KissMeData/045340/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,193000,654946640,7490,7490,7490,7490,2472
20250211,192900,654946640,7490,7490,7490,7490,0
20250211,192800,654946640,7490,7490,7490,7490,0
20250211,192700,654946640,7490,7490,7490,7490,0
20250211,192600,654946640,7490,7490,7490,7490,0
20250211,192500,654946640,7490,7490,7490,7490,0
20250211,192400,654946640,7490,7490,7490,7490,0
20250211,192300,654946640,7490,7490,7490,7490,0
20250211,192200,654946640,7490,7490,7490,7490,0
20250211,192100,654946640,7490,7490,7490,7490,0
20250211,192000,654946640,7490,7490,7490,7490,0
20250211,191900,654946640,7490,7490,7490,7490,0
20250211,191800,654946640,7490,7490,7490,7490,0
20250211,191700,654946640,7490,7490,7490,7490,0
20250211,191600,654946640,7490,7490,7490,7490,0
20250211,191500,654946640,7490,7490,7490,7490,0
20250211,191400,654946640,7490,7490,7490,7490,0
20250211,191300,654946640,7490,7490,7490,7490,0
20250211,191200,654946640,7490,7490,7490,7490,0
20250211,191100,654946640,7490,7490,7490,7490,0
20250211,191000,654946640,7490,7490,7490,7490,0
20250211,190900,654946640,7490,7490,7490,7490,0
20250211,190800,654946640,7490,7490,7490,7490,0
20250211,190700,654946640,7490,7490,7490,7490,0
20250211,190600,654946640,7490,7490,7490,7490,0
20250211,190500,654946640,7490,7490,7490,7490,0
20250211,190400,654946640,7490,7490,7490,7490,0
20250211,190300,654946640,7490,7490,7490,7490,0
20250211,190200,654946640,7490,7490,7490,7490,0
20250211,190100,654946640,7490,7490,7490,7490,0
20250211,190000,654946640,7490,7490,7490,7490,2472
20250211,185900,654946640,7490,7490,7490,7490,0
20250211,185800,654946640,7490,7490,7490,7490,0
20250211,185700,654946640,7490,7490,7490,7490,0
20250211,185600,654946640,7490,7490,7490,7490,0
20250211,185500,654946640,7490,7490,7490,7490,0
20250211,185400,654946640,7490,7490,7490,7490,0
20250211,185300,654946640,7490,7490,7490,7490,0
20250211,185200,654946640,7490,7490,7490,7490,0
20250211,185100,654946640,7490,7490,7490,7490,0
20250211,185000,654946640,7490,7490,7490,7490,0
20250211,184900,654946640,7490,7490,7490,7490,0
20250211,184800,654946640,7490,7490,7490,7490,0
20250211,184700,654946640,7490,7490,7490,7490,0
20250211,184600,654946640,7490,7490,7490,7490,0
20250211,184500,654946640,7490,7490,7490,7490,0
20250211,184400,654946640,7490,7490,7490,7490,0
20250211,184300,654946640,7490,7490,7490,7490,0
20250211,184200,654946640,7490,7490,7490,7490,0
20250211,184100,654946640,7490,7490,7490,7490,0
20250211,184000,654946640,7490,7490,7490,7490,0
20250211,183900,654946640,7490,7490,7490,7490,0
20250211,183800,654946640,7490,7490,7490,7490,0
20250211,183700,654946640,7490,7490,7490,7490,0
20250211,183600,654946640,7490,7490,7490,7490,0
20250211,183500,654946640,7490,7490,7490,7490,0
20250211,183400,654946640,7490,7490,7490,7490,0
20250211,183300,654946640,7490,7490,7490,7490,0
20250211,183200,654946640,7490,7490,7490,7490,0
20250211,183100,654946640,7490,7490,7490,7490,0
20250211,183000,654946640,7490,7490,7490,7490,2472
20250211,182900,654946640,7490,7490,7490,7490,0
20250211,182800,654946640,7490,7490,7490,7490,0
20250211,182700,654946640,7490,7490,7490,7490,0
20250211,182600,654946640,7490,7490,7490,7490,0
20250211,182500,654946640,7490,7490,7490,7490,0
20250211,182400,654946640,7490,7490,7490,7490,0
20250211,182300,654946640,7490,7490,7490,7490,0
20250211,182200,654946640,7490,7490,7490,7490,0
20250211,182100,654946640,7490,7490,7490,7490,0
20250211,182000,654946640,7490,7490,7490,7490,0
20250211,181900,654946640,7490,7490,7490,7490,0
20250211,181800,654946640,7490,7490,7490,7490,0
20250211,181700,654946640,7490,7490,7490,7490,0
20250211,181600,654946640,7490,7490,7490,7490,0
20250211,181500,654946640,7490,7490,7490,7490,0
20250211,181400,654946640,7490,7490,7490,7490,0
20250211,181300,654946640,7490,7490,7490,7490,0
