500,3839022720,9970,9980,9990,9960,1021
20250212,141400,3828844130,9970,9980,9990,9970,1202
20250212,141300,3816858250,9980,9990,9990,9980,943
20250212,141200,3807446030,9990,9980,9990,9980,302
20250212,141100,3804429070,9990,10010,10010,9990,502
20250212,141000,3799414050,10010,10010,10010,10010,0
20250212,140900,3799414050,10010,9990,10010,9990,202
20250212,140800,3797392620,9980,9980,9980,9980,513
20250212,140700,3792272880,9980,9980,9980,9980,30
20250212,140600,3791973480,9970,9970,9970,9970,0
20250212,140500,3791973480,9970,9980,9980,9970,249
20250212,140400,3789488570,9970,9980,9980,9970,40
20250212,140300,3789089520,10000,10000,10000,10000,96
20250212,140200,3788129520,10000,9970,10000,9970,3406
20250212,140100,3754087400,9970,9980,9990,9970,732
20250212,140000,3746785560,9980,9980,9980,9980,271
20250212,135900,3744080980,9980,9970,9980,9970,349
20250212,135800,3740601330,9970,9980,9980,9970,547
20250212,135700,3735146240,9980,9980,9980,9980,95
20250212,135600,3734198140,9990,9990,9990,9990,2
20250212,135500,3734178160,9990,9980,9990,9980,141
20250212,135400,3732770830,9970,9960,9970,9960,297
20250212,135300,3729809760,9970,9970,9970,9970,88
20250212,135200,3728932400,9970,9970,9970,9970,204
20250212,135100,3726898520,9970,9970,9970,9970,101
20250212,135000,3725891550,9970,9960,9970,9960,3797
20250212,134900,3688037920,9960,9970,9970,9960,210
20250212,134800,3685944320,9960,9950,9960,9950,130
20250212,134700,3684649820,9940,9950,9950,9940,350
20250212,134600,3681170080,9950,9950,9970,9950,370
20250212,134500,3677488180,9950,9940,9960,9940,211
20250212,134400,3675389820,9950,9930,9950,9930,156
20250212,134300,3673840320,9970,9950,9970,9920,767
20250212,134200,3666222510,9950,9960,9980,9950,115
20250212,134100,3665077910,9980,9960,9980,9950,118
20250212,134000,3663902450,9950,9950,9950,9950,261
20250212,133900,3661305500,9910,9910,9910,9910,50
20250212,133800,3660810000,9940,9910,9940,9880,5166
20250212,133700,3609646650,9900,9910,9910,9900,1570
20250212,133600,3594103620,9910,9930,9940,9910,3557
20250212,133500,3558832820,9930,9920,9940,9910,138
20250212,133400,3557464460,9930,9930,9950,9920,858
20250212,133300,3548946410,9940,9950,9960,9940,327
20250212,133200,3545694720,9950,9960,9960,9900,30707
20250212,133100,3241007040,9960,9960,9960,9960,904
20250212,133000,3232003200,9960,9960,9960,9960,534
20250212,132900,3226684560,9960,9960,9960,9950,204
20250212,132800,3224653650,9950,9960,9960,9950,87
20250212,132700,3223787650,9960,9970,9980,9960,5995
20250212,132600,3164056520,9980,9980,9980,9980,85
20250212,132500,3163208220,9980,9980,9980,9970,199
20250212,132400,3161223760,9980,9980,9980,9970,916
20250212,132300,3152091090,9980,9980,9980,9980,140
20250212,132200,3150693890,9980,9990,9990,9970,911
20250212,132100,3141602020,9990,9990,9990,9990,151
20250212,132000,3140093530,9990,9990,9990,9990,591
20250212,131900,3134189440,10000,10000,10000,10000,65
20250212,131800,3133539440,10000,10000,10000,10000,30
20250212,131700,3133239440,10000,9990,10000,9990,25
20250212,131600,3132989640,10000,10000,10000,9990,244
20250212,131500,3130551620,10000,9990,10000,9990,278
20250212,131400,3127771900,9990,9990,9990,9990,342
20250212,131300,3124355320,9980,9990,9990,9980,1079
20250212,131200,3113586890,9990,9980,9990,9980,147
20250212,131100,3112118480,9980,9990,9990,9980,210
20250212,131000,3110022670,9990,10000,10000,9990,1012
