KissMeData/009520/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185400,2880443040,12770,12770,12770,12770,35731
20250213,185300,2880443040,12770,12770,12770,12770,0
20250213,185200,2880443040,12770,12770,12770,12770,0
20250213,185100,2880443040,12770,12770,12770,12770,0
20250213,185000,2880443040,12770,12770,12770,12770,0
20250213,184900,2880443040,12770,12770,12770,12770,0
20250213,184800,2880443040,12770,12770,12770,12770,0
20250213,184700,2880443040,12770,12770,12770,12770,0
20250213,184600,2880443040,12770,12770,12770,12770,0
20250213,184500,2880443040,12770,12770,12770,12770,0
20250213,184400,2880443040,12770,12770,12770,12770,0
20250213,184300,2880443040,12770,12770,12770,12770,0
20250213,184200,2880443040,12770,12770,12770,12770,0
20250213,184100,2880443040,12770,12770,12770,12770,0
20250213,184000,2880443040,12770,12770,12770,12770,0
20250213,183900,2880443040,12770,12770,12770,12770,0
20250213,183800,2880443040,12770,12770,12770,12770,0
20250213,183700,2880443040,12770,12770,12770,12770,0
20250213,183600,2880443040,12770,12770,12770,12770,0
20250213,183500,2880443040,12770,12770,12770,12770,0
20250213,183400,2880443040,12770,12770,12770,12770,0
20250213,183300,2880443040,12770,12770,12770,12770,0
20250213,183200,2880443040,12770,12770,12770,12770,0
20250213,183100,2880443040,12770,12770,12770,12770,0
20250213,183000,2880443040,12770,12770,12770,12770,0
20250213,182900,2880443040,12770,12770,12770,12770,0
20250213,182800,2880443040,12770,12770,12770,12770,0
20250213,182700,2880443040,12770,12770,12770,12770,0
20250213,182600,2880443040,12770,12770,12770,12770,0
20250213,182500,2880443040,12770,12770,12770,12770,0
20250213,182400,2880443040,12770,12770,12770,12770,35731
20250213,182300,2880443040,12770,12770,12770,12770,0
20250213,182200,2880443040,12770,12770,12770,12770,0
20250213,182100,2880443040,12770,12770,12770,12770,0
20250213,182000,2880443040,12770,12770,12770,12770,0
20250213,181900,2880443040,12770,12770,12770,12770,0
20250213,181800,2880443040,12770,12770,12770,12770,0
20250213,181700,2880443040,12770,12770,12770,12770,0
20250213,181600,2880443040,12770,12770,12770,12770,0
20250213,181500,2880443040,12770,12770,12770,12770,0
20250213,181400,2880443040,12770,12770,12770,12770,0
20250213,181300,2880443040,12770,12770,12770,12770,0
20250213,181200,2880443040,12770,12770,12770,12770,0
20250213,181100,2880443040,12770,12770,12770,12770,0
20250213,181000,2880443040,12770,12770,12770,12770,0
20250213,180900,2880443040,12770,12770,12770,12770,0
20250213,180800,2880443040,12770,12770,12770,12770,0
20250213,180700,2880443040,12770,12770,12770,12770,0
20250213,180600,2880443040,12770,12770,12770,12770,0
20250213,180500,2880443040,12770,12770,12770,12770,0
20250213,180400,2880443040,12770,12770,12770,12770,0
20250213,180300,2880443040,12770,12770,12770,12770,0
20250213,180200,2880443040,12770,12770,12770,12770,0
20250213,180100,2880443040,12770,12770,12770,12770,0
20250213,180000,2880443040,12770,12770,12770,12770,0
20250213,175900,2880443040,12770,12770,12770,12770,0
20250213,175800,2880443040,12770,12770,12770,12770,0
20250213,175700,2880443040,12770,12770,12770,12770,0
20250213,175600,2880443040,12770,12770,12770,12770,0
20250213,175500,2880443040,12770,12770,12770,12770,0
20250213,175400,2880443040,12770,12770,12770,12770,35731
20250213,175300,2880443040,12770,12770,12770,12770,0
20250213,175200,2880443040,12770,12770,12770,12770,0
20250213,175100,2880443040,12770,12770,12770,12770,0
20250213,175000,2880443040,12770,12770,12770,12770,0
20250213,174900,2880443040,12770,12770,12770,12770,0
20250213,174800,2880443040,12770,12770,12770,12770,0
20250213,174700,2880443040,12770,12770,12770,12770,0
20250213,174600,2880443040,12770,12770,12770,12770,0
20250213,174500,2880443040,12770,12770,12770,12770,0
20250213,174400,2880443040,12770,12770,12770,12770,0
20250213,174300,2880443040,12770,12770,12770,12770,0
20250213,174200,2880443040,12770,12770,12770,12770,0
20250213,174100,2880443040,12770,12770,12770,12770,0
20250213,174000,2880443040,12770,12770,12770,12770,0
20250213,173900,2880443040,12770,12770,12770,12770,0
20250213,173800,2880443040,12770,12770,12770,12770,0
20250213,173700,2880443040,12770,12770,12770,12770,0
20250213,173600,2880443040,12770,12770,12770,12770,0
20250213,173500,2880443040,12770,12770,12770,12770,0
20250213,173400,2880443040,12770,12770,12770,12770,0
20250213,173300,2880443040,12770,12770,12770,12770,0
