KissMeData/338100/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212200,211132700,4390,4390,4390,4390,304
20250213,212100,211132700,4390,4390,4390,4390,0
20250213,212000,211132700,4390,4390,4390,4390,0
20250213,211900,211132700,4390,4390,4390,4390,0
20250213,211800,211132700,4390,4390,4390,4390,0
20250213,211700,211132700,4390,4390,4390,4390,0
20250213,211600,211132700,4390,4390,4390,4390,0
20250213,211500,211132700,4390,4390,4390,4390,0
20250213,211400,211132700,4390,4390,4390,4390,0
20250213,211300,211132700,4390,4390,4390,4390,0
20250213,211200,211132700,4390,4390,4390,4390,0
20250213,211100,211132700,4390,4390,4390,4390,0
20250213,211000,211132700,4390,4390,4390,4390,0
20250213,210900,211132700,4390,4390,4390,4390,0
20250213,210800,211132700,4390,4390,4390,4390,0
20250213,210700,211132700,4390,4390,4390,4390,0
20250213,210600,211132700,4390,4390,4390,4390,0
20250213,210500,211132700,4390,4390,4390,4390,0
20250213,210400,211132700,4390,4390,4390,4390,0
20250213,210300,211132700,4390,4390,4390,4390,0
20250213,210200,211132700,4390,4390,4390,4390,0
20250213,210100,211132700,4390,4390,4390,4390,0
20250213,210000,211132700,4390,4390,4390,4390,0
20250213,205900,211132700,4390,4390,4390,4390,0
20250213,205800,211132700,4390,4390,4390,4390,0
20250213,205700,211132700,4390,4390,4390,4390,0
20250213,205600,211132700,4390,4390,4390,4390,0
20250213,205500,211132700,4390,4390,4390,4390,0
20250213,205400,211132700,4390,4390,4390,4390,0
20250213,205300,211132700,4390,4390,4390,4390,0
20250213,205200,211132700,4390,4390,4390,4390,304
20250213,205100,211132700,4390,4390,4390,4390,0
20250213,205000,211132700,4390,4390,4390,4390,0
20250213,204900,211132700,4390,4390,4390,4390,0
20250213,204800,211132700,4390,4390,4390,4390,0
20250213,204700,211132700,4390,4390,4390,4390,0
20250213,204600,211132700,4390,4390,4390,4390,0
20250213,204500,211132700,4390,4390,4390,4390,0
20250213,204400,211132700,4390,4390,4390,4390,0
20250213,204300,211132700,4390,4390,4390,4390,0
20250213,204200,211132700,4390,4390,4390,4390,0
20250213,204100,211132700,4390,4390,4390,4390,0
20250213,204000,211132700,4390,4390,4390,4390,0
20250213,203900,211132700,4390,4390,4390,4390,0
20250213,203800,211132700,4390,4390,4390,4390,0
20250213,203700,211132700,4390,4390,4390,4390,0
20250213,203600,211132700,4390,4390,4390,4390,0
20250213,203500,211132700,4390,4390,4390,4390,0
20250213,203400,211132700,4390,4390,4390,4390,0
20250213,203300,211132700,4390,4390,4390,4390,0
20250213,203200,211132700,4390,4390,4390,4390,0
20250213,203100,211132700,4390,4390,4390,4390,0
20250213,203000,211132700,4390,4390,4390,4390,0
20250213,202900,211132700,4390,4390,4390,4390,0
20250213,202800,211132700,4390,4390,4390,4390,0
20250213,202700,211132700,4390,4390,4390,4390,0
20250213,202600,211132700,4390,4390,4390,4390,0
20250213,202500,211132700,4390,4390,4390,4390,0
20250213,202400,211132700,4390,4390,4390,4390,0
20250213,202300,211132700,4390,4390,4390,4390,0
20250213,202200,211132700,4390,4390,4390,4390,304
20250213,202100,211132700,4390,4390,4390,4390,0
20250213,202000,211132700,4390,4390,4390,4390,0
20250213,201900,211132700,4390,4390,4390,4390,0
20250213,201800,211132700,4390,4390,4390,4390,0
20250213,201700,211132700,4390,4390,4390,4390,0
20250213,201600,211132700,4390,4390,4390,4390,0
20250213,201500,211132700,4390,4390,4390,4390,0
20250213,201400,211132700,4390,4390,4390,4390,0
20250213,201300,211132700,4390,4390,4390,4390,0
20250213,201200,211132700,4390,4390,4390,4390,0
20250213,201100,211132700,4390,4390,4390,4390,0
20250213,201000,211132700,4390,4390,4390,4390,0
20250213,200900,211132700,4390,4390,4390,4390,0
20250213,200800,211132700,4390,4390,4390,4390,0
20250213,200700,211132700,4390,4390,4390,4390,0
20250213,200600,211132700,4390,4390,4390,4390,0
20250213,200500,211132700,4390,4390,4390,4390,0
20250213,200400,211132700,4390,4390,4390,4390,0
20250213,200300,211132700,4390,4390,4390,4390,0
20250213,200200,211132700,4390,4390,4390,4390,0
20250213,200100,211132700,4390,4390,4390,4390,0
20250213,200000,211132700,4390,4390,4390,4390,0
20250213,195900,211132700,4390,4390,4390,4390,0
20250213,195800,211132700,4390,4390,4390,4390,0
20250213,195700,211132700,4390,4390,4390,4390,0
20250213,195600,211132700,4390,4390,4390,4390,0
20250213,195500,211132700,4390,4390,4390,4390,0
20250213,195400,211132700,4390,4390,4390,4390,0
20250213,195300,211132700,4390,4390,4390,4390,0
20250213,195200,211132700,4390,4390,4390,4390,304