20250211,181200,654946640,7490,7490,7490,7490,0
20250211,181100,654946640,7490,7490,7490,7490,0
20250211,181000,654946640,7490,7490,7490,7490,0
20250211,180900,654946640,7490,7490,7490,7490,0
20250211,180800,654946640,7490,7490,7490,7490,0
20250211,180700,654946640,7490,7490,7490,7490,0
20250211,180600,654946640,7490,7490,7490,7490,0
20250211,180500,654946640,7490,7490,7490,7490,0
20250211,180400,654946640,7490,7490,7490,7490,0
20250211,180300,654946640,7490,7490,7490,7490,0
20250211,180200,654946640,7490,7490,7490,7490,0
20250211,180100,654946640,7490,7490,7490,7490,0
20250211,180000,654946640,7490,7490,7490,7490,2472
20250211,175900,654946640,7490,7490,7490,7490,0
20250211,175800,654946640,7490,7490,7490,7490,0
20250211,175700,654946640,7490,7490,7490,7490,0
20250211,175600,654946640,7490,7490,7490,7490,0
20250211,175500,654946640,7490,7490,7490,7490,0
20250211,175400,654946640,7490,7490,7490,7490,0
20250211,175300,654946640,7490,7490,7490,7490,0
20250211,175200,654946640,7490,7490,7490,7490,0
20250211,175100,654946640,7490,7490,7490,7490,0
20250211,175000,654946640,7490,7490,7490,7490,0
20250211,174900,654946640,7490,7490,7490,7490,0
20250211,174800,654946640,7490,7490,7490,7490,0
20250211,174700,654946640,7490,7490,7490,7490,0
20250211,174600,654946640,7490,7490,7490,7490,0
20250211,174500,654946640,7490,7490,7490,7490,0
20250211,174400,654946640,7490,7490,7490,7490,0
20250211,174300,654946640,7490,7490,7490,7490,0
20250211,174200,654946640,7490,7490,7490,7490,0
20250211,174100,654946640,7490,7490,7490,7490,0
20250211,174000,654946640,7490,7490,7490,7490,0
20250211,173900,654946640,7490,7490,7490,7490,0
20250211,173800,654946640,7490,7490,7490,7490,0
20250211,173700,654946640,7490,7490,7490,7490,0
20250211,173600,654946640,7490,7490,7490,7490,0
20250211,173500,654946640,7490,7490,7490,7490,0
20250211,173400,654946640,7490,7490,7490,7490,0
20250211,173300,654946640,7490,7490,7490,7490,0
20250211,173200,654946640,7490,7490,7490,7490,0
20250211,173100,654946640,7490,7490,7490,7490,0
20250211,173000,654946640,7490,7490,7490,7490,2472
20250211,172900,654946640,7490,7490,7490,7490,0
20250211,172800,654946640,7490,7490,7490,7490,0
20250211,172700,654946640,7490,7490,7490,7490,0
20250211,172600,654946640,7490,7490,7490,7490,0
20250211,172500,654946640,7490,7490,7490,7490,0
20250211,172400,654946640,7490,7490,7490,7490,0
20250211,172300,654946640,7490,7490,7490,7490,0
20250211,172200,654946640,7490,7490,7490,7490,0
20250211,172100,654946640,7490,7490,7490,7490,0
20250211,172000,654946640,7490,7490,7490,7490,0
20250211,171900,654946640,7490,7490,7490,7490,0
20250211,171800,654946640,7490,7490,7490,7490,0
20250211,171700,654946640,7490,7490,7490,7490,0
20250211,171600,654946640,7490,7490,7490,7490,0
20250211,171500,654946640,7490,7490,7490,7490,0
20250211,171400,654946640,7490,7490,7490,7490,0
20250211,171300,654946640,7490,7490,7490,7490,0
20250211,171200,654946640,7490,7490,7490,7490,0
20250211,171100,654946640,7490,7490,7490,7490,0
20250211,171000,654946640,7490,7490,7490,7490,0
20250211,170900,654946640,7490,7490,7490,7490,0
20250211,170800,654946640,7490,7490,7490,7490,0
20250211,170700,654946640,7490,7490,7490,7490,0
20250211,170600,654946640,7490,7490,7490,7490,0
20250211,170500,654946640,7490,7490,7490,7490,0
20250211,170400,654946640,7490,7490,7490,7490,0
20250211,170300,654946640,7490,7490,7490,7490,0
20250211,170200,654946640,7490,7490,7490,7490,0
20250211,170100,654946640,7490,7490,7490,7490,0
20250211,170000,654946640,7490,7490,7490,7490,2472
20250211,165900,654946640,7490,7490,7490,7490,0
20250211,165800,654946640,7490,7490,7490,7490,0
20250211,165700,654946640,7490,7490,7490,7490,0
20250211,165600,654946640,7490,7490,7490,7490,0
20250211,165500,654946640,7490,7490,7490,7490,0
20250211,165400,654946640,7490,7490,7490,7490,0
20250211,165300,654946640,7490,7490,7490,7490,0