20250212,130900,3099912690,10000,10000,10000,10000,330
20250212,130800,3096612690,10000,9990,10000,9980,639
20250212,130700,3090230700,9990,9990,9990,9990,1
20250212,130600,3090220710,9990,9990,9990,9990,603
20250212,130500,3084196740,10000,10000,10000,10000,654
20250212,130400,3077656740,10000,10010,10010,10000,55
20250212,130300,3077106640,10020,10000,10020,10000,199
20250212,130200,3075113620,9980,9980,9980,9980,0
20250212,130100,3075113620,9980,10000,10000,9980,3989
20250212,130000,3035277890,10000,10020,10020,10000,620
20250212,125900,3029076870,10010,10000,10010,10000,167
20250212,125800,3027406420,10000,10010,10010,10000,105
20250212,125700,3026356390,10010,10010,10010,10010,0
20250212,125600,3026356390,10010,10010,10010,10010,162
20250212,125500,3024734770,10010,10010,10010,10010,0
20250212,125400,3024734770,10010,10010,10010,10010,305
20250212,125300,3021681720,10010,10010,10010,10010,1
20250212,125200,3021671710,10010,10010,10010,10010,182
20250212,125100,3019849890,10020,10010,10020,10010,331
20250212,125000,3016533470,10000,10000,10000,10000,900
20250212,124900,3007533470,9990,10030,10030,9990,1005
20250212,124800,2997483440,10000,10010,10010,10000,200
20250212,124700,2995483160,10010,10010,10010,10010,3
20250212,124600,2995453130,10010,10020,10020,10010,40
20250212,124500,2995052430,10030,10030,10030,10000,3
20250212,124400,2995022370,10000,10020,10020,10000,125
20250212,124300,2993770370,9990,9990,9990,9990,1
20250212,124200,2993760380,9990,10000,10000,9990,700
20250212,124100,2986764050,10000,10000,10000,10000,0
20250212,124000,2986764050,10000,10000,10000,10000,68
20250212,123900,2986084050,10000,10010,10010,10000,500
20250212,123800,2981083750,10000,10010,10010,10000,21
20250212,123700,2980873550,10030,10030,10030,10030,20
20250212,123600,2980672950,10030,10030,10030,10020,10
20250212,123500,2980572700,10020,10020,10020,10020,0
20250212,123400,2980572700,10020,9990,10020,9990,80
20250212,123300,2979771790,9990,9990,10030,9990,529
20250212,123200,2974474280,9990,9990,9990,9990,500
20250212,123100,2969479280,9990,9990,9990,9990,286
20250212,123000,2966622140,9990,9990,9990,9990,84
20250212,122900,2965782980,9990,9990,9990,9990,108
20250212,122800,2964704060,9990,9990,9990,9990,52
20250212,122700,2964184580,9980,9960,9980,9960,2375
20250212,122600,2940515160,9970,9980,9980,9970,3389
20250212,122500,2906718520,9980,9980,9980,9970,915
20250212,122400,2897588310,9980,9990,9990,9980,389
20250212,122300,2893705160,9990,10000,10000,9980,2118
20250212,122200,2872560970,9990,10010,10010,9990,5072
20250212,122100,2821848400,10010,10010,10010,10000,208
20250212,122000,2819766360,10010,10020,10020,10010,774
20250212,121900,2812014410,10030,10030,10030,10030,304
20250212,121800,2808965290,10030,10030,10030,10030,22
20250212,121700,2808744630,10020,10030,10030,10020,131
20250212,121600,2807431710,10010,10010,10010,10010,0
20250212,121500,2807431710,10010,10010,10010,10010,70
20250212,121400,2806731010,10010,10010,10040,10010,49
20250212,121300,2806240050,10000,10020,10020,10000,632
20250212,121200,2799920020,10000,10030,10030,10000,3688
20250212,121100,2762997950,10030,10030,10030,10030,10
20250212,121000,2762897650,10020,10020,10020,10020,687
20250212,120900,2756013910,10020,10020,10020,10020,30
20250212,120800,2755713310,10020,10020,10020,10020,54
20250212,120700,2755172230,10010,10020,10020,10010,131
20250212,120600,2753860910,10010,10030,10030,10010,2357