20250213,195100,211132700,4390,4390,4390,4390,0
20250213,195000,211132700,4390,4390,4390,4390,0
20250213,194900,211132700,4390,4390,4390,4390,0
20250213,194800,211132700,4390,4390,4390,4390,0
20250213,194700,211132700,4390,4390,4390,4390,0
20250213,194600,211132700,4390,4390,4390,4390,0
20250213,194500,211132700,4390,4390,4390,4390,0
20250213,194400,211132700,4390,4390,4390,4390,0
20250213,194300,211132700,4390,4390,4390,4390,0
20250213,194200,211132700,4390,4390,4390,4390,0
20250213,194100,211132700,4390,4390,4390,4390,0
20250213,194000,211132700,4390,4390,4390,4390,0
20250213,193900,211132700,4390,4390,4390,4390,0
20250213,193800,211132700,4390,4390,4390,4390,0
20250213,193700,211132700,4390,4390,4390,4390,0
20250213,193600,211132700,4390,4390,4390,4390,0
20250213,193500,211132700,4390,4390,4390,4390,0
20250213,193400,211132700,4390,4390,4390,4390,0
20250213,193300,211132700,4390,4390,4390,4390,0
20250213,193200,211132700,4390,4390,4390,4390,0
20250213,193100,211132700,4390,4390,4390,4390,0
20250213,193000,211132700,4390,4390,4390,4390,0
20250213,192900,211132700,4390,4390,4390,4390,0
20250213,192800,211132700,4390,4390,4390,4390,0
20250213,192700,211132700,4390,4390,4390,4390,0
20250213,192600,211132700,4390,4390,4390,4390,0
20250213,192500,211132700,4390,4390,4390,4390,0
20250213,192400,211132700,4390,4390,4390,4390,0
20250213,192300,211132700,4390,4390,4390,4390,0
20250213,192200,211132700,4390,4390,4390,4390,304
20250213,192100,211132700,4390,4390,4390,4390,0
20250213,192000,211132700,4390,4390,4390,4390,0
20250213,191900,211132700,4390,4390,4390,4390,0
20250213,191800,211132700,4390,4390,4390,4390,0
20250213,191700,211132700,4390,4390,4390,4390,0
20250213,191600,211132700,4390,4390,4390,4390,0
20250213,191500,211132700,4390,4390,4390,4390,0
20250213,191400,211132700,4390,4390,4390,4390,0
20250213,191300,211132700,4390,4390,4390,4390,0
20250213,191200,211132700,4390,4390,4390,4390,0
20250213,191100,211132700,4390,4390,4390,4390,0
20250213,191000,211132700,4390,4390,4390,4390,0
20250213,190900,211132700,4390,4390,4390,4390,0
20250213,190800,211132700,4390,4390,4390,4390,0
20250213,190700,211132700,4390,4390,4390,4390,0
20250213,190600,211132700,4390,4390,4390,4390,0
20250213,190500,211132700,4390,4390,4390,4390,0
20250213,190400,211132700,4390,4390,4390,4390,0
20250213,190300,211132700,4390,4390,4390,4390,0
20250213,190200,211132700,4390,4390,4390,4390,0
20250213,190100,211132700,4390,4390,4390,4390,0
20250213,190000,211132700,4390,4390,4390,4390,0
20250213,185900,211132700,4390,4390,4390,4390,0
20250213,185800,211132700,4390,4390,4390,4390,0
20250213,185700,211132700,4390,4390,4390,4390,0
20250213,185600,211132700,4390,4390,4390,4390,0
20250213,185500,211132700,4390,4390,4390,4390,0
20250213,185400,211132700,4390,4390,4390,4390,0
20250213,185300,211132700,4390,4390,4390,4390,0
20250213,185200,211132700,4390,4390,4390,4390,304
20250213,185100,211132700,4390,4390,4390,4390,0
20250213,185000,211132700,4390,4390,4390,4390,0
20250213,184900,211132700,4390,4390,4390,4390,0
20250213,184800,211132700,4390,4390,4390,4390,0
20250213,184700,211132700,4390,4390,4390,4390,0
20250213,184600,211132700,4390,4390,4390,4390,0
20250213,184500,211132700,4390,4390,4390,4390,0
20250213,184400,211132700,4390,4390,4390,4390,0
20250213,184300,211132700,4390,4390,4390,4390,0
20250213,184200,211132700,4390,4390,4390,4390,0
20250213,184100,211132700,4390,4390,4390,4390,0
20250213,184000,211132700,4390,4390,4390,4390,0
20250213,183900,211132700,4390,4390,4390,4390,0
20250213,183800,211132700,4390,4390,4390,4390,0
20250213,183700,211132700,4390,4390,4390,4390,0
20250213,183600,211132700,4390,4390,4390,4390,0
20250213,183500,211132700,4390,4390,4390,4390,0
20250213,183400,211132700,4390,4390,4390,4390,0
20250213,183300,211132700,4390,4390,4390,4390,0
20250213,183200,211132700,4390,4390,4390,4390,0
20250213,183100,211132700,4390,4390,4390,4390,0
20250213,183000,211132700,4390,4390,4390,4390,0
20250213,182900,211132700,4390,4390,4390,4390,0
20250213,182800,211132700,4390,4390,4390,4390,0
20250213,182700,211132700,4390,4390,4390,4390,0
20250213,182600,211132700,4390,4390,4390,4390,0
20250213,182500,211132700,4390,4390,4390,4390,0
20250213,182400,211132700,4390,4390,4390,4390,0
20250213,182300,211132700,4390,4390,4390,4390,0
20250213,182200,211132700,4390,4390,4390,4390,304
20250213,182100,211132700,4390,4390,4390,4390,0
20250213,182000,211132700,4390,4390,4390,4390,0
20250213,181900,211132700,4390,4390,4390,4390,0
