KissMeData/338100/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212200,191563370,4365,4365,4365,4365,255
20250212,212100,191563370,4365,4365,4365,4365,0
20250212,212000,191563370,4365,4365,4365,4365,0
20250212,211900,191563370,4365,4365,4365,4365,0
20250212,211800,191563370,4365,4365,4365,4365,0
20250212,211700,191563370,4365,4365,4365,4365,0
20250212,211600,191563370,4365,4365,4365,4365,0
20250212,211500,191563370,4365,4365,4365,4365,0
20250212,211400,191563370,4365,4365,4365,4365,0
20250212,211300,191563370,4365,4365,4365,4365,0
20250212,211200,191563370,4365,4365,4365,4365,0
20250212,211100,191563370,4365,4365,4365,4365,0
20250212,211000,191563370,4365,4365,4365,4365,0
20250212,210900,191563370,4365,4365,4365,4365,0
20250212,210800,191563370,4365,4365,4365,4365,0
20250212,210700,191563370,4365,4365,4365,4365,0
20250212,210600,191563370,4365,4365,4365,4365,0
20250212,210500,191563370,4365,4365,4365,4365,0
20250212,210400,191563370,4365,4365,4365,4365,0
20250212,210300,191563370,4365,4365,4365,4365,0
20250212,210200,191563370,4365,4365,4365,4365,0
20250212,210100,191563370,4365,4365,4365,4365,0
20250212,210000,191563370,4365,4365,4365,4365,0
20250212,205900,191563370,4365,4365,4365,4365,0
20250212,205800,191563370,4365,4365,4365,4365,0
20250212,205700,191563370,4365,4365,4365,4365,0
20250212,205600,191563370,4365,4365,4365,4365,0
20250212,205500,191563370,4365,4365,4365,4365,0
20250212,205400,191563370,4365,4365,4365,4365,0
20250212,205300,191563370,4365,4365,4365,4365,0
20250212,205200,191563370,4365,4365,4365,4365,255
20250212,205100,191563370,4365,4365,4365,4365,0
20250212,205000,191563370,4365,4365,4365,4365,0
20250212,204900,191563370,4365,4365,4365,4365,0
20250212,204800,191563370,4365,4365,4365,4365,0
20250212,204700,191563370,4365,4365,4365,4365,0
20250212,204600,191563370,4365,4365,4365,4365,0
20250212,204500,191563370,4365,4365,4365,4365,0
20250212,204400,191563370,4365,4365,4365,4365,0
20250212,204300,191563370,4365,4365,4365,4365,0
20250212,204200,191563370,4365,4365,4365,4365,0
20250212,204100,191563370,4365,4365,4365,4365,0
20250212,204000,191563370,4365,4365,4365,4365,0
20250212,203900,191563370,4365,4365,4365,4365,0
20250212,203800,191563370,4365,4365,4365,4365,0
20250212,203700,191563370,4365,4365,4365,4365,0
20250212,203600,191563370,4365,4365,4365,4365,0
20250212,203500,191563370,4365,4365,4365,4365,0
20250212,203400,191563370,4365,4365,4365,4365,0
20250212,203300,191563370,4365,4365,4365,4365,0
20250212,203200,191563370,4365,4365,4365,4365,0
20250212,203100,191563370,4365,4365,4365,4365,0
20250212,203000,191563370,4365,4365,4365,4365,0
20250212,202900,191563370,4365,4365,4365,4365,0
20250212,202800,191563370,4365,4365,4365,4365,0
20250212,202700,191563370,4365,4365,4365,4365,0
20250212,202600,191563370,4365,4365,4365,4365,0
20250212,202500,191563370,4365,4365,4365,4365,0
20250212,202400,191563370,4365,4365,4365,4365,0
20250212,202300,191563370,4365,4365,4365,4365,0
20250212,202200,191563370,4365,4365,4365,4365,255
20250212,202100,191563370,4365,4365,4365,4365,0
20250212,202000,191563370,4365,4365,4365,4365,0
20250212,201900,191563370,4365,4365,4365,4365,0
20250212,201800,191563370,4365,4365,4365,4365,0
20250212,201700,191563370,4365,4365,4365,4365,0
20250212,201600,191563370,4365,4365,4365,4365,0
20250212,201500,191563370,4365,4365,4365,4365,0
20250212,201400,191563370,4365,4365,4365,4365,0
20250212,201300,191563370,4365,4365,4365,4365,0
20250212,201200,191563370,4365,4365,4365,4365,0
20250212,201100,191563370,4365,4365,4365,4365,0
20250212,201000,191563370,4365,4365,4365,4365,0
20250212,200900,191563370,4365,4365,4365,4365,0
20250212,200800,191563370,4365,4365,4365,4365,0
20250212,200700,191563370,4365,4365,4365,4365,0
20250212,200600,191563370,4365,4365,4365,4365,0
20250212,200500,191563370,4365,4365,4365,4365,0
20250212,200400,191563370,4365,4365,4365,4365,0
20250212,200300,191563370,4365,4365,4365,4365,0
20250212,200200,191563370,4365,4365,4365,4365,0
20250212,200100,191563370,4365,4365,4365,4365,0
20250212,200000,191563370,4365,4365,4365,4365,0
20250212,195900,191563370,4365,4365,4365,4365,0
20250212,195800,191563370,4365,4365,4365,4365,0
20250212,195700,191563370,4365,4365,4365,4365,0
20250212,195600,191563370,4365,4365,4365,4365,0
20250212,195500,191563370,4365,4365,4365,4365,0
20250212,195400,191563370,4365,4365,4365,4365,0
20250212,195300,191563370,4365,4365,4365,4365,0
20250212,195200,191563370,4365,4365,4365,4365,255