20250211,165200,654946640,7490,7490,7490,7490,0
20250211,165100,654946640,7490,7490,7490,7490,0
20250211,165000,654946640,7490,7490,7490,7490,0
20250211,164900,654946640,7490,7490,7490,7490,0
20250211,164800,654946640,7490,7490,7490,7490,0
20250211,164700,654946640,7490,7490,7490,7490,0
20250211,164600,654946640,7490,7490,7490,7490,0
20250211,164500,654946640,7490,7490,7490,7490,0
20250211,164400,654946640,7490,7490,7490,7490,0
20250211,164300,654946640,7490,7490,7490,7490,0
20250211,164200,654946640,7490,7490,7490,7490,0
20250211,164100,654946640,7490,7490,7490,7490,0
20250211,164000,654946640,7490,7490,7490,7490,0
20250211,163900,654946640,7490,7490,7490,7490,0
20250211,163800,654946640,7490,7490,7490,7490,0
20250211,163700,654946640,7490,7490,7490,7490,0
20250211,163600,654946640,7490,7490,7490,7490,0
20250211,163500,654946640,7490,7490,7490,7490,0
20250211,163400,654946640,7490,7490,7490,7490,0
20250211,163300,654946640,7490,7490,7490,7490,0
20250211,163200,654946640,7490,7490,7490,7490,0
20250211,163100,654946640,7490,7490,7490,7490,0
20250211,163000,654946640,7490,7490,7490,7490,2472
20250211,162900,654946640,7490,7490,7490,7490,0
20250211,162800,654946640,7490,7490,7490,7490,0
20250211,162700,654946640,7490,7490,7490,7490,0
20250211,162600,654946640,7490,7490,7490,7490,0
20250211,162500,654946640,7490,7490,7490,7490,0
20250211,162400,654946640,7490,7490,7490,7490,0
20250211,162300,654946640,7490,7490,7490,7490,0
20250211,162200,654946640,7490,7490,7490,7490,0
20250211,162100,654946640,7490,7490,7490,7490,0
20250211,162000,654946640,7490,7490,7490,7490,0
20250211,161900,654946640,7490,7490,7490,7490,0
20250211,161800,654946640,7490,7490,7490,7490,0
20250211,161700,654946640,7490,7490,7490,7490,0
20250211,161600,654946640,7490,7490,7490,7490,0
20250211,161500,654946640,7490,7490,7490,7490,0
20250211,161400,654946640,7490,7490,7490,7490,0
20250211,161300,654946640,7490,7490,7490,7490,0
20250211,161200,654946640,7490,7490,7490,7490,0
20250211,161100,654946640,7490,7490,7490,7490,0
20250211,161000,654946640,7490,7490,7490,7490,0
20250211,160900,654946640,7490,7490,7490,7490,0
20250211,160800,654946640,7490,7490,7490,7490,0
20250211,160700,654946640,7490,7490,7490,7490,0
20250211,160600,654946640,7490,7490,7490,7490,0
20250211,160500,654946640,7490,7490,7490,7490,0
20250211,160400,654946640,7490,7490,7490,7490,0
20250211,160300,654946640,7490,7490,7490,7490,0
20250211,160200,654946640,7490,7490,7490,7490,0
20250211,160100,654946640,7490,7490,7490,7490,0
20250211,160000,654946640,7490,7490,7490,7490,2472
20250211,155900,654946640,7490,7490,7490,7490,0
20250211,155800,654946640,7490,7490,7490,7490,0
20250211,155700,654946640,7490,7490,7490,7490,0
20250211,155600,654946640,7490,7490,7490,7490,0
20250211,155500,654946640,7490,7490,7490,7490,0
20250211,155400,654946640,7490,7490,7490,7490,0
20250211,155300,654946640,7490,7490,7490,7490,0
20250211,155200,654946640,7490,7490,7490,7490,0
20250211,155100,654946640,7490,7490,7490,7490,0
20250211,155000,654946640,7490,7490,7490,7490,0
20250211,154900,654946640,7490,7490,7490,7490,0
20250211,154800,654946640,7490,7490,7490,7490,0
20250211,154700,654946640,7490,7490,7490,7490,0
20250211,154600,654946640,7490,7490,7490,7490,0
20250211,154500,654946640,7490,7490,7490,7490,0
20250211,154400,654946640,7490,7490,7490,7490,0
20250211,154300,654946640,7490,7490,7490,7490,0
20250211,154200,654946640,7490,7490,7490,7490,0
20250211,154100,654946640,7490,7490,7490,7490,0
20250211,154000,654946640,7490,7490,7490,7490,0
20250211,153900,654946640,7490,7490,7490,7490,0
20250211,153800,654946640,7490,7490,7490,7490,0
20250211,153700,654946640,7490,7490,7490,7490,0
20250211,153600,654946640,7490,7490,7490,7490,0
20250211,153500,654946640,7490,7490,7490,7490,0
20250211,153400,654946640,7490,7490,7490,7490,0
20250211,153300,654946640,7490,7490,7490,7490,0