20250213,181800,211132700,4390,4390,4390,4390,0
20250213,181700,211132700,4390,4390,4390,4390,0
20250213,181600,211132700,4390,4390,4390,4390,0
20250213,181500,211132700,4390,4390,4390,4390,0
20250213,181400,211132700,4390,4390,4390,4390,0
20250213,181300,211132700,4390,4390,4390,4390,0
20250213,181200,211132700,4390,4390,4390,4390,0
20250213,181100,211132700,4390,4390,4390,4390,0
20250213,181000,211132700,4390,4390,4390,4390,0
20250213,180900,211132700,4390,4390,4390,4390,0
20250213,180800,211132700,4390,4390,4390,4390,0
20250213,180700,211132700,4390,4390,4390,4390,0
20250213,180600,211132700,4390,4390,4390,4390,0
20250213,180500,211132700,4390,4390,4390,4390,0
20250213,180400,211132700,4390,4390,4390,4390,0
20250213,180300,211132700,4390,4390,4390,4390,0
20250213,180200,211132700,4390,4390,4390,4390,0
20250213,180100,211132700,4390,4390,4390,4390,0
20250213,180000,211132700,4390,4390,4390,4390,0
20250213,175900,211132700,4390,4390,4390,4390,0
20250213,175800,211132700,4390,4390,4390,4390,0
20250213,175700,211132700,4390,4390,4390,4390,0
20250213,175600,211132700,4390,4390,4390,4390,0
20250213,175500,211132700,4390,4390,4390,4390,0
20250213,175400,211132700,4390,4390,4390,4390,0
20250213,175300,211132700,4390,4390,4390,4390,0
20250213,175200,211132700,4390,4390,4390,4390,304
20250213,175100,211132700,4390,4390,4390,4390,0
20250213,175000,211132700,4390,4390,4390,4390,0
20250213,174900,211132700,4390,4390,4390,4390,0
20250213,174800,211132700,4390,4390,4390,4390,0
20250213,174700,211132700,4390,4390,4390,4390,0
20250213,174600,211132700,4390,4390,4390,4390,0
20250213,174500,211132700,4390,4390,4390,4390,0
20250213,174400,211132700,4390,4390,4390,4390,0
20250213,174300,211132700,4390,4390,4390,4390,0
20250213,174200,211132700,4390,4390,4390,4390,0
20250213,174100,211132700,4390,4390,4390,4390,0
20250213,174000,211132700,4390,4390,4390,4390,0
20250213,173900,211132700,4390,4390,4390,4390,0
20250213,173800,211132700,4390,4390,4390,4390,0
20250213,173700,211132700,4390,4390,4390,4390,0
20250213,173600,211132700,4390,4390,4390,4390,0
20250213,173500,211132700,4390,4390,4390,4390,0
20250213,173400,211132700,4390,4390,4390,4390,0
20250213,173300,211132700,4390,4390,4390,4390,0
20250213,173200,211132700,4390,4390,4390,4390,0
20250213,173100,211132700,4390,4390,4390,4390,0
20250213,173000,211132700,4390,4390,4390,4390,0
20250213,172900,211132700,4390,4390,4390,4390,0
20250213,172800,211132700,4390,4390,4390,4390,0
20250213,172700,211132700,4390,4390,4390,4390,0
20250213,172600,211132700,4390,4390,4390,4390,0
20250213,172500,211132700,4390,4390,4390,4390,0
20250213,172400,211132700,4390,4390,4390,4390,0
20250213,172300,211132700,4390,4390,4390,4390,0
20250213,172200,211132700,4390,4390,4390,4390,304
20250213,172100,211132700,4390,4390,4390,4390,0
20250213,172000,211132700,4390,4390,4390,4390,0
20250213,171900,211132700,4390,4390,4390,4390,0
20250213,171800,211132700,4390,4390,4390,4390,0
20250213,171700,211132700,4390,4390,4390,4390,0
20250213,171600,211132700,4390,4390,4390,4390,0
20250213,171500,211132700,4390,4390,4390,4390,0
20250213,171400,211132700,4390,4390,4390,4390,0
20250213,171300,211132700,4390,4390,4390,4390,0
20250213,171200,211132700,4390,4390,4390,4390,0
20250213,171100,211132700,4390,4390,4390,4390,0
20250213,171000,211132700,4390,4390,4390,4390,0
20250213,170900,211132700,4390,4390,4390,4390,0
20250213,170800,211132700,4390,4390,4390,4390,0
20250213,170700,211132700,4390,4390,4390,4390,0
20250213,170600,211132700,4390,4390,4390,4390,0
20250213,170500,211132700,4390,4390,4390,4390,0
20250213,170400,211132700,4390,4390,4390,4390,0
20250213,170300,211132700,4390,4390,4390,4390,0
20250213,170200,211132700,4390,4390,4390,4390,0
20250213,170100,211132700,4390,4390,4390,4390,0
20250213,170000,211132700,4390,4390,4390,4390,0
20250213,165900,211132700,4390,4390,4390,4390,0
20250213,165800,211132700,4390,4390,4390,4390,0
20250213,165700,211132700,4390,4390,4390,4390,0
20250213,165600,211132700,4390,4390,4390,4390,0
20250213,165500,211132700,4390,4390,4390,4390,0
20250213,165400,211132700,4390,4390,4390,4390,0
20250213,165300,211132700,4390,4390,4390,4390,0
20250213,165200,211132700,4390,4390,4390,4390,304
20250213,165100,211132700,4390,4390,4390,4390,0
20250213,165000,211132700,4390,4390,4390,4390,0
20250213,164900,211132700,4390,4390,4390,4390,0
20250213,164800,211132700,4390,4390,4390,4390,0
20250213,164700,211132700,4390,4390,4390,4390,0
20250213,164600,211132700,4390,4390,4390,4390,0