20250212,195100,191563370,4365,4365,4365,4365,0
20250212,195000,191563370,4365,4365,4365,4365,0
20250212,194900,191563370,4365,4365,4365,4365,0
20250212,194800,191563370,4365,4365,4365,4365,0
20250212,194700,191563370,4365,4365,4365,4365,0
20250212,194600,191563370,4365,4365,4365,4365,0
20250212,194500,191563370,4365,4365,4365,4365,0
20250212,194400,191563370,4365,4365,4365,4365,0
20250212,194300,191563370,4365,4365,4365,4365,0
20250212,194200,191563370,4365,4365,4365,4365,0
20250212,194100,191563370,4365,4365,4365,4365,0
20250212,194000,191563370,4365,4365,4365,4365,0
20250212,193900,191563370,4365,4365,4365,4365,0
20250212,193800,191563370,4365,4365,4365,4365,0
20250212,193700,191563370,4365,4365,4365,4365,0
20250212,193600,191563370,4365,4365,4365,4365,0
20250212,193500,191563370,4365,4365,4365,4365,0
20250212,193400,191563370,4365,4365,4365,4365,0
20250212,193300,191563370,4365,4365,4365,4365,0
20250212,193200,191563370,4365,4365,4365,4365,0
20250212,193100,191563370,4365,4365,4365,4365,0
20250212,193000,191563370,4365,4365,4365,4365,0
20250212,192900,191563370,4365,4365,4365,4365,0
20250212,192800,191563370,4365,4365,4365,4365,0
20250212,192700,191563370,4365,4365,4365,4365,0
20250212,192600,191563370,4365,4365,4365,4365,0
20250212,192500,191563370,4365,4365,4365,4365,0
20250212,192400,191563370,4365,4365,4365,4365,0
20250212,192300,191563370,4365,4365,4365,4365,0
20250212,192200,191563370,4365,4365,4365,4365,255
20250212,192100,191563370,4365,4365,4365,4365,0
20250212,192000,191563370,4365,4365,4365,4365,0
20250212,191900,191563370,4365,4365,4365,4365,0
20250212,191800,191563370,4365,4365,4365,4365,0
20250212,191700,191563370,4365,4365,4365,4365,0
20250212,191600,191563370,4365,4365,4365,4365,0
20250212,191500,191563370,4365,4365,4365,4365,0
20250212,191400,191563370,4365,4365,4365,4365,0
20250212,191300,191563370,4365,4365,4365,4365,0
20250212,191200,191563370,4365,4365,4365,4365,0
20250212,191100,191563370,4365,4365,4365,4365,0
20250212,191000,191563370,4365,4365,4365,4365,0
20250212,190900,191563370,4365,4365,4365,4365,0
20250212,190800,191563370,4365,4365,4365,4365,0
20250212,190700,191563370,4365,4365,4365,4365,0
20250212,190600,191563370,4365,4365,4365,4365,0
20250212,190500,191563370,4365,4365,4365,4365,0
20250212,190400,191563370,4365,4365,4365,4365,0
20250212,190300,191563370,4365,4365,4365,4365,0
20250212,190200,191563370,4365,4365,4365,4365,0
20250212,190100,191563370,4365,4365,4365,4365,0
20250212,190000,191563370,4365,4365,4365,4365,0
20250212,185900,191563370,4365,4365,4365,4365,0
20250212,185800,191563370,4365,4365,4365,4365,0
20250212,185700,191563370,4365,4365,4365,4365,0
20250212,185600,191563370,4365,4365,4365,4365,0
20250212,185500,191563370,4365,4365,4365,4365,0
20250212,185400,191563370,4365,4365,4365,4365,0
20250212,185300,191563370,4365,4365,4365,4365,0
20250212,185200,191563370,4365,4365,4365,4365,255
20250212,185100,191563370,4365,4365,4365,4365,0
20250212,185000,191563370,4365,4365,4365,4365,0
20250212,184900,191563370,4365,4365,4365,4365,0
20250212,184800,191563370,4365,4365,4365,4365,0
20250212,184700,191563370,4365,4365,4365,4365,0
20250212,184600,191563370,4365,4365,4365,4365,0
20250212,184500,191563370,4365,4365,4365,4365,0
20250212,184400,191563370,4365,4365,4365,4365,0
20250212,184300,191563370,4365,4365,4365,4365,0
20250212,184200,191563370,4365,4365,4365,4365,0
20250212,184100,191563370,4365,4365,4365,4365,0
20250212,184000,191563370,4365,4365,4365,4365,0
20250212,183900,191563370,4365,4365,4365,4365,0
20250212,183800,191563370,4365,4365,4365,4365,0
20250212,183700,191563370,4365,4365,4365,4365,0
20250212,183600,191563370,4365,4365,4365,4365,0
20250212,183500,191563370,4365,4365,4365,4365,0
20250212,183400,191563370,4365,4365,4365,4365,0
20250212,183300,191563370,4365,4365,4365,4365,0
20250212,183200,191563370,4365,4365,4365,4365,0
20250212,183100,191563370,4365,4365,4365,4365,0
20250212,183000,191563370,4365,4365,4365,4365,0
20250212,182900,191563370,4365,4365,4365,4365,0
20250212,182800,191563370,4365,4365,4365,4365,0
20250212,182700,191563370,4365,4365,4365,4365,0
20250212,182600,191563370,4365,4365,4365,4365,0
20250212,182500,191563370,4365,4365,4365,4365,0
20250212,182400,191563370,4365,4365,4365,4365,0
20250212,182300,191563370,4365,4365,4365,4365,0
20250212,182200,191563370,4365,4365,4365,4365,255
20250212,182100,191563370,4365,4365,4365,4365,0
20250212,182000,191563370,4365,4365,4365,4365,0
20250212,181900,191563370,4365,4365,4365,4365,0