20250212,120500,2730241840,10030,10020,10030,10020,302
20250212,120400,2727214300,10040,10020,10040,10020,31
20250212,120300,2726903660,10020,10030,10030,10020,252
20250212,120200,2724377400,10020,10040,10040,10020,3941
20250212,120100,2684838830,10040,10050,10050,10040,1009
20250212,120000,2674708400,10050,10050,10050,10050,244
20250212,115900,2672256200,10050,10050,10050,10050,520
20250212,115800,2667030200,10050,10050,10060,10050,530
20250212,115700,2661703690,10050,10050,10050,10050,348
20250212,115600,2658206290,10060,10070,10070,10060,1111
20250212,115500,2647029580,10070,10070,10070,10070,10
20250212,115400,2646928880,10060,10060,10060,10060,500
20250212,115300,2641898880,10060,10060,10060,10060,1591
20250212,115200,2625893420,10060,10050,10060,10050,911
20250212,115100,2616730760,10060,10060,10060,10060,541
20250212,115000,2611288300,10060,10060,10060,10060,63
20250212,114900,2610654520,10060,10060,10070,10060,714
20250212,114800,2603470380,10070,10070,10070,10060,148
20250212,114700,2601980250,10070,10070,10070,10070,210
20250212,114600,2599865550,10070,10080,10080,10070,956
20250212,114500,2590235130,10080,10080,10080,10080,252
20250212,114400,2587694970,10080,10090,10090,10080,1095
20250212,114300,2576656350,10080,10090,10090,10080,152
20250212,114200,2575124090,10090,10090,10090,10090,516
20250212,114100,2569917650,10100,10120,10120,10100,1798
20250212,114000,2551746250,10110,10110,10120,10110,342
20250212,113900,2548287430,10120,10120,10120,10120,3
20250212,113800,2548257070,10120,10130,10130,10120,3961
20250212,113700,2508150870,10130,10140,10170,10130,775
20250212,113600,2500298330,10140,10160,10180,10140,1510
20250212,113500,2484950090,10150,10160,10160,10150,163
20250212,113400,2483294030,10140,10140,10140,10140,705
20250212,113300,2476145330,10140,10150,10150,10140,3601
20250212,113200,2439618310,10150,10130,10150,10130,1244
20250212,113100,2426994190,10120,10140,10140,10120,2446
20250212,113000,2402200330,10140,10130,10140,10130,316
20250212,112900,2398996820,10130,10160,10160,10130,5386
20250212,112800,2344317880,10160,10170,10170,10160,332
20250212,112700,2340941640,10160,10170,10170,10160,150
20250212,112600,2339416230,10170,10140,10170,10140,7019
20250212,112500,2268142330,10140,10130,10140,10130,721
20250212,112400,2260832390,10120,10130,10140,10120,1145
20250212,112300,2249227400,10130,10120,10130,10120,3093
20250212,112200,2217898660,10110,10100,10110,10100,234
20250212,112100,2215533400,10100,10080,10100,10080,1392
20250212,112000,2201489020,10090,10080,10090,10080,434
20250212,111900,2197111960,10090,10090,10090,10090,1001
20250212,111800,2187011870,10090,10070,10090,10070,561
20250212,111700,2181356420,10070,10070,10070,10070,351
20250212,111600,2177821850,10070,10060,10070,10060,334
20250212,111500,2174461310,10060,10060,10060,10050,501
20250212,111400,2169424460,10060,10060,10060,10060,101
20250212,111300,2168408400,10060,10060,10060,10060,130
20250212,111200,2167100600,10050,10050,10050,10050,0
20250212,111100,2167100600,10050,10050,10050,10050,200
20250212,111000,2165090600,10050,10050,10050,10050,185
20250212,110900,2163231350,10050,10050,10050,10050,100
20250212,110800,2162226350,10040,10040,10040,10040,201
20250212,110700,2160208310,10050,10050,10050,10050,219
20250212,110600,2158007360,10050,10050,10050,10050,40
20250212,110500,2157605360,10050,10070,10070,10050,539