20250213,164500,211132700,4390,4390,4390,4390,0
20250213,164400,211132700,4390,4390,4390,4390,0
20250213,164300,211132700,4390,4390,4390,4390,0
20250213,164200,211132700,4390,4390,4390,4390,0
20250213,164100,211132700,4390,4390,4390,4390,0
20250213,164000,211132700,4390,4390,4390,4390,0
20250213,163900,211132700,4390,4390,4390,4390,0
20250213,163800,211132700,4390,4390,4390,4390,0
20250213,163700,211132700,4390,4390,4390,4390,0
20250213,163600,211132700,4390,4390,4390,4390,0
20250213,163500,211132700,4390,4390,4390,4390,0
20250213,163400,211132700,4390,4390,4390,4390,0
20250213,163300,211132700,4390,4390,4390,4390,0
20250213,163200,211132700,4390,4390,4390,4390,0
20250213,163100,211132700,4390,4390,4390,4390,0
20250213,163000,211132700,4390,4390,4390,4390,0
20250213,162900,211132700,4390,4390,4390,4390,0
20250213,162800,211132700,4390,4390,4390,4390,0
20250213,162700,211132700,4390,4390,4390,4390,0
20250213,162600,211132700,4390,4390,4390,4390,0
20250213,162500,211132700,4390,4390,4390,4390,0
20250213,162400,211132700,4390,4390,4390,4390,0
20250213,162300,211132700,4390,4390,4390,4390,0
20250213,162200,211132700,4390,4390,4390,4390,304
20250213,162100,211132700,4390,4390,4390,4390,0
20250213,162000,211132700,4390,4390,4390,4390,0
20250213,161900,211132700,4390,4390,4390,4390,0
20250213,161800,211132700,4390,4390,4390,4390,0
20250213,161700,211132700,4390,4390,4390,4390,0
20250213,161600,211132700,4390,4390,4390,4390,0
20250213,161500,211132700,4390,4390,4390,4390,0
20250213,161400,211132700,4390,4390,4390,4390,0
20250213,161300,211132700,4390,4390,4390,4390,0
20250213,161200,211132700,4390,4390,4390,4390,0
20250213,161100,211132700,4390,4390,4390,4390,0
20250213,161000,211132700,4390,4390,4390,4390,0
20250213,160900,211132700,4390,4390,4390,4390,0
20250213,160800,211132700,4390,4390,4390,4390,0
20250213,160700,211132700,4390,4390,4390,4390,0
20250213,160600,211132700,4390,4390,4390,4390,0
20250213,160500,211132700,4390,4390,4390,4390,0
20250213,160400,211132700,4390,4390,4390,4390,0
20250213,160300,211132700,4390,4390,4390,4390,0
20250213,160200,211132700,4390,4390,4390,4390,0
20250213,160100,211132700,4390,4390,4390,4390,0
20250213,160000,211132700,4390,4390,4390,4390,0
20250213,155900,211132700,4390,4390,4390,4390,0
20250213,155800,211132700,4390,4390,4390,4390,0
20250213,155700,211132700,4390,4390,4390,4390,0
20250213,155600,211132700,4390,4390,4390,4390,0
20250213,155500,211132700,4390,4390,4390,4390,0
20250213,155400,211132700,4390,4390,4390,4390,0
20250213,155300,211132700,4390,4390,4390,4390,0
20250213,155200,211132700,4390,4390,4390,4390,304
20250213,155100,211132700,4390,4390,4390,4390,0
20250213,155000,211132700,4390,4390,4390,4390,0
20250213,154900,211132700,4390,4390,4390,4390,0
20250213,154800,211132700,4390,4390,4390,4390,0
20250213,154700,211132700,4390,4390,4390,4390,0
20250213,154600,211132700,4390,4390,4390,4390,0
20250213,154500,211132700,4390,4390,4390,4390,0
20250213,154400,211132700,4390,4390,4390,4390,0
20250213,154300,211132700,4390,4390,4390,4390,0
20250213,154200,211132700,4390,4390,4390,4390,0
20250213,154100,211132700,4390,4390,4390,4390,0
20250213,154000,211132700,4390,4390,4390,4390,0
20250213,153900,211132700,4390,4390,4390,4390,0
20250213,153800,211132700,4390,4390,4390,4390,0
20250213,153700,211132700,4390,4390,4390,4390,0
20250213,153600,211132700,4390,4390,4390,4390,0
20250213,153500,211132700,4390,4390,4390,4390,0
20250213,153400,211132700,4390,4390,4390,4390,0
20250213,153300,211132700,4390,4390,4390,4390,0
20250213,153200,211132700,4390,4390,4390,4390,0
20250213,153100,211132700,4390,4390,4390,4390,0
20250213,153000,211132700,4390,4390,4390,4390,304
20250213,152900,209798140,4385,4385,4385,4385,0
20250213,152800,209798140,4385,4385,4385,4385,0
20250213,152700,209798140,4385,4385,4385,4385,0
20250213,152600,209798140,4385,4385,4385,4385,0
20250213,152500,209798140,4385,4385,4385,4385,0
20250213,152400,209798140,4385,4385,4385,4385,0
20250213,152300,209798140,4385,4385,4385,4385,0
20250213,152200,209798140,4385,4385,4385,4385,0
20250213,152100,209798140,4385,4385,4385,4385,0
20250213,152000,209798140,4385,4385,4385,4385,0
20250213,151900,209798140,4385,4390,4390,4385,888
20250213,151800,205903760,4390,4390,4390,4390,0
20250213,151700,205903760,4390,4385,4390,4385,4006
20250213,151600,188337420,4385,4385,4385,4385,0
20250213,151500,188337420,4385,4385,4385,4385,0
20250213,151400,188337420,4385,4385,4385,4385,0
20250213,151300,188337420,4385,4385,4385,4385,0