20250212,181800,191563370,4365,4365,4365,4365,0
20250212,181700,191563370,4365,4365,4365,4365,0
20250212,181600,191563370,4365,4365,4365,4365,0
20250212,181500,191563370,4365,4365,4365,4365,0
20250212,181400,191563370,4365,4365,4365,4365,0
20250212,181300,191563370,4365,4365,4365,4365,0
20250212,181200,191563370,4365,4365,4365,4365,0
20250212,181100,191563370,4365,4365,4365,4365,0
20250212,181000,191563370,4365,4365,4365,4365,0
20250212,180900,191563370,4365,4365,4365,4365,0
20250212,180800,191563370,4365,4365,4365,4365,0
20250212,180700,191563370,4365,4365,4365,4365,0
20250212,180600,191563370,4365,4365,4365,4365,0
20250212,180500,191563370,4365,4365,4365,4365,0
20250212,180400,191563370,4365,4365,4365,4365,0
20250212,180300,191563370,4365,4365,4365,4365,0
20250212,180200,191563370,4365,4365,4365,4365,0
20250212,180100,191563370,4365,4365,4365,4365,0
20250212,180000,191563370,4365,4365,4365,4365,0
20250212,175900,191563370,4365,4365,4365,4365,0
20250212,175800,191563370,4365,4365,4365,4365,0
20250212,175700,191563370,4365,4365,4365,4365,0
20250212,175600,191563370,4365,4365,4365,4365,0
20250212,175500,191563370,4365,4365,4365,4365,0
20250212,175400,191563370,4365,4365,4365,4365,0
20250212,175300,191563370,4365,4365,4365,4365,0
20250212,175200,191563370,4365,4365,4365,4365,255
20250212,175100,191563370,4365,4365,4365,4365,0
20250212,175000,191563370,4365,4365,4365,4365,0
20250212,174900,191563370,4365,4365,4365,4365,0
20250212,174800,191563370,4365,4365,4365,4365,0
20250212,174700,191563370,4365,4365,4365,4365,0
20250212,174600,191563370,4365,4365,4365,4365,0
20250212,174500,191563370,4365,4365,4365,4365,0
20250212,174400,191563370,4365,4365,4365,4365,0
20250212,174300,191563370,4365,4365,4365,4365,0
20250212,174200,191563370,4365,4365,4365,4365,0
20250212,174100,191563370,4365,4365,4365,4365,0
20250212,174000,191563370,4365,4365,4365,4365,0
20250212,173900,191563370,4365,4365,4365,4365,0
20250212,173800,191563370,4365,4365,4365,4365,0
20250212,173700,191563370,4365,4365,4365,4365,0
20250212,173600,191563370,4365,4365,4365,4365,0
20250212,173500,191563370,4365,4365,4365,4365,0
20250212,173400,191563370,4365,4365,4365,4365,0
20250212,173300,191563370,4365,4365,4365,4365,0
20250212,173200,191563370,4365,4365,4365,4365,0
20250212,173100,191563370,4365,4365,4365,4365,0
20250212,173000,191563370,4365,4365,4365,4365,0
20250212,172900,191563370,4365,4365,4365,4365,0
20250212,172800,191563370,4365,4365,4365,4365,0
20250212,172700,191563370,4365,4365,4365,4365,0
20250212,172600,191563370,4365,4365,4365,4365,0
20250212,172500,191563370,4365,4365,4365,4365,0
20250212,172400,191563370,4365,4365,4365,4365,0
20250212,172300,191563370,4365,4365,4365,4365,0
20250212,172200,191563370,4365,4365,4365,4365,255
20250212,172100,191563370,4365,4365,4365,4365,0
20250212,172000,191563370,4365,4365,4365,4365,0
20250212,171900,191563370,4365,4365,4365,4365,0
20250212,171800,191563370,4365,4365,4365,4365,0
20250212,171700,191563370,4365,4365,4365,4365,0
20250212,171600,191563370,4365,4365,4365,4365,0
20250212,171500,191563370,4365,4365,4365,4365,0
20250212,171400,191563370,4365,4365,4365,4365,0
20250212,171300,191563370,4365,4365,4365,4365,0
20250212,171200,191563370,4365,4365,4365,4365,0
20250212,171100,191563370,4365,4365,4365,4365,0
20250212,171000,191563370,4365,4365,4365,4365,0
20250212,170900,191563370,4365,4365,4365,4365,0
20250212,170800,191563370,4365,4365,4365,4365,0
20250212,170700,191563370,4365,4365,4365,4365,0
20250212,170600,191563370,4365,4365,4365,4365,0
20250212,170500,191563370,4365,4365,4365,4365,0
20250212,170400,191563370,4365,4365,4365,4365,0
20250212,170300,191563370,4365,4365,4365,4365,0
20250212,170200,191563370,4365,4365,4365,4365,0
20250212,170100,191563370,4365,4365,4365,4365,0
20250212,170000,191563370,4365,4365,4365,4365,0
20250212,165900,191563370,4365,4365,4365,4365,0
20250212,165800,191563370,4365,4365,4365,4365,0
20250212,165700,191563370,4365,4365,4365,4365,0
20250212,165600,191563370,4365,4365,4365,4365,0
20250212,165500,191563370,4365,4365,4365,4365,0
20250212,165400,191563370,4365,4365,4365,4365,0
20250212,165300,191563370,4365,4365,4365,4365,0
20250212,165200,191563370,4365,4365,4365,4365,255
20250212,165100,191563370,4365,4365,4365,4365,0
20250212,165000,191563370,4365,4365,4365,4365,0
20250212,164900,191563370,4365,4365,4365,4365,0
20250212,164800,191563370,4365,4365,4365,4365,0
20250212,164700,191563370,4365,4365,4365,4365,0
20250212,164600,191563370,4365,4365,4365,4365,0