20250212,110400,2152187810,10070,10070,10070,10050,186
20250212,110300,2150317830,10070,10060,10070,10060,2
20250212,110200,2150297700,10060,10060,10060,10060,1
20250212,110100,2150287640,10070,10070,10070,10070,2
20250212,110000,2150267500,10070,10050,10070,10050,167
20250212,105900,2148587810,10070,10050,10070,10050,1529
20250212,105800,2133201720,10030,10050,10050,10020,5376
20250212,105700,2079250880,10060,10060,10060,10060,9
20250212,105600,2079160340,10060,10060,10060,10060,72
20250212,105500,2078436020,10060,10060,10060,10060,201
20250212,105400,2076413960,10070,10070,10070,10070,4
20250212,105300,2076373680,10060,10060,10060,10060,298
20250212,105200,2073375800,10060,10060,10060,10060,606
20250212,105100,2067279440,10060,10060,10060,10060,15
20250212,105000,2067128540,10070,10060,10070,10060,282
20250212,104900,2064290400,10030,10030,10030,10030,0
20250212,104800,2064290400,10030,10030,10060,10020,661
20250212,104700,2057653370,10030,10030,10030,10020,303
20250212,104600,2054614300,10020,10040,10040,10020,500
20250212,104500,2049600050,10030,10030,10030,10030,0
20250212,104400,2049600050,10030,10060,10060,10030,390
20250212,104300,2045684380,10040,10050,10060,10040,142
20250212,104200,2044258440,10050,10070,10070,10050,929
20250212,104100,2034916170,10080,10060,10080,10060,131
20250212,104000,2033597810,10060,10100,10100,10060,241
20250212,103900,2031171080,10100,10110,10110,10060,281
20250212,103800,2028335140,10120,10080,10130,10080,7322
20250212,103700,1954380760,10070,10060,10070,10060,4287
20250212,103600,1911235790,10060,10040,10060,10030,1929
20250212,103500,1891858330,10040,10030,10050,10020,753
20250212,103400,1884312970,10020,10020,10050,10020,1842
20250212,103300,1865827850,10030,10030,10030,10030,1
20250212,103200,1865817820,10010,10010,10030,10010,241
20250212,103100,1863404800,10000,10000,10000,10000,41
20250212,103000,1862994800,10040,9990,10040,9990,1410
20250212,102900,1848881350,9990,10000,10000,9990,810
20250212,102800,1840788850,10000,10010,10010,10000,265
20250212,102700,1838138710,9990,10000,10010,9990,646
20250212,102600,1831679390,10000,10000,10000,10000,675
20250212,102500,1824929390,10000,9990,10000,9980,447
20250212,102400,1820466230,9990,9990,9990,9990,185
20250212,102300,1818618080,10000,9990,10000,9980,196
20250212,102200,1816659960,9980,9990,10000,9980,301
20250212,102100,1813652070,9990,10010,10010,9990,867
20250212,102000,1804985240,10010,10010,10010,10000,865
20250212,101900,1796326610,10020,10030,10030,10010,219
20250212,101800,1794131780,10040,10020,10040,10020,252
20250212,101700,1791604960,10020,10020,10020,10020,556
20250212,101600,1786033840,10010,10020,10020,10010,49
20250212,101500,1785542870,10010,10010,10010,10010,335
20250212,101400,1782189520,10000,9970,10020,9960,553
20250212,101300,1776660960,9960,10000,10000,9960,6020
20250212,101200,1716666080,9980,10000,10030,9980,9598
20250212,101100,1620698990,10000,9990,10000,9990,350
20250212,101000,1617200990,9980,10000,10010,9980,1953
20250212,100900,1597687850,9980,9990,10000,9980,1937
20250212,100800,1578324010,9980,9980,9990,9970,3060
20250212,100700,1547792630,9980,9980,9980,9980,619
20250212,100600,1541615010,9980,9990,9990,9980,2894
20250212,100500,1512732580,9990,10000,10000,9990,1001
20250212,100400,1502731460,10000,9990,10000,9990,315
20250212,100300,1499583720,9990,9990,10000,9990,937
20250212,100200,1490223080,9990,9990,9990,9990,992