20250213,151200,188337420,4385,4385,4385,4385,23
20250213,151100,188236565,4395,4395,4395,4395,0
20250213,151000,188236565,4395,4395,4395,4395,0
20250213,150900,188236565,4395,4395,4395,4395,0
20250213,150800,188236565,4395,4395,4395,4395,0
20250213,150700,188236565,4395,4395,4395,4395,0
20250213,150600,188236565,4395,4395,4395,4395,0
20250213,150500,188236565,4395,4395,4395,4395,0
20250213,150400,188236565,4395,4395,4395,4395,0
20250213,150300,188236565,4395,4395,4395,4395,0
20250213,150200,188236565,4395,4395,4395,4395,0
20250213,150100,188236565,4395,4395,4395,4395,0
20250213,150000,188236565,4395,4395,4395,4395,0
20250213,145900,188236565,4395,4395,4395,4395,0
20250213,145800,188236565,4395,4395,4395,4395,0
20250213,145700,188236565,4395,4395,4395,4395,0
20250213,145600,188236565,4395,4395,4395,4395,0
20250213,145500,188236565,4395,4395,4395,4395,0
20250213,145400,188236565,4395,4395,4395,4395,0
20250213,145300,188236565,4395,4395,4395,4395,0
20250213,145200,188236565,4395,4395,4395,4395,200
20250213,145100,187357565,4395,4395,4395,4395,155
20250213,145000,186676340,4390,4390,4390,4390,0
20250213,144900,186676340,4390,4390,4390,4390,0
20250213,144800,186676340,4390,4390,4390,4390,0
20250213,144700,186676340,4390,4390,4390,4390,150
20250213,144600,186017840,4385,4385,4385,4385,0
20250213,144500,186017840,4385,4385,4385,4385,0
20250213,144400,186017840,4385,4385,4385,4385,0
20250213,144300,186017840,4385,4385,4385,4385,0
20250213,144200,186017840,4385,4385,4385,4385,0
20250213,144100,186017840,4385,4385,4385,4385,0
20250213,144000,186017840,4385,4385,4385,4385,0
20250213,143900,186017840,4385,4385,4385,4385,0
20250213,143800,186017840,4385,4385,4385,4385,0
20250213,143700,186017840,4385,4385,4385,4385,0
20250213,143600,186017840,4385,4385,4385,4385,0
20250213,143500,186017840,4385,4385,4385,4385,0
20250213,143400,186017840,4385,4385,4385,4385,0
20250213,143300,186017840,4385,4385,4385,4385,0
20250213,143200,186017840,4385,4385,4385,4385,0
20250213,143100,186017840,4385,4385,4385,4385,0
20250213,143000,186017840,4385,4385,4385,4385,0
20250213,142900,186017840,4385,4385,4385,4385,0
20250213,142800,186017840,4385,4385,4385,4385,0
20250213,142700,186017840,4385,4385,4385,4385,167
20250213,142600,185285545,4385,4385,4385,4385,0
20250213,142500,185285545,4385,4385,4385,4385,0
20250213,142400,185285545,4385,4385,4385,4385,39
20250213,142300,185114530,4390,4390,4390,4390,0
20250213,142200,185114530,4390,4390,4390,4390,0
20250213,142100,185114530,4390,4390,4390,4390,0
20250213,142000,185114530,4390,4390,4390,4390,0
20250213,141900,185114530,4390,4390,4390,4390,0
20250213,141800,185114530,4390,4390,4390,4390,11
20250213,141700,185066240,4390,4390,4390,4390,50
20250213,141600,184846740,4395,4395,4395,4395,0
20250213,141500,184846740,4395,4395,4395,4395,0
20250213,141400,184846740,4395,4395,4395,4395,0
20250213,141300,184846740,4395,4395,4395,4395,14
20250213,141200,184785210,4390,4390,4390,4390,0
20250213,141100,184785210,4390,4390,4390,4390,0
20250213,141000,184785210,4390,4390,4390,4390,266
20250213,140900,183617470,4390,4390,4390,4390,0
20250213,140800,183617470,4390,4390,4390,4390,34
20250213,140700,183468210,4390,4390,4390,4390,0
20250213,140600,183468210,4390,4390,4390,4390,0
20250213,140500,183468210,4390,4390,4390,4390,0
20250213,140400,183468210,4390,4390,4390,4390,0
20250213,140300,183468210,4390,4390,4390,4390,0
20250213,140200,183468210,4390,4390,4390,4390,0
20250213,140100,183468210,4390,4390,4390,4390,0
20250213,140000,183468210,4390,4390,4390,4390,1
20250213,135900,183463820,4390,4390,4390,4390,0
20250213,135800,183463820,4390,4390,4390,4390,0
20250213,135700,183463820,4390,4390,4390,4390,1
20250213,135600,183459430,4380,4380,4380,4380,0
20250213,135500,183459430,4380,4380,4380,4380,0
20250213,135400,183459430,4380,4380,4380,4380,0
20250213,135300,183459430,4380,4380,4380,4380,0
20250213,135200,183459430,4380,4380,4380,4380,0
20250213,135100,183459430,4380,4380,4380,4380,0
20250213,135000,183459430,4380,4380,4380,4380,0
20250213,134900,183459430,4380,4380,4380,4380,100
20250213,134800,183021430,4380,4380,4380,4380,0
20250213,134700,183021430,4380,4380,4380,4380,0
20250213,134600,183021430,4380,4380,4380,4380,0
20250213,134500,183021430,4380,4380,4380,4380,0
20250213,134400,183021430,4380,4380,4380,4380,0
20250213,134300,183021430,4380,4380,4380,4380,0
20250213,134200,183021430,4380,4380,4380,4380,0
20250213,134100,183021430,4380,4380,4380,4380,0