20250211,153200,654946640,7490,7490,7490,7490,0
20250211,153100,654946640,7490,7490,7490,7490,0
20250211,153000,654946640,7490,7490,7490,7490,4944
20250211,152900,636431360,7540,7540,7540,7540,0
20250211,152800,636431360,7540,7540,7540,7540,0
20250211,152700,636431360,7540,7540,7540,7540,0
20250211,152600,636431360,7540,7540,7540,7540,0
20250211,152500,636431360,7540,7540,7540,7540,0
20250211,152400,636431360,7540,7540,7540,7540,0
20250211,152300,636431360,7540,7540,7540,7540,0
20250211,152200,636431360,7540,7540,7540,7540,0
20250211,152100,636431360,7540,7540,7540,7540,0
20250211,152000,636431360,7540,7540,7540,7540,0
20250211,151900,636431360,7540,7520,7540,7490,973
20250211,151800,629104880,7500,7500,7500,7500,384
20250211,151700,626224880,7510,7510,7510,7510,79
20250211,151600,625631590,7520,7520,7520,7520,12
20250211,151500,625541350,7510,7500,7510,7500,276
20250211,151400,623468690,7510,7510,7510,7510,77
20250211,151300,622890420,7510,7510,7510,7510,13
20250211,151200,622792790,7530,7520,7530,7520,31
20250211,151100,622559660,7530,7530,7530,7530,1
20250211,151000,622552130,7530,7530,7530,7530,60
20250211,150900,622100330,7540,7530,7540,7530,266
20250211,150800,620094890,7470,7540,7540,7470,400
20250211,150700,617084310,7550,7550,7550,7550,1
20250211,150600,617076760,7500,7530,7530,7500,205
20250211,150500,615533710,7530,7550,7550,7530,356
20250211,150400,612846910,7550,7510,7550,7510,1551
20250211,150300,601171290,7510,7510,7510,7510,50
20250211,150200,600795790,7510,7500,7510,7500,11
20250211,150100,600713280,7510,7510,7510,7510,300
20250211,150000,598460280,7510,7510,7510,7510,261
20250211,145900,596500170,7510,7490,7510,7490,717
20250211,145800,591119740,7470,7490,7490,7470,323
20250211,145700,588700930,7490,7470,7490,7470,8
20250211,145600,588641150,7470,7470,7470,7470,50
20250211,145500,588267650,7490,7490,7490,7490,2
20250211,145400,588252670,7500,7500,7510,7500,102
20250211,145300,587487660,7500,7500,7500,7500,20
20250211,145200,587337660,7500,7490,7500,7470,202
20250211,145100,585828510,7500,7500,7500,7500,0
20250211,145000,585828510,7500,7500,7500,7500,126
20250211,144900,584883510,7500,7500,7510,7500,81
20250211,144800,584275990,7490,7490,7490,7490,249
20250211,144700,582410980,7490,7490,7490,7490,4
20250211,144600,582381020,7490,7490,7490,7490,211
20250211,144500,580800630,7470,7480,7480,7470,183
20250211,144400,579432090,7470,7470,7470,7470,0
20250211,144300,579432090,7470,7480,7480,7470,4
20250211,144200,579402180,7480,7480,7480,7480,311
20250211,144100,577075900,7480,7480,7480,7480,51
20250211,144000,576694420,7470,7470,7480,7470,69
20250211,143900,576178490,7470,7500,7500,7470,650
20250211,143800,571318570,7500,7500,7500,7500,0
20250211,143700,571318570,7500,7490,7510,7490,135
20250211,143600,570306210,7480,7480,7480,7480,165
20250211,143500,569072010,7490,7490,7490,7490,4
20250211,143400,569042050,7490,7500,7500,7490,53
20250211,143300,568644800,7500,7510,7510,7500,5
20250211,143200,568607290,7510,7520,7520,7510,3
20250211,143100,568584750,7510,7510,7510,7510,272
20250211,143000,566542030,7490,7510,7520,7490,725
20250211,142900,561111680,7490,7510,7540,7490,3231
20250211,142800,536857350,7510,7510,7510,7510,238
20250211,142700,535069970,7510,7520,7520,7510,115
20250211,142600,534205180,7530,7530,7530,7530,1206
20250211,142500,525124000,7570,7570,7570,7570,0
20250211,142400,525124000,7570,7560,7570,7560,838
20250211,142300,518788700,7560,7560,7560,7560,6
20250211,142200,518743340,7570,7560,7570,7560,354
20250211,142100,516067090,7530,7530,7530,7530,0
20250211,142000,516067090,7530,7530,7530,7530,10
20250211,141900,515991790,7530,7560,7560,7530,307
20250211,141800,513676370,7560,7560,7560,7530,30
20250211,141700,513449770,7560,7540,7560,7510,1880
20250211,141600,499312580,7560,7560,7560,7560,12
20250211,141500,499221860,7560,7560,7560,7560,41