20250212,100100,1480313000,9990,9990,9990,9980,2376
20250212,100000,1456582190,9990,10000,10000,9990,1370
20250212,095900,1442893960,10000,10010,10010,10000,362
20250212,095800,1439272760,10000,10000,10000,9990,2637
20250212,095700,1412923790,10000,10000,10000,10000,1538
20250212,095600,1397543790,10000,10000,10010,10000,205
20250212,095500,1395493780,10000,10020,10020,10000,10275
20250212,095400,1292705300,10020,10030,10030,10020,310
20250212,095300,1289599000,10030,10000,10030,10000,982
20250212,095200,1279769180,10000,10010,10020,10000,1335
20250212,095100,1266406130,10010,10030,10030,10010,296
20250212,095000,1263443090,10000,10000,10010,10000,1043
20250212,094900,1253012990,10000,10010,10020,10000,2989
20250212,094800,1223095230,10010,10030,10040,10010,3105
20250212,094700,1191977540,10030,10030,10050,10030,500
20250212,094600,1186962340,10030,10060,10060,10030,1601
20250212,094500,1170886140,10040,10060,10110,10010,1467
20250212,094400,1156146150,10060,10030,10060,10000,6125
20250212,094300,1094808540,10020,10050,10050,10020,5069
20250212,094200,1043970170,10050,10080,10090,10050,8262
20250212,094100,960867500,10080,10100,10100,10080,440
20250212,094000,956432280,10080,10100,10120,10080,544
20250212,093900,950940170,10120,10120,10120,10120,13
20250212,093800,950808610,10120,10120,10140,10120,343
20250212,093700,947337230,10130,10090,10130,10070,5579
20250212,093600,891123670,10090,10090,10120,10090,117
20250212,093500,889942530,10070,10100,10100,10070,840
20250212,093400,881467130,10090,10070,10090,10070,3209
20250212,093300,849132380,10070,10070,10080,10070,1833
20250212,093200,830673670,10070,10070,10070,10070,906
20250212,093100,821550250,10060,10070,10070,10060,404
20250212,093000,817485050,10070,10050,10070,10050,317
20250212,092900,814293160,10050,10050,10060,10050,1867
20250212,092800,795527580,10050,10040,10050,10040,1415
20250212,092700,781318000,10040,10060,10060,10040,690
20250212,092600,774381500,10060,10090,10090,10060,1055
20250212,092500,763759270,10090,10100,10100,10070,406
20250212,092400,759664550,10100,10120,10120,10100,3390
20250212,092300,725415000,10110,10110,10120,10090,2025
20250212,092200,704951100,10090,10080,10100,10080,813
20250212,092100,696752510,10080,10050,10080,10050,676
20250212,092000,689954600,10050,10050,10050,10030,751
20250212,091900,682412370,10050,10030,10050,10030,76
20250212,091800,681649790,10030,10050,10060,10030,1440
20250212,091700,667201170,10070,10020,10070,10010,923
20250212,091600,657941220,10020,10030,10050,10000,7448
20250212,091500,583369940,10030,10030,10060,10030,1656
20250212,091400,566759430,10030,10030,10060,10010,5237
20250212,091300,514266380,10020,10030,10060,10020,2808
20250212,091200,486084700,10030,10080,10080,10030,2736
20250212,091100,458603180,10050,10050,10080,10050,840
20250212,091000,450160160,10080,10060,10080,10050,3280
20250212,090900,417165340,10060,10070,10100,10050,5310
20250212,090800,363744480,10070,10110,10110,10070,2423
20250212,090700,339327180,10090,10140,10140,10060,4829
20250212,090600,290569750,10160,10170,10170,10140,2800
20250212,090500,262123210,10170,10250,10250,10160,7013
20250212,090400,190779250,10250,10200,10250,10200,552
20250212,090300,185138560,10200,10170,10200,10170,1990
20250212,090200,164867680,10170,10280,10280,10160,10058
20250212,090100,62416820,10250,10300,10300,10230,2211
20250212,090000,39710510,10300,10180,10310,10180,3290