20250213,134000,183021430,4380,4380,4380,4380,0
20250213,133900,183021430,4380,4380,4380,4380,22
20250213,133800,182925070,4380,4380,4380,4380,0
20250213,133700,182925070,4380,4380,4380,4380,0
20250213,133600,182925070,4380,4380,4380,4380,0
20250213,133500,182925070,4380,4380,4380,4380,0
20250213,133400,182925070,4380,4380,4380,4380,0
20250213,133300,182925070,4380,4380,4380,4380,0
20250213,133200,182925070,4380,4380,4380,4380,0
20250213,133100,182925070,4380,4380,4380,4380,10
20250213,133000,182881270,4380,4380,4380,4380,0
20250213,132900,182881270,4380,4385,4385,4380,3
20250213,132800,182868120,4380,4380,4380,4380,0
20250213,132700,182868120,4380,4380,4380,4380,0
20250213,132600,182868120,4380,4380,4380,4380,0
20250213,132500,182868120,4380,4380,4380,4380,70
20250213,132400,182561520,4385,4385,4385,4385,10357
20250213,132300,137146075,4390,4390,4390,4390,1621
20250213,132200,130029885,4395,4395,4395,4395,0
20250213,132100,130029885,4395,4395,4395,4395,0
20250213,132000,130029885,4395,4395,4395,4395,0
20250213,131900,130029885,4395,4395,4395,4395,0
20250213,131800,130029885,4395,4395,4395,4395,0
20250213,131700,130029885,4395,4395,4395,4395,0
20250213,131600,130029885,4395,4395,4395,4395,0
20250213,131500,130029885,4395,4395,4395,4395,0
20250213,131400,130029885,4395,4395,4395,4395,0
20250213,131300,130029885,4395,4395,4395,4395,0
20250213,131200,130029885,4395,4395,4395,4395,0
20250213,131100,130029885,4395,4395,4395,4395,0
20250213,131000,130029885,4395,4395,4395,4395,0
20250213,130900,130029885,4395,4395,4395,4395,310
20250213,130800,128667435,4395,4395,4395,4395,0
20250213,130700,128667435,4395,4395,4395,4395,0
20250213,130600,128667435,4395,4395,4395,4395,0
20250213,130500,128667435,4395,4395,4395,4395,0
20250213,130400,128667435,4395,4395,4395,4395,0
20250213,130300,128667435,4395,4400,4400,4395,4
20250213,130200,128649845,4395,4395,4395,4395,50
20250213,130100,128430095,4400,4400,4400,4400,5
20250213,130000,128408095,4400,4400,4400,4400,1
20250213,125900,128403695,4400,4400,4400,4400,0
20250213,125800,128403695,4400,4400,4400,4400,0
20250213,125700,128403695,4400,4400,4400,4400,0
20250213,125600,128403695,4400,4400,4400,4400,3
20250213,125500,128390495,4395,4395,4395,4395,50
20250213,125400,128170745,4400,4400,4400,4400,0
20250213,125300,128170745,4400,4400,4400,4400,9
20250213,125200,128131145,4400,4400,4400,4400,0
20250213,125100,128131145,4400,4400,4400,4400,0
20250213,125000,128131145,4400,4400,4400,4400,1
20250213,124900,128126745,4395,4395,4395,4395,0
20250213,124800,128126745,4395,4395,4395,4395,0
20250213,124700,128126745,4395,4395,4395,4395,0
20250213,124600,128126745,4395,4395,4395,4395,0
20250213,124500,128126745,4395,4395,4395,4395,0
20250213,124400,128126745,4395,4395,4395,4395,0
20250213,124300,128126745,4395,4395,4395,4395,0
20250213,124200,128126745,4395,4395,4395,4395,10
20250213,124100,128082795,4400,4400,4400,4400,0
20250213,124000,128082795,4400,4400,4400,4400,0
20250213,123900,128082795,4400,4400,4400,4400,0
20250213,123800,128082795,4400,4400,4400,4400,0
20250213,123700,128082795,4400,4400,4400,4400,0
20250213,123600,128082795,4400,4400,4400,4400,0
20250213,123500,128082795,4400,4400,4400,4400,0
20250213,123400,128082795,4400,4400,4400,4400,1940
20250213,123300,119546795,4400,4400,4400,4400,0
20250213,123200,119546795,4400,4400,4400,4400,0
20250213,123100,119546795,4400,4400,4400,4400,0
20250213,123000,119546795,4400,4400,4400,4400,31
20250213,122900,119410395,4400,4400,4400,4400,0
20250213,122800,119410395,4400,4400,4400,4400,0
20250213,122700,119410395,4400,4400,4400,4400,0
20250213,122600,119410395,4400,4400,4400,4400,10
20250213,122500,119366395,4400,4400,4400,4400,0
20250213,122400,119366395,4400,4400,4400,4400,0
20250213,122300,119366395,4400,4400,4400,4400,0
20250213,122200,119366395,4400,4400,4400,4400,0
20250213,122100,119366395,4400,4400,4400,4400,0
20250213,122000,119366395,4400,4400,4400,4400,0
20250213,121900,119366395,4400,4400,4400,4400,0
20250213,121800,119366395,4400,4400,4400,4400,0
20250213,121700,119366395,4400,4400,4400,4400,0
20250213,121600,119366395,4400,4400,4400,4400,7
20250213,121500,119335595,4405,4405,4405,4405,0
20250213,121400,119335595,4405,4405,4405,4405,2488
20250213,121300,108375955,4410,4410,4410,4410,0
20250213,121200,108375955,4410,4410,4410,4410,0
20250213,121100,108375955,4410,4410,4410,4410,0
20250213,121000,108375955,4410,4410,4410,4410,0
20250213,120900,108375955,4410,4410,4410,4410,0
20250213,120800,108375955,4410,4410,4410,4410,0