20250211,141400,498911900,7560,7560,7570,7540,788
20250211,141300,492966910,7560,7560,7560,7560,1
20250211,141200,492959350,7570,7570,7570,7570,10
20250211,141100,492883650,7570,7570,7570,7570,1
20250211,141000,492876080,7570,7500,7570,7500,3317
20250211,140900,467854260,7530,7520,7530,7500,163
20250211,140800,466628650,7520,7510,7520,7510,115
20250211,140700,465764290,7520,7520,7530,7500,42
20250211,140600,465449210,7530,7530,7530,7530,10
20250211,140500,465373910,7530,7500,7530,7500,3413
20250211,140400,439775780,7500,7520,7520,7500,558
20250211,140300,435584400,7540,7540,7550,7520,801
20250211,140200,429554310,7550,7520,7560,7520,1076
20250211,140100,421453640,7510,7510,7530,7490,2504
20250211,140000,402638060,7510,7480,7510,7480,3086
20250211,135900,379500500,7490,7490,7490,7450,430
20250211,135800,376285910,7490,7490,7490,7490,0
20250211,135700,376285910,7490,7460,7500,7460,2917
20250211,135600,354418190,7490,7460,7490,7460,3894
20250211,135500,325323740,7470,7470,7470,7470,0
20250211,135400,325323740,7470,7450,7470,7450,717
20250211,135300,319975480,7450,7450,7450,7450,20
20250211,135200,319826480,7450,7430,7450,7430,1010
20250211,135100,312312090,7430,7430,7430,7430,166
20250211,135000,311078710,7430,7430,7430,7430,10
20250211,134900,311004410,7430,7420,7430,7410,432
20250211,134800,307797870,7400,7400,7400,7400,0
20250211,134700,307797870,7400,7400,7400,7400,695
20250211,134600,302654870,7400,7400,7400,7400,33
20250211,134500,302410670,7400,7400,7400,7400,210
20250211,134400,300856670,7390,7390,7390,7390,400
20250211,134300,297900670,7350,7350,7350,7350,1
20250211,134200,297893320,7370,7370,7370,7370,0
20250211,134100,297893320,7370,7370,7370,7370,0
20250211,134000,297893320,7370,7370,7370,7370,0
20250211,133900,297893320,7370,7370,7370,7370,0
20250211,133800,297893320,7370,7370,7370,7370,0
20250211,133700,297893320,7370,7370,7370,7370,0
20250211,133600,297893320,7370,7370,7370,7370,2
20250211,133500,297878580,7350,7350,7350,7350,286
20250211,133400,295776480,7350,7380,7380,7350,63
20250211,133300,295311630,7380,7380,7380,7380,25
20250211,133200,295127130,7380,7380,7380,7380,0
20250211,133100,295127130,7380,7380,7380,7380,0
20250211,133000,295127130,7380,7380,7380,7380,0
20250211,132900,295127130,7380,7370,7380,7370,137
20250211,132800,294117430,7370,7370,7370,7370,0
20250211,132700,294117430,7370,7370,7370,7370,225
20250211,132600,292459180,7340,7340,7340,7340,381
20250211,132500,289662640,7370,7370,7370,7370,20
20250211,132400,289515240,7370,7370,7370,7370,0
20250211,132300,289515240,7370,7360,7370,7360,81
20250211,132200,288918770,7350,7350,7350,7350,0
20250211,132100,288918770,7350,7350,7350,7350,0
20250211,132000,288918770,7350,7350,7350,7350,272
20250211,131900,286919570,7350,7350,7350,7350,0
20250211,131800,286919570,7350,7350,7350,7350,0
20250211,131700,286919570,7350,7350,7350,7350,0
20250211,131600,286919570,7350,7350,7350,7350,50
20250211,131500,286552070,7350,7350,7350,7350,0
20250211,131400,286552070,7350,7350,7350,7350,0
20250211,131300,286552070,7350,7350,7350,7350,5
20250211,131200,286515320,7350,7350,7350,7350,769
20250211,131100,280863170,7360,7360,7360,7360,0
20250211,131000,280863170,7360,7360,7360,7360,9
20250211,130900,280796930,7360,7360,7360,7360,0
20250211,130800,280796930,7360,7360,7360,7360,0
20250211,130700,280796930,7360,7360,7360,7360,0
20250211,130600,280796930,7360,7360,7360,7360,0
20250211,130500,280796930,7360,7360,7360,7360,0
20250211,130400,280796930,7360,7360,7360,7360,0
20250211,130300,280796930,7360,7360,7360,7360,0
20250211,130200,280796930,7360,7360,7360,7360,0
20250211,130100,280796930,7360,7360,7360,7360,300
20250211,130000,278588930,7400,7400,7400,7400,0
20250211,125900,278588930,7400,7400,7400,7400,0
20250211,125800,278588930,7400,7400,7400,7400,0
20250211,125700,278588930,7400,7370,7400,7370,105