20250212,164500,191563370,4365,4365,4365,4365,0
20250212,164400,191563370,4365,4365,4365,4365,0
20250212,164300,191563370,4365,4365,4365,4365,0
20250212,164200,191563370,4365,4365,4365,4365,0
20250212,164100,191563370,4365,4365,4365,4365,0
20250212,164000,191563370,4365,4365,4365,4365,0
20250212,163900,191563370,4365,4365,4365,4365,0
20250212,163800,191563370,4365,4365,4365,4365,0
20250212,163700,191563370,4365,4365,4365,4365,0
20250212,163600,191563370,4365,4365,4365,4365,0
20250212,163500,191563370,4365,4365,4365,4365,0
20250212,163400,191563370,4365,4365,4365,4365,0
20250212,163300,191563370,4365,4365,4365,4365,0
20250212,163200,191563370,4365,4365,4365,4365,0
20250212,163100,191563370,4365,4365,4365,4365,0
20250212,163000,191563370,4365,4365,4365,4365,0
20250212,162900,191563370,4365,4365,4365,4365,0
20250212,162800,191563370,4365,4365,4365,4365,0
20250212,162700,191563370,4365,4365,4365,4365,0
20250212,162600,191563370,4365,4365,4365,4365,0
20250212,162500,191563370,4365,4365,4365,4365,0
20250212,162400,191563370,4365,4365,4365,4365,0
20250212,162300,191563370,4365,4365,4365,4365,0
20250212,162200,191563370,4365,4365,4365,4365,255
20250212,162100,191563370,4365,4365,4365,4365,0
20250212,162000,191563370,4365,4365,4365,4365,0
20250212,161900,191563370,4365,4365,4365,4365,0
20250212,161800,191563370,4365,4365,4365,4365,0
20250212,161700,191563370,4365,4365,4365,4365,0
20250212,161600,191563370,4365,4365,4365,4365,0
20250212,161500,191563370,4365,4365,4365,4365,0
20250212,161400,191563370,4365,4365,4365,4365,0
20250212,161300,191563370,4365,4365,4365,4365,0
20250212,161200,191563370,4365,4365,4365,4365,0
20250212,161100,191563370,4365,4365,4365,4365,0
20250212,161000,191563370,4365,4365,4365,4365,0
20250212,160900,191563370,4365,4365,4365,4365,0
20250212,160800,191563370,4365,4365,4365,4365,0
20250212,160700,191563370,4365,4365,4365,4365,0
20250212,160600,191563370,4365,4365,4365,4365,0
20250212,160500,191563370,4365,4365,4365,4365,0
20250212,160400,191563370,4365,4365,4365,4365,0
20250212,160300,191563370,4365,4365,4365,4365,0
20250212,160200,191563370,4365,4365,4365,4365,0
20250212,160100,191563370,4365,4365,4365,4365,0
20250212,160000,191563370,4365,4365,4365,4365,0
20250212,155900,191563370,4365,4365,4365,4365,0
20250212,155800,191563370,4365,4365,4365,4365,0
20250212,155700,191563370,4365,4365,4365,4365,0
20250212,155600,191563370,4365,4365,4365,4365,0
20250212,155500,191563370,4365,4365,4365,4365,0
20250212,155400,191563370,4365,4365,4365,4365,0
20250212,155300,191563370,4365,4365,4365,4365,0
20250212,155200,191563370,4365,4365,4365,4365,255
20250212,155100,191563370,4365,4365,4365,4365,0
20250212,155000,191563370,4365,4365,4365,4365,0
20250212,154900,191563370,4365,4365,4365,4365,0
20250212,154800,191563370,4365,4365,4365,4365,0
20250212,154700,191563370,4365,4365,4365,4365,0
20250212,154600,191563370,4365,4365,4365,4365,0
20250212,154500,191563370,4365,4365,4365,4365,0
20250212,154400,191563370,4365,4365,4365,4365,0
20250212,154300,191563370,4365,4365,4365,4365,0
20250212,154200,191563370,4365,4365,4365,4365,0
20250212,154100,191563370,4365,4365,4365,4365,0
20250212,154000,191563370,4365,4365,4365,4365,0
20250212,153900,191563370,4365,4365,4365,4365,0
20250212,153800,191563370,4365,4365,4365,4365,0
20250212,153700,191563370,4365,4365,4365,4365,0
20250212,153600,191563370,4365,4365,4365,4365,0
20250212,153500,191563370,4365,4365,4365,4365,0
20250212,153400,191563370,4365,4365,4365,4365,0
20250212,153300,191563370,4365,4365,4365,4365,0
20250212,153200,191563370,4365,4365,4365,4365,0
20250212,153100,191563370,4365,4365,4365,4365,0
20250212,153000,191563370,4365,4365,4365,4365,255
20250212,152900,190450295,4365,4365,4365,4365,0
20250212,152800,190450295,4365,4365,4365,4365,0
20250212,152700,190450295,4365,4365,4365,4365,0
20250212,152600,190450295,4365,4365,4365,4365,0
20250212,152500,190450295,4365,4365,4365,4365,0
20250212,152400,190450295,4365,4365,4365,4365,0
20250212,152300,190450295,4365,4365,4365,4365,0
20250212,152200,190450295,4365,4365,4365,4365,0
20250212,152100,190450295,4365,4365,4365,4365,0
20250212,152000,190450295,4365,4365,4365,4365,0
20250212,151900,190450295,4365,4360,4365,4360,43
20250212,151800,190262800,4360,4360,4360,4360,371
20250212,151700,188645240,4360,4360,4360,4360,119
20250212,151600,188126400,4345,4345,4345,4345,0
20250212,151500,188126400,4345,4345,4345,4345,0
20250212,151400,188126400,4345,4350,4400,4345,9647