20250213,120700,108375955,4410,4410,4410,4410,2
20250213,120600,108367135,4410,4410,4410,4410,0
20250213,120500,108367135,4410,4410,4410,4410,0
20250213,120400,108367135,4410,4410,4410,4410,0
20250213,120300,108367135,4410,4410,4410,4410,0
20250213,120200,108367135,4410,4410,4410,4410,0
20250213,120100,108367135,4410,4410,4410,4410,0
20250213,120000,108367135,4410,4410,4410,4410,0
20250213,115900,108367135,4410,4410,4410,4410,0
20250213,115800,108367135,4410,4410,4410,4410,0
20250213,115700,108367135,4410,4410,4410,4410,0
20250213,115600,108367135,4410,4410,4410,4410,0
20250213,115500,108367135,4410,4405,4410,4405,6
20250213,115400,108340690,4405,4405,4405,4405,1207
20250213,115300,103023855,4405,4405,4405,4405,0
20250213,115200,103023855,4405,4405,4405,4405,0
20250213,115100,103023855,4405,4405,4405,4405,0
20250213,115000,103023855,4405,4405,4405,4405,0
20250213,114900,103023855,4405,4405,4405,4405,0
20250213,114800,103023855,4405,4405,4405,4405,0
20250213,114700,103023855,4405,4405,4405,4405,1112
20250213,114600,98125495,4405,4405,4405,4405,0
20250213,114500,98125495,4405,4405,4405,4405,0
20250213,114400,98125495,4405,4405,4405,4405,0
20250213,114300,98125495,4405,4405,4405,4405,0
20250213,114200,98125495,4405,4405,4405,4405,4
20250213,114100,98107875,4410,4410,4410,4410,0
20250213,114000,98107875,4410,4410,4410,4410,1
20250213,113900,98103465,4410,4410,4410,4410,0
20250213,113800,98103465,4410,4410,4410,4410,5
20250213,113700,98081415,4410,4410,4410,4410,20
20250213,113600,97993215,4410,4410,4410,4410,0
20250213,113500,97993215,4410,4410,4410,4410,0
20250213,113400,97993215,4410,4410,4410,4410,1127
20250213,113300,93023145,4410,4410,4410,4410,0
20250213,113200,93023145,4410,4410,4410,4410,0
20250213,113100,93023145,4410,4410,4410,4410,0
20250213,113000,93023145,4410,4410,4410,4410,0
20250213,112900,93023145,4410,4410,4410,4410,0
20250213,112800,93023145,4410,4410,4410,4410,0
20250213,112700,93023145,4410,4410,4410,4410,0
20250213,112600,93023145,4410,4410,4410,4410,0
20250213,112500,93023145,4410,4410,4410,4410,0
20250213,112400,93023145,4410,4410,4410,4410,2
20250213,112300,93014325,4410,4410,4410,4410,0
20250213,112200,93014325,4410,4410,4410,4410,1
20250213,112100,93009915,4415,4415,4415,4415,0
20250213,112000,93009915,4415,4415,4415,4415,0
20250213,111900,93009915,4415,4415,4415,4415,20
20250213,111800,92921615,4415,4415,4415,4415,0
20250213,111700,92921615,4415,4415,4415,4415,0
20250213,111600,92921615,4415,4415,4415,4415,50
20250213,111500,92700865,4415,4415,4415,4415,0
20250213,111400,92700865,4415,4415,4415,4415,0
20250213,111300,92700865,4415,4415,4415,4415,0
20250213,111200,92700865,4415,4415,4415,4415,0
20250213,111100,92700865,4415,4415,4415,4415,1
20250213,111000,92696450,4410,4410,4410,4410,0
20250213,110900,92696450,4410,4410,4410,4410,0
20250213,110800,92696450,4410,4410,4410,4410,971
20250213,110700,88414340,4410,4410,4410,4410,0
20250213,110600,88414340,4410,4410,4410,4410,0
20250213,110500,88414340,4410,4405,4410,4405,517
20250213,110400,86136870,4410,4405,4410,4405,6
20250213,110300,86110430,4410,4410,4410,4410,0
20250213,110200,86110430,4410,4410,4410,4410,0
20250213,110100,86110430,4410,4410,4410,4410,0
20250213,110000,86110430,4410,4410,4410,4410,0
20250213,105900,86110430,4410,4410,4410,4410,0
20250213,105800,86110430,4410,4410,4410,4410,0
20250213,105700,86110430,4410,4410,4410,4410,2
20250213,105600,86101610,4410,4410,4410,4410,8
20250213,105500,86066330,4415,4410,4415,4410,529
20250213,105400,83733435,4410,4410,4410,4410,0
20250213,105300,83733435,4410,4410,4410,4410,0
20250213,105200,83733435,4410,4410,4410,4410,0
20250213,105100,83733435,4410,4410,4410,4410,0
20250213,105000,83733435,4410,4410,4410,4410,0
20250213,104900,83733435,4410,4410,4410,4410,46
20250213,104800,83530575,4405,4405,4405,4405,0
20250213,104700,83530575,4405,4405,4405,4405,1000
20250213,104600,79125575,4410,4410,4410,4410,0
20250213,104500,79125575,4410,4410,4410,4410,0
20250213,104400,79125575,4410,4405,4410,4405,543
20250213,104300,76730955,4405,4405,4405,4405,0
20250213,104200,76730955,4405,4405,4405,4405,501
20250213,104100,74524050,4405,4405,4405,4405,0
20250213,104000,74524050,4405,4410,4410,4405,4865
20250213,103900,53070685,4410,4410,4410,4410,0
20250213,103800,53070685,4410,4410,4410,4410,0
20250213,103700,53070685,4410,4410,4410,4410,3
20250213,103600,53057455,4405,4405,4405,4405,0
20250213,103500,53057455,4405,4405,4405,4405,0