20250211,125600,277812980,7370,7370,7370,7370,233
20250211,125500,276095770,7400,7400,7400,7400,0
20250211,125400,276095770,7400,7400,7400,7400,0
20250211,125300,276095770,7400,7400,7400,7400,0
20250211,125200,276095770,7400,7400,7400,7400,0
20250211,125100,276095770,7400,7390,7400,7390,13
20250211,125000,275999690,7370,7370,7370,7370,0
20250211,124900,275999690,7370,7370,7370,7370,174
20250211,124800,274717310,7370,7370,7370,7370,0
20250211,124700,274717310,7370,7370,7370,7370,0
20250211,124600,274717310,7370,7380,7390,7370,95
20250211,124500,274017110,7390,7390,7400,7380,7
20250211,124400,273965390,7390,7380,7400,7380,7
20250211,124300,273913660,7380,7380,7380,7380,0
20250211,124200,273913660,7380,7380,7380,7380,0
20250211,124100,273913660,7380,7380,7380,7380,0
20250211,124000,273913660,7380,7380,7380,7380,0
20250211,123900,273913660,7380,7380,7380,7380,1
20250211,123800,273906280,7400,7400,7400,7400,0
20250211,123700,273906280,7400,7400,7400,7400,0
20250211,123600,273906280,7400,7400,7400,7400,1
20250211,123500,273898880,7400,7390,7400,7390,2
20250211,123400,273884090,7380,7380,7380,7380,0
20250211,123300,273884090,7380,7390,7410,7380,205
20250211,123200,272369130,7420,7420,7420,7420,0
20250211,123100,272369130,7420,7420,7420,7420,0
20250211,123000,272369130,7420,7390,7430,7390,19
20250211,122900,272228360,7410,7420,7430,7390,23
20250211,122800,272058070,7390,7390,7420,7390,1269
20250211,122700,262654810,7410,7400,7410,7400,3
20250211,122600,262632590,7380,7380,7380,7380,99
20250211,122500,261901970,7380,7380,7380,7380,0
20250211,122400,261901970,7380,7380,7380,7380,1
20250211,122300,261894590,7370,7370,7370,7370,0
20250211,122200,261894590,7370,7370,7370,7370,82
20250211,122100,261290250,7370,7370,7370,7370,8
20250211,122000,261231290,7350,7360,7360,7350,325
20250211,121900,258842170,7390,7390,7390,7390,0
20250211,121800,258842170,7390,7380,7390,7380,3
20250211,121700,258820010,7360,7370,7370,7360,862
20250211,121600,252470140,7370,7380,7380,7370,782
20250211,121500,246704730,7380,7380,7380,7380,0
20250211,121400,246704730,7380,7380,7380,7380,0
20250211,121300,246704730,7380,7380,7380,7380,10
20250211,121200,246630930,7390,7390,7390,7390,0
20250211,121100,246630930,7390,7390,7390,7390,0
20250211,121000,246630930,7390,7390,7390,7390,8
20250211,120900,246571810,7390,7390,7390,7390,0
20250211,120800,246571810,7390,7390,7390,7390,8
20250211,120700,246512690,7390,7390,7390,7390,2
20250211,120600,246497910,7380,7380,7380,7380,0
20250211,120500,246497910,7380,7380,7380,7380,35
20250211,120400,246239610,7380,7380,7380,7380,44
20250211,120300,245914890,7380,7380,7380,7380,0
20250211,120200,245914890,7380,7380,7380,7380,0
20250211,120100,245914890,7380,7380,7380,7380,34
20250211,120000,245663970,7390,7390,7390,7390,0
20250211,115900,245663970,7390,7390,7390,7390,195
20250211,115800,244222920,7390,7390,7390,7390,0
20250211,115700,244222920,7390,7390,7390,7390,0
20250211,115600,244222920,7390,7390,7390,7390,5
20250211,115500,244185970,7400,7400,7400,7400,0
20250211,115400,244185970,7400,7400,7400,7400,5
20250211,115300,244148970,7410,7400,7410,7400,51
20250211,115200,243771530,7400,7400,7400,7400,178
20250211,115100,242454330,7400,7410,7410,7400,136
20250211,115000,241447850,7400,7410,7410,7400,224
20250211,114900,239790240,7410,7410,7410,7410,10
20250211,114800,239716140,7400,7400,7400,7400,100
20250211,114700,238976140,7410,7410,7410,7410,3
20250211,114600,238953910,7410,7410,7410,7410,2
20250211,114500,238939090,7400,7400,7400,7400,0
20250211,114400,238939090,7400,7400,7400,7400,30
20250211,114300,238717090,7420,7420,7420,7420,0
20250211,114200,238717090,7420,7420,7430,7400,246
20250211,114100,236892130,7420,7410,7420,7410,135
20250211,114000,235891650,7430,7430,7440,7430,19
20250211,113900,235750450,7430,7430,7430,7430,50
20250211,113800,235378950,7450,7430,7450,7430,5