20250212,151300,145894915,4335,4330,4335,4330,2789
20250212,151200,133817735,4325,4325,4325,4325,34
20250212,151100,133670685,4325,4325,4325,4325,0
20250212,151000,133670685,4325,4325,4325,4325,108
20250212,150900,133203585,4320,4320,4320,4320,126
20250212,150800,132659265,4320,4320,4320,4320,307
20250212,150700,131333025,4320,4320,4320,4320,0
20250212,150600,131333025,4320,4320,4320,4320,0
20250212,150500,131333025,4320,4320,4320,4320,2
20250212,150400,131324385,4320,4320,4320,4320,0
20250212,150300,131324385,4320,4320,4320,4320,15
20250212,150200,131259585,4320,4320,4320,4320,30
20250212,150100,131129985,4315,4315,4315,4315,566
20250212,150000,128687695,4315,4315,4315,4315,119
20250212,145900,128174210,4310,4310,4310,4310,0
20250212,145800,128174210,4310,4310,4310,4310,0
20250212,145700,128174210,4310,4310,4310,4310,0
20250212,145600,128174210,4310,4310,4310,4310,0
20250212,145500,128174210,4310,4310,4310,4310,0
20250212,145400,128174210,4310,4310,4310,4310,0
20250212,145300,128174210,4310,4310,4310,4310,0
20250212,145200,128174210,4310,4310,4310,4310,0
20250212,145100,128174210,4310,4310,4310,4310,0
20250212,145000,128174210,4310,4310,4310,4310,0
20250212,144900,128174210,4310,4310,4310,4310,0
20250212,144800,128174210,4310,4310,4310,4310,0
20250212,144700,128174210,4310,4310,4310,4310,0
20250212,144600,128174210,4310,4310,4310,4310,1
20250212,144500,128169900,4310,4310,4310,4310,1
20250212,144400,128165590,4310,4310,4310,4310,0
20250212,144300,128165590,4310,4310,4310,4310,0
20250212,144200,128165590,4310,4310,4310,4310,0
20250212,144100,128165590,4310,4310,4310,4310,0
20250212,144000,128165590,4310,4310,4310,4310,3
20250212,143900,128152660,4310,4310,4310,4310,0
20250212,143800,128152660,4310,4310,4310,4310,0
20250212,143700,128152660,4310,4310,4310,4310,0
20250212,143600,128152660,4310,4310,4310,4310,0
20250212,143500,128152660,4310,4310,4310,4310,0
20250212,143400,128152660,4310,4310,4310,4310,80
20250212,143300,127807860,4315,4315,4315,4315,0
20250212,143200,127807860,4315,4315,4315,4315,0
20250212,143100,127807860,4315,4315,4315,4315,0
20250212,143000,127807860,4315,4315,4315,4315,0
20250212,142900,127807860,4315,4315,4315,4315,0
20250212,142800,127807860,4315,4315,4315,4315,0
20250212,142700,127807860,4315,4315,4315,4315,0
20250212,142600,127807860,4315,4315,4315,4315,0
20250212,142500,127807860,4315,4315,4315,4315,0
20250212,142400,127807860,4315,4310,4315,4310,526
20250212,142300,125540670,4310,4310,4310,4310,0
20250212,142200,125540670,4310,4310,4310,4310,0
20250212,142100,125540670,4310,4310,4310,4310,0
20250212,142000,125540670,4310,4310,4310,4310,0
20250212,141900,125540670,4310,4310,4310,4310,0
20250212,141800,125540670,4310,4310,4310,4310,0
20250212,141700,125540670,4310,4310,4310,4310,0
20250212,141600,125540670,4310,4310,4310,4310,0
20250212,141500,125540670,4310,4310,4310,4310,0
20250212,141400,125540670,4310,4310,4310,4310,5
20250212,141300,125519120,4315,4315,4315,4315,0
20250212,141200,125519120,4315,4315,4315,4315,0
20250212,141100,125519120,4315,4315,4315,4315,0
20250212,141000,125519120,4315,4315,4315,4315,1
20250212,140900,125514805,4310,4310,4310,4310,0
20250212,140800,125514805,4310,4310,4310,4310,0
20250212,140700,125514805,4310,4310,4310,4310,1
20250212,140600,125510495,4310,4310,4310,4310,0
20250212,140500,125510495,4310,4310,4310,4310,0
20250212,140400,125510495,4310,4310,4310,4310,0
20250212,140300,125510495,4310,4310,4310,4310,0
20250212,140200,125510495,4310,4310,4310,4310,0
20250212,140100,125510495,4310,4310,4310,4310,0
20250212,140000,125510495,4310,4310,4310,4310,0
20250212,135900,125510495,4310,4310,4310,4310,0
20250212,135800,125510495,4310,4310,4310,4310,10
20250212,135700,125467395,4315,4315,4315,4315,14
20250212,135600,125406985,4310,4310,4310,4310,0
20250212,135500,125406985,4310,4310,4310,4310,0
20250212,135400,125406985,4310,4310,4310,4310,30
20250212,135300,125277685,4310,4310,4310,4310,0
20250212,135200,125277685,4310,4310,4310,4310,0
20250212,135100,125277685,4310,4310,4310,4310,0
20250212,135000,125277685,4310,4310,4310,4310,0
20250212,134900,125277685,4310,4310,4310,4310,0
20250212,134800,125277685,4310,4310,4310,4310,0
20250212,134700,125277685,4310,4310,4310,4310,0
20250212,134600,125277685,4310,4310,4310,4310,0
20250212,134500,125277685,4310,4310,4310,4310,0
20250212,134400,125277685,4310,4310,4310,4310,100
20250212,134300,124846685,4315,4315,4315,4315,0
20250212,134200,124846685,4315,4315,4315,4315,0
20250212,134100,124846685,4315,4315,4315,4315,0