20250213,103400,53057455,4405,4405,4405,4405,0
20250213,103300,53057455,4405,4405,4405,4405,1
20250213,103200,53053050,4405,4400,4405,4400,134
20250213,103100,52463040,4400,4400,4400,4400,6286
20250213,103000,24804640,4405,4405,4405,4405,0
20250213,102900,24804640,4405,4405,4405,4405,10
20250213,102800,24760590,4405,4405,4405,4405,0
20250213,102700,24760590,4405,4405,4405,4405,4
20250213,102600,24742970,4405,4405,4405,4405,0
20250213,102500,24742970,4405,4405,4410,4405,58
20250213,102400,24487365,4405,4405,4405,4405,0
20250213,102300,24487365,4405,4405,4405,4405,0
20250213,102200,24487365,4405,4405,4405,4405,138
20250213,102100,23879475,4405,4405,4405,4405,0
20250213,102000,23879475,4405,4405,4405,4405,0
20250213,101900,23879475,4405,4405,4405,4405,159
20250213,101800,23179080,4410,4410,4410,4410,265
20250213,101700,22010430,4410,4410,4410,4410,893
20250213,101600,18072300,4405,4405,4405,4405,20
20250213,101500,17984200,4405,4405,4405,4405,0
20250213,101400,17984200,4405,4405,4405,4405,0
20250213,101300,17984200,4405,4410,4410,4405,2
20250213,101200,17975385,4410,4410,4410,4410,0
20250213,101100,17975385,4410,4410,4410,4410,0
20250213,101000,17975385,4410,4410,4410,4410,1
20250213,100900,17970975,4410,4405,4410,4405,42
20250213,100800,17785960,4400,4400,4400,4400,0
20250213,100700,17785960,4400,4400,4400,4400,10
20250213,100600,17741960,4400,4400,4400,4400,1
20250213,100500,17737560,4400,4400,4400,4400,32
20250213,100400,17596760,4400,4400,4400,4400,6
20250213,100300,17570360,4400,4400,4400,4400,0
20250213,100200,17570360,4400,4395,4400,4395,120
20250213,100100,17042955,4400,4400,4400,4400,0
20250213,100000,17042955,4400,4400,4400,4400,0
20250213,095900,17042955,4400,4400,4400,4400,0
20250213,095800,17042955,4400,4400,4400,4400,0
20250213,095700,17042955,4400,4400,4400,4400,318
20250213,095600,15643755,4400,4400,4400,4400,0
20250213,095500,15643755,4400,4400,4400,4400,100
20250213,095400,15203755,4400,4400,4400,4400,0
20250213,095300,15203755,4400,4400,4400,4400,50
20250213,095200,14983755,4400,4400,4400,4400,51
20250213,095100,14759355,4410,4410,4410,4410,1
20250213,095000,14754945,4410,4410,4410,4410,0
20250213,094900,14754945,4410,4400,4410,4400,2
20250213,094800,14746135,4410,4410,4410,4410,3
20250213,094700,14732905,4410,4410,4410,4410,1
20250213,094600,14728495,4410,4410,4410,4410,200
20250213,094500,13846495,4410,4410,4410,4410,0
20250213,094400,13846495,4410,4410,4410,4410,100
20250213,094300,13405495,4415,4400,4415,4400,80
20250213,094200,13053050,4400,4400,4400,4400,0
20250213,094100,13053050,4400,4400,4400,4400,530
20250213,094000,10721050,4415,4415,4415,4415,0
20250213,093900,10721050,4415,4410,4415,4410,15
20250213,093800,10654830,4395,4395,4395,4395,0
20250213,093700,10654830,4395,4395,4395,4395,0
20250213,093600,10654830,4395,4410,4410,4395,702
20250213,093500,7569135,4415,4410,4415,4410,2
20250213,093400,7560310,4410,4410,4410,4410,257
20250213,093300,6426940,4410,4400,4410,4400,101
20250213,093200,5982510,4400,4395,4400,4395,108
20250213,093100,5507810,4400,4400,4400,4400,0
20250213,093000,5507810,4400,4395,4400,4395,20
20250213,092900,5419885,4395,4395,4395,4395,1
20250213,092800,5415490,4395,4395,4395,4395,0
20250213,092700,5415490,4395,4395,4395,4395,0
20250213,092600,5415490,4395,4395,4395,4395,4
20250213,092500,5397910,4395,4395,4395,4395,0
20250213,092400,5397910,4395,4395,4400,4395,4
20250213,092300,5380325,4400,4400,4400,4400,0
20250213,092200,5380325,4400,4400,4400,4400,20
20250213,092100,5292325,4400,4400,4400,4400,78
20250213,092000,4949125,4400,4400,4400,4400,0
20250213,091900,4949125,4400,4395,4400,4395,650
20250213,091800,2092150,4395,4395,4395,4395,1
20250213,091700,2087755,4400,4400,4400,4400,0
20250213,091600,2087755,4400,4400,4400,4400,2
20250213,091500,2078955,4395,4385,4395,4385,9
20250213,091400,2039435,4385,4385,4385,4385,0
20250213,091300,2039435,4385,4385,4385,4385,0
20250213,091200,2039435,4385,4400,4400,4385,15
20250213,091100,1973645,4420,4410,4420,4410,80
20250213,091000,1620240,4415,4415,4415,4415,20
20250213,090900,1531940,4420,4420,4420,4420,0
20250213,090800,1531940,4420,4420,4420,4420,0
20250213,090700,1531940,4420,4420,4420,4420,0
20250213,090600,1531940,4420,4420,4420,4420,2
20250213,090500,1523100,4420,4410,4420,4410,8
20250213,090400,1487750,4375,4375,4375,4375,0
20250213,090300,1487750,4375,4375,4375,4375,135
20250213,090200,897125,4375,4375,4375,4375,0
20250213,090100,897125,4375,4375,4375,4375,0
20250213,090000,897125,4375,4425,4425,4375,203