20250211,113700,235341740,7420,7430,7430,7410,406
20250211,113600,232331040,7430,7430,7430,7430,247
20250211,113500,230495830,7450,7450,7450,7450,80
20250211,113400,229899830,7450,7450,7450,7450,82
20250211,113300,229288930,7450,7450,7450,7450,0
20250211,113200,229288930,7450,7450,7450,7450,20
20250211,113100,229139930,7440,7420,7440,7420,6
20250211,113000,229095310,7420,7420,7420,7420,0
20250211,112900,229095310,7420,7450,7450,7420,62
20250211,112800,228634650,7450,7450,7450,7450,1050
20250211,112700,220812150,7460,7460,7460,7460,0
20250211,112600,220812150,7460,7440,7460,7440,2
20250211,112500,220797250,7450,7440,7450,7410,61
20250211,112400,220344370,7460,7460,7460,7440,216
20250211,112300,218735240,7490,7490,7490,7490,66
20250211,112200,218240900,7490,7480,7490,7460,516
20250211,112100,214381270,7480,7480,7480,7480,1
20250211,112000,214373790,7450,7480,7480,7450,213
20250211,111900,212782920,7470,7470,7470,7470,216
20250211,111800,211169400,7470,7440,7470,7440,1418
20250211,111700,200595180,7440,7440,7440,7440,0
20250211,111600,200595180,7440,7440,7440,7440,22
20250211,111500,200431500,7440,7440,7440,7440,6
20250211,111400,200386860,7440,7440,7440,7440,0
20250211,111300,200386860,7440,7440,7440,7440,19
20250211,111200,200245500,7440,7450,7450,7440,25
20250211,111100,200059360,7440,7440,7440,7440,0
20250211,111000,200059360,7440,7440,7440,7440,125
20250211,110900,199129360,7440,7440,7440,7440,103
20250211,110800,198363040,7410,7410,7410,7410,0
20250211,110700,198363040,7410,7410,7410,7410,0
20250211,110600,198363040,7410,7420,7450,7410,337
20250211,110500,195857510,7430,7430,7430,7410,3
20250211,110400,195835240,7400,7430,7430,7400,12
20250211,110300,195746320,7420,7420,7420,7420,98
20250211,110200,195019160,7420,7420,7420,7420,3
20250211,110100,194996900,7420,7410,7440,7410,17
20250211,110000,194870740,7430,7390,7440,7390,2711
20250211,105900,174808840,7380,7380,7380,7380,0
20250211,105800,174808840,7380,7370,7380,7350,427
20250211,105700,171668040,7400,7400,7400,7400,9
20250211,105600,171601440,7400,7380,7400,7380,19
20250211,105500,171461030,7360,7360,7360,7360,0
20250211,105400,171461030,7360,7360,7360,7360,0
20250211,105300,171461030,7360,7360,7360,7360,0
20250211,105200,171461030,7360,7360,7360,7360,45
20250211,105100,171129830,7390,7390,7390,7390,0
20250211,105000,171129830,7390,7390,7390,7390,301
20250211,104900,168905440,7380,7380,7390,7350,249
20250211,104800,167073820,7370,7360,7370,7360,1276
20250211,104700,157671720,7360,7360,7370,7360,138
20250211,104600,156654700,7360,7360,7370,7360,34
20250211,104500,156404450,7360,7360,7360,7360,0
20250211,104400,156404450,7360,7360,7360,7360,0
20250211,104300,156404450,7360,7360,7360,7360,0
20250211,104200,156404450,7360,7360,7360,7360,1000
20250211,104100,149044450,7360,7360,7360,7360,0
20250211,104000,149044450,7360,7360,7360,7360,10
20250211,103900,148970850,7360,7360,7360,7360,20
20250211,103800,148823650,7370,7360,7370,7360,4
20250211,103700,148794200,7340,7370,7370,7340,517
20250211,103600,144996870,7380,7380,7380,7380,20
20250211,103500,144849270,7380,7370,7380,7370,4
20250211,103400,144819780,7400,7360,7400,7360,536
20250211,103300,140874700,7360,7420,7420,7350,3704
20250211,103200,113578380,7440,7440,7440,7440,0
20250211,103100,113578380,7440,7440,7440,7440,10
20250211,103000,113503980,7450,7460,7460,7450,221
20250211,102900,111857480,7450,7440,7450,7440,1188
20250211,102800,103006890,7430,7430,7430,7430,768
20250211,102700,97300650,7420,7420,7420,7420,225
20250211,102600,95631150,7420,7420,7420,7420,10
20250211,102500,95556950,7420,7420,7420,7420,0
20250211,102400,95556950,7420,7420,7420,7420,35
20250211,102300,95297250,7420,7420,7420,7420,0
20250211,102200,95297250,7420,7420,7420,7420,30
20250211,102100,95074650,7420,7420,7420,7420,50
20250211,102000,94703650,7420,7420,7420,7420,68