20250212,134000,124846685,4315,4315,4315,4315,0
20250212,133900,124846685,4315,4310,4315,4310,112
20250212,133800,124363960,4310,4310,4310,4310,0
20250212,133700,124363960,4310,4310,4310,4310,0
20250212,133600,124363960,4310,4310,4310,4310,123
20250212,133500,123833830,4310,4310,4310,4310,0
20250212,133400,123833830,4310,4310,4310,4310,0
20250212,133300,123833830,4310,4310,4310,4310,0
20250212,133200,123833830,4310,4310,4310,4310,0
20250212,133100,123833830,4310,4310,4310,4310,11
20250212,133000,123786420,4310,4305,4310,4305,101
20250212,132900,123351115,4310,4310,4310,4310,0
20250212,132800,123351115,4310,4310,4310,4310,0
20250212,132700,123351115,4310,4310,4310,4310,0
20250212,132600,123351115,4310,4310,4310,4310,185
20250212,132500,122553765,4305,4305,4305,4305,0
20250212,132400,122553765,4305,4305,4305,4305,0
20250212,132300,122553765,4305,4305,4305,4305,0
20250212,132200,122553765,4305,4305,4305,4305,0
20250212,132100,122553765,4305,4305,4305,4305,0
20250212,132000,122553765,4305,4305,4305,4305,0
20250212,131900,122553765,4305,4305,4305,4305,0
20250212,131800,122553765,4305,4305,4305,4305,0
20250212,131700,122553765,4305,4305,4305,4305,0
20250212,131600,122553765,4305,4305,4305,4305,24
20250212,131500,122450445,4305,4305,4305,4305,0
20250212,131400,122450445,4305,4305,4305,4305,0
20250212,131300,122450445,4305,4305,4305,4305,0
20250212,131200,122450445,4305,4305,4305,4305,0
20250212,131100,122450445,4305,4305,4305,4305,0
20250212,131000,122450445,4305,4305,4305,4305,0
20250212,130900,122450445,4305,4305,4305,4305,2
20250212,130800,122441835,4305,4305,4305,4305,0
20250212,130700,122441835,4305,4305,4305,4305,0
20250212,130600,122441835,4305,4300,4305,4300,2058
20250212,130500,113592315,4300,4300,4300,4300,0
20250212,130400,113592315,4300,4300,4300,4300,1000
20250212,130300,109292315,4295,4295,4295,4295,0
20250212,130200,109292315,4295,4295,4295,4295,0
20250212,130100,109292315,4295,4295,4295,4295,0
20250212,130000,109292315,4295,4295,4295,4295,0
20250212,125900,109292315,4295,4295,4295,4295,0
20250212,125800,109292315,4295,4295,4295,4295,0
20250212,125700,109292315,4295,4295,4295,4295,0
20250212,125600,109292315,4295,4295,4295,4295,0
20250212,125500,109292315,4295,4295,4295,4295,0
20250212,125400,109292315,4295,4295,4295,4295,0
20250212,125300,109292315,4295,4295,4295,4295,85
20250212,125200,108927240,4295,4295,4295,4295,0
20250212,125100,108927240,4295,4295,4295,4295,0
20250212,125000,108927240,4295,4295,4295,4295,0
20250212,124900,108927240,4295,4295,4295,4295,0
20250212,124800,108927240,4295,4295,4295,4295,791
20250212,124700,105529895,4295,4295,4295,4295,0
20250212,124600,105529895,4295,4295,4295,4295,2980
20250212,124500,92730795,4295,4295,4295,4295,1000
20250212,124400,88435795,4295,4295,4295,4295,2336
20250212,124300,78402675,4290,4290,4290,4290,0
20250212,124200,78402675,4290,4290,4290,4290,0
20250212,124100,78402675,4290,4290,4290,4290,0
20250212,124000,78402675,4290,4290,4290,4290,0
20250212,123900,78402675,4290,4290,4290,4290,0
20250212,123800,78402675,4290,4290,4290,4290,0
20250212,123700,78402675,4290,4290,4290,4290,0
20250212,123600,78402675,4290,4290,4290,4290,0
20250212,123500,78402675,4290,4290,4290,4290,0
20250212,123400,78402675,4290,4290,4290,4290,0
20250212,123300,78402675,4290,4290,4290,4290,0
20250212,123200,78402675,4290,4290,4290,4290,0
20250212,123100,78402675,4290,4290,4290,4290,0
20250212,123000,78402675,4290,4290,4290,4290,0
20250212,122900,78402675,4290,4290,4290,4290,0
20250212,122800,78402675,4290,4290,4290,4290,0
20250212,122700,78402675,4290,4290,4290,4290,0
20250212,122600,78402675,4290,4290,4290,4290,0
20250212,122500,78402675,4290,4290,4290,4290,0
20250212,122400,78402675,4290,4290,4290,4290,0
20250212,122300,78402675,4290,4290,4290,4290,0
20250212,122200,78402675,4290,4290,4290,4290,0
20250212,122100,78402675,4290,4290,4290,4290,0
20250212,122000,78402675,4290,4290,4290,4290,0
20250212,121900,78402675,4290,4290,4290,4290,0
20250212,121800,78402675,4290,4290,4290,4290,0
20250212,121700,78402675,4290,4290,4290,4290,1000
20250212,121600,74112675,4290,4290,4290,4290,0
20250212,121500,74112675,4290,4290,4290,4290,0
20250212,121400,74112675,4290,4290,4290,4290,0
20250212,121300,74112675,4290,4290,4290,4290,50
20250212,121200,73898175,4295,4295,4295,4295,0
20250212,121100,73898175,4295,4295,4295,4295,0
20250212,121000,73898175,4295,4295,4295,4295,0
20250212,120900,73898175,4295,4295,4295,4295,0
20250212,120800,73898175,4295,4295,4295,4295,0