20250211,101900,94199090,7420,7390,7420,7390,32
20250211,101800,93962580,7410,7390,7410,7390,8
20250211,101700,93903390,7410,7390,7410,7390,12
20250211,101600,93814620,7380,7390,7390,7370,257
20250211,101500,91919130,7400,7400,7400,7400,1
20250211,101400,91911730,7420,7400,7420,7400,2
20250211,101300,91896910,7420,7400,7420,7400,209
20250211,101200,90348320,7410,7410,7410,7400,696
20250211,101100,85197640,7430,7400,7430,7400,916
20250211,101000,78418970,7390,7390,7390,7390,100
20250211,100900,77679970,7390,7370,7390,7360,342
20250211,100800,75162710,7360,7360,7400,7360,558
20250211,100700,71042610,7360,7360,7360,7360,0
20250211,100600,71042610,7360,7360,7360,7360,282
20250211,100500,68967090,7360,7350,7360,7350,168
20250211,100400,67732000,7350,7340,7350,7340,547
20250211,100300,63713020,7350,7340,7350,7340,409
20250211,100200,60710950,7330,7340,7340,7330,145
20250211,100100,59646780,7340,7330,7340,7330,337
20250211,100000,57173810,7340,7340,7340,7340,1
20250211,095900,57166470,7330,7330,7330,7330,0
20250211,095800,57166470,7330,7330,7330,7330,150
20250211,095700,56066970,7330,7320,7330,7320,22
20250211,095600,55905820,7330,7310,7330,7300,15
20250211,095500,55796160,7300,7300,7300,7300,0
20250211,095400,55796160,7300,7300,7300,7300,0
20250211,095300,55796160,7300,7300,7300,7300,0
20250211,095200,55796160,7300,7300,7300,7300,100
20250211,095100,55066160,7330,7330,7340,7310,124
20250211,095000,54158450,7320,7320,7320,7320,20
20250211,094900,54012050,7340,7340,7340,7340,0
20250211,094800,54012050,7340,7340,7340,7340,0
20250211,094700,54012050,7340,7340,7340,7340,190
20250211,094600,52617450,7340,7340,7340,7310,15
20250211,094500,52507540,7310,7300,7340,7300,98
20250211,094400,51790980,7300,7300,7300,7300,1
20250211,094300,51783680,7280,7280,7280,7280,347
20250211,094200,49257520,7300,7300,7300,7300,100
20250211,094100,48527520,7300,7300,7300,7300,100
20250211,094000,47797520,7280,7280,7280,7280,122
20250211,093900,46909360,7300,7310,7310,7300,178
20250211,093800,45609830,7340,7340,7340,7340,0
20250211,093700,45609830,7340,7340,7340,7340,0
20250211,093600,45609830,7340,7330,7340,7330,201
20250211,093500,44136490,7330,7330,7330,7330,0
20250211,093400,44136490,7330,7330,7330,7330,0
20250211,093300,44136490,7330,7330,7330,7330,0
20250211,093200,44136490,7330,7310,7330,7310,65
20250211,093100,43660660,7310,7310,7310,7310,0
20250211,093000,43660660,7310,7310,7310,7310,2
20250211,092900,43646040,7330,7310,7340,7310,3
20250211,092800,43624060,7280,7280,7280,7280,10
20250211,092700,43551260,7280,7320,7330,7280,701
20250211,092600,38442560,7330,7320,7330,7320,4
20250211,092500,38413270,7300,7300,7300,7300,437
20250211,092400,35223170,7290,7290,7290,7290,100
20250211,092300,34494170,7290,7290,7290,7290,0
20250211,092200,34494170,7290,7290,7290,7290,716
20250211,092100,29274530,7280,7280,7280,7280,6
20250211,092000,29230850,7280,7280,7290,7280,19
20250211,091900,29092520,7280,7280,7290,7280,51
20250211,091800,28720750,7290,7290,7290,7290,0
20250211,091700,28720750,7290,7260,7290,7250,33
20250211,091600,28481440,7270,7280,7280,7270,25
20250211,091500,28299450,7290,7300,7300,7280,451
20250211,091400,25010510,7300,7300,7310,7300,140
20250211,091300,23987130,7300,7310,7320,7300,134
20250211,091200,23008240,7300,7330,7330,7300,24
20250211,091100,22832710,7300,7300,7340,7300,697
20250211,091000,17741850,7300,7300,7300,7300,14
20250211,090900,17639650,7340,7350,7350,7310,327
20250211,090800,15246520,7340,7330,7340,7330,10
20250211,090700,15173180,7330,7340,7340,7330,601
20250211,090600,10761850,7340,7330,7340,7330,227
20250211,090500,9096670,7330,7330,7330,7330,1
20250211,090400,9089340,7290,7290,7320,7290,736
20250211,090300,3719660,7270,7260,7280,7260,182
20250211,090200,2395370,7250,7250,7250,7250,36
20250211,090100,2134370,7280,7280,7280,7280,23
20250211,090000,1966930,7280,7210,7280,7210,271