20250212,120700,73898175,4295,4295,4295,4295,0
20250212,120600,73898175,4295,4295,4295,4295,1
20250212,120500,73893880,4290,4290,4290,4290,0
20250212,120400,73893880,4290,4290,4290,4290,0
20250212,120300,73893880,4290,4290,4290,4290,0
20250212,120200,73893880,4290,4290,4290,4290,0
20250212,120100,73893880,4290,4290,4290,4290,0
20250212,120000,73893880,4290,4290,4290,4290,0
20250212,115900,73893880,4290,4290,4290,4290,0
20250212,115800,73893880,4290,4290,4290,4290,0
20250212,115700,73893880,4290,4290,4290,4290,0
20250212,115600,73893880,4290,4290,4290,4290,0
20250212,115500,73893880,4290,4290,4290,4290,0
20250212,115400,73893880,4290,4290,4290,4290,0
20250212,115300,73893880,4290,4290,4290,4290,0
20250212,115200,73893880,4290,4290,4290,4290,0
20250212,115100,73893880,4290,4290,4290,4290,0
20250212,115000,73893880,4290,4290,4290,4290,0
20250212,114900,73893880,4290,4290,4290,4290,0
20250212,114800,73893880,4290,4290,4290,4290,15
20250212,114700,73829530,4290,4290,4290,4290,0
20250212,114600,73829530,4290,4290,4290,4290,0
20250212,114500,73829530,4290,4290,4290,4290,0
20250212,114400,73829530,4290,4290,4290,4290,0
20250212,114300,73829530,4290,4290,4290,4290,0
20250212,114200,73829530,4290,4290,4290,4290,0
20250212,114100,73829530,4290,4290,4290,4290,963
20250212,114000,69698260,4290,4290,4290,4290,0
20250212,113900,69698260,4290,4290,4290,4290,0
20250212,113800,69698260,4290,4290,4290,4290,0
20250212,113700,69698260,4290,4290,4290,4290,0
20250212,113600,69698260,4290,4290,4290,4290,0
20250212,113500,69698260,4290,4290,4290,4290,0
20250212,113400,69698260,4290,4290,4290,4290,0
20250212,113300,69698260,4290,4290,4290,4290,87
20250212,113200,69325030,4290,4290,4290,4290,0
20250212,113100,69325030,4290,4290,4290,4290,0
20250212,113000,69325030,4290,4290,4290,4290,0
20250212,112900,69325030,4290,4290,4290,4290,0
20250212,112800,69325030,4290,4290,4290,4290,0
20250212,112700,69325030,4290,4290,4290,4290,0
20250212,112600,69325030,4290,4290,4290,4290,15
20250212,112500,69260680,4290,4290,4290,4290,0
20250212,112400,69260680,4290,4290,4290,4290,0
20250212,112300,69260680,4290,4290,4290,4290,0
20250212,112200,69260680,4290,4290,4290,4290,0
20250212,112100,69260680,4290,4290,4290,4290,0
20250212,112000,69260680,4290,4290,4290,4290,0
20250212,111900,69260680,4290,4290,4290,4290,0
20250212,111800,69260680,4290,4290,4290,4290,0
20250212,111700,69260680,4290,4290,4290,4290,0
20250212,111600,69260680,4290,4290,4290,4290,0
20250212,111500,69260680,4290,4290,4290,4290,82
20250212,111400,68908900,4290,4290,4290,4290,0
20250212,111300,68908900,4290,4290,4290,4290,0
20250212,111200,68908900,4290,4290,4290,4290,0
20250212,111100,68908900,4290,4290,4290,4290,5
20250212,111000,68887450,4290,4290,4290,4290,0
20250212,110900,68887450,4290,4290,4290,4290,0
20250212,110800,68887450,4290,4290,4290,4290,3
20250212,110700,68874580,4290,4290,4290,4290,0
20250212,110600,68874580,4290,4290,4290,4290,3
20250212,110500,68861710,4290,4290,4290,4290,0
20250212,110400,68861710,4290,4290,4290,4290,0
20250212,110300,68861710,4290,4290,4290,4290,0
20250212,110200,68861710,4290,4290,4290,4290,18
20250212,110100,68784490,4290,4290,4290,4290,10
20250212,110000,68741590,4290,4290,4290,4290,0
20250212,105900,68741590,4290,4290,4290,4290,0
20250212,105800,68741590,4290,4290,4290,4290,0
20250212,105700,68741590,4290,4290,4290,4290,624
20250212,105600,66064630,4290,4290,4290,4290,2
20250212,105500,66056050,4290,4290,4290,4290,0
20250212,105400,66056050,4290,4290,4290,4290,0
20250212,105300,66056050,4290,4290,4290,4290,0
20250212,105200,66056050,4290,4290,4290,4290,0
20250212,105100,66056050,4290,4290,4290,4290,60
20250212,105000,65798650,4290,4290,4290,4290,0
20250212,104900,65798650,4290,4290,4290,4290,0
20250212,104800,65798650,4290,4290,4290,4290,0
20250212,104700,65798650,4290,4290,4290,4290,0
20250212,104600,65798650,4290,4290,4290,4290,0
20250212,104500,65798650,4290,4290,4290,4290,0
20250212,104400,65798650,4290,4290,4290,4290,0
20250212,104300,65798650,4290,4290,4290,4290,0
20250212,104200,65798650,4290,4290,4290,4290,0
20250212,104100,65798650,4290,4290,4290,4290,319
20250212,104000,64430140,4295,4295,4295,4295,0
20250212,103900,64430140,4295,4295,4295,4295,0
20250212,103800,64430140,4295,4295,4295,4295,3
20250212,103700,64417255,4295,4295,4295,4295,0
20250212,103600,64417255,4295,4295,4295,4295,0
20250212,103500,64417255,4295,4295,4295,4295,0
20250212,103400,64417255,4295,4295,4295,4295,0
20250212,103300,64417255,4295,4295,4295,4295,0
20250212,103200,64417255,4295,4295,4295,4295,0
20250212,103100,64417255,4295,4295,4295,4295,1
20250212,103000,64412960,4295,4295,4295,4295,10
20250212,102900,64370010,4295,4295,4295,4295,0
20250212,102800,64370010,4295,4295,4295,4295,0
20250212,102700,64370010,4295,4295,4295,4295,0
20250212,102600,64370010,4295,4295,4295,4295,17
20250212,102500,64296995,4290,4295,4295,4290,1236
20250212,102400,58989555,4290,4290,4290,4290,1
20250212,102300,58985265,4290,4285,4290,4285,193
20250212,102200,58158255,4285,4285,4285,4285,1
20250212,102100,58153970,4290,4295,4295,4290,94
20250212,102000,57750705,4285,4295,4295,4285,2506
20250212,101900,46987470,4295,4295,4295,4295,2000
20250212,101800,38397470,4295,4295,4295,4295,0
20250212,101700,38397470,4295,4295,4295,4295,0
20250212,101600,38397470,4295,4295,4295,4295,2000
20250212,101500,29807470,4295,4295,4295,4295,0
20250212,101400,29807470,4295,4295,4295,4295,0
20250212,101300,29807470,4295,4295,4295,4295,1963
20250212,101200,21376385,4295,4295,4295,4295,100
20250212,101100,20946885,4295,4295,4295,4295,1
20250212,101000,20942590,4290,4295,4295,4290,496
20250212,100900,18814745,4290,4290,4290,4290,0
20250212,100800,18814745,4290,4290,4290,4290,422
20250212,100700,17004365,4295,4295,4295,4295,0
20250212,100600,17004365,4295,4295,4295,4295,1
20250212,100500,17000070,4290,4290,4290,4290,1
20250212,100400,16995780,4295,4295,4295,4295,6
20250212,100300,16970010,4290,4290,4290,4290,0
20250212,100200,16970010,4290,4290,4290,4290,0
20250212,100100,16970010,4290,4290,4290,4290,0
20250212,100000,16970010,4290,4290,4290,4290,0
20250212,095900,16970010,4290,4290,4290,4290,43
20250212,095800,16785540,4295,4295,4295,4295,1
20250212,095700,16781245,4295,4295,4295,4295,329
20250212,095600,15368190,4295,4295,4295,4295,0
20250212,095500,15368190,4295,4295,4295,4295,3
20250212,095400,15355305,4295,4290,4295,4290,350
20250212,095300,13853735,4290,4290,4290,4290,0
20250212,095200,13853735,4290,4290,4290,4290,22
20250212,095100,13759355,4290,4290,4290,4290,6
20250212,095000,13733615,4290,4290,4290,4290,0
20250212,094900,13733615,4290,4290,4290,4290,5
20250212,094800,13712165,4290,4290,4290,4290,0
20250212,094700,13712165,4290,4290,4290,4290,100
20250212,094600,13283165,4290,4290,4290,4290,0
20250212,094500,13283165,4290,4290,4290,4290,200
20250212,094400,12425165,4290,4290,4290,4290,10
20250212,094300,12382265,4290,4290,4290,4290,10
20250212,094200,12339365,4290,4290,4290,4290,10
20250212,094100,12296465,4290,4290,4290,4290,0
20250212,094000,12296465,4290,4290,4290,4290,0
20250212,093900,12296465,4290,4290,4290,4290,0
20250212,093800,12296465,4290,4290,4290,4290,0
20250212,093700,12296465,4290,4290,4290,4290,0
20250212,093600,12296465,4290,4290,4290,4290,0
20250212,093500,12296465,4290,4290,4290,4290,1
20250212,093400,12292175,4290,4290,4290,4290,3
20250212,093300,12279305,4290,4290,4290,4290,203
20250212,093200,11408435,4290,4290,4290,4290,6
20250212,093100,11382695,4290,4290,4290,4290,1
20250212,093000,11378405,4290,4290,4290,4290,102
20250212,092900,10940825,4290,4290,4290,4290,0
20250212,092800,10940825,4290,4290,4290,4290,0
20250212,092700,10940825,4290,4290,4290,4290,0
20250212,092600,10940825,4290,4290,4290,4290,0
20250212,092500,10940825,4290,4290,4290,4290,0
20250212,092400,10940825,4290,4290,4290,4290,0
20250212,092300,10940825,4290,4290,4290,4290,0
20250212,092200,10940825,4290,4290,4290,4290,2
20250212,092100,10932245,4290,4290,4290,4290,9
20250212,092000,10893635,4290,4290,4290,4290,0
20250212,091900,10893635,4290,4290,4290,4290,0
20250212,091800,10893635,4290,4290,4290,4290,0
20250212,091700,10893635,4290,4290,4290,4290,0
20250212,091600,10893635,4290,4290,4290,4290,0
20250212,091500,10893635,4290,4290,4290,4290,42
20250212,091400,10713455,4275,4275,4275,4275,0
20250212,091300,10713455,4275,4275,4275,4275,0
20250212,091200,10713455,4275,4275,4275,4275,0
20250212,091100,10713455,4275,4275,4275,4275,0
20250212,091000,10713455,4275,4275,4275,4275,0
20250212,090900,10713455,4275,4275,4275,4275,0
20250212,090800,10713455,4275,4275,4275,4275,0
20250212,090700,10713455,4275,4275,4275,4275,0
20250212,090600,10713455,4275,4275,4275,4275,50
20250212,090500,10499705,4295,4295,4295,4295,30
20250212,090400,10370855,4295,4295,4295,4295,50
20250212,090300,10156105,4295,4295,4295,4295,0
20250212,090200,10156105,4295,4295,4300,4295,2109
20250212,090100,1087500,4285,4285,4285,4285,0
20250212,090000,1087500,4285,4300,4300,4285,253