20250213,173200,2880443040,12770,12770,12770,12770,0
20250213,173100,2880443040,12770,12770,12770,12770,0
20250213,173000,2880443040,12770,12770,12770,12770,0
20250213,172900,2880443040,12770,12770,12770,12770,0
20250213,172800,2880443040,12770,12770,12770,12770,0
20250213,172700,2880443040,12770,12770,12770,12770,0
20250213,172600,2880443040,12770,12770,12770,12770,0
20250213,172500,2880443040,12770,12770,12770,12770,0
20250213,172400,2880443040,12770,12770,12770,12770,35731
20250213,172300,2880443040,12770,12770,12770,12770,0
20250213,172200,2880443040,12770,12770,12770,12770,0
20250213,172100,2880443040,12770,12770,12770,12770,0
20250213,172000,2880443040,12770,12770,12770,12770,0
20250213,171900,2880443040,12770,12770,12770,12770,0
20250213,171800,2880443040,12770,12770,12770,12770,0
20250213,171700,2880443040,12770,12770,12770,12770,0
20250213,171600,2880443040,12770,12770,12770,12770,0
20250213,171500,2880443040,12770,12770,12770,12770,0
20250213,171400,2880443040,12770,12770,12770,12770,0
20250213,171300,2880443040,12770,12770,12770,12770,0
20250213,171200,2880443040,12770,12770,12770,12770,0
20250213,171100,2880443040,12770,12770,12770,12770,0
20250213,171000,2880443040,12770,12770,12770,12770,0
20250213,170900,2880443040,12770,12770,12770,12770,0
20250213,170800,2880443040,12770,12770,12770,12770,0
20250213,170700,2880443040,12770,12770,12770,12770,0
20250213,170600,2880443040,12770,12770,12770,12770,0
20250213,170500,2880443040,12770,12770,12770,12770,0
20250213,170400,2880443040,12770,12770,12770,12770,0
20250213,170300,2880443040,12770,12770,12770,12770,0
20250213,170200,2880443040,12770,12770,12770,12770,0
20250213,170100,2880443040,12770,12770,12770,12770,0
20250213,170000,2880443040,12770,12770,12770,12770,0
20250213,165900,2880443040,12770,12770,12770,12770,0
20250213,165800,2880443040,12770,12770,12770,12770,0
20250213,165700,2880443040,12770,12770,12770,12770,0
20250213,165600,2880443040,12770,12770,12770,12770,0
20250213,165500,2880443040,12770,12770,12770,12770,0
20250213,165400,2880443040,12770,12770,12770,12770,35731
20250213,165300,2880443040,12770,12770,12770,12770,0
20250213,165200,2880443040,12770,12770,12770,12770,0
20250213,165100,2880443040,12770,12770,12770,12770,0
20250213,165000,2880443040,12770,12770,12770,12770,0
20250213,164900,2880443040,12770,12770,12770,12770,0
20250213,164800,2880443040,12770,12770,12770,12770,0
20250213,164700,2880443040,12770,12770,12770,12770,0
20250213,164600,2880443040,12770,12770,12770,12770,0
20250213,164500,2880443040,12770,12770,12770,12770,0
20250213,164400,2880443040,12770,12770,12770,12770,0
20250213,164300,2880443040,12770,12770,12770,12770,0
20250213,164200,2880443040,12770,12770,12770,12770,0
20250213,164100,2880443040,12770,12770,12770,12770,0
20250213,164000,2880443040,12770,12770,12770,12770,0
20250213,163900,2880443040,12770,12770,12770,12770,0
20250213,163800,2880443040,12770,12770,12770,12770,0
20250213,163700,2880443040,12770,12770,12770,12770,0
20250213,163600,2880443040,12770,12770,12770,12770,0
20250213,163500,2880443040,12770,12770,12770,12770,0
20250213,163400,2880443040,12770,12770,12770,12770,0
20250213,163300,2880443040,12770,12770,12770,12770,0
20250213,163200,2880443040,12770,12770,12770,12770,0
20250213,163100,2880443040,12770,12770,12770,12770,0
20250213,163000,2880443040,12770,12770,12770,12770,0
20250213,162900,2880443040,12770,12770,12770,12770,0
20250213,162800,2880443040,12770,12770,12770,12770,0
20250213,162700,2880443040,12770,12770,12770,12770,0
20250213,162600,2880443040,12770,12770,12770,12770,0
20250213,162500,2880443040,12770,12770,12770,12770,0
20250213,162400,2880443040,12770,12770,12770,12770,35731
20250213,162300,2880443040,12770,12770,12770,12770,0
20250213,162200,2880443040,12770,12770,12770,12770,0
20250213,162100,2880443040,12770,12770,12770,12770,0
20250213,162000,2880443040,12770,12770,12770,12770,0
20250213,161900,2880443040,12770,12770,12770,12770,0
20250213,161800,2880443040,12770,12770,12770,12770,0
20250213,161700,2880443040,12770,12770,12770,12770,0
20250213,161600,2880443040,12770,12770,12770,12770,0
20250213,161500,2880443040,12770,12770,12770,12770,0
20250213,161400,2880443040,12770,12770,12770,12770,0
20250213,161300,2880443040,12770,12770,12770,12770,0
20250213,161200,2880443040,12770,12770,12770,12770,0
20250213,161100,2880443040,12770,12770,12770,12770,0
20250213,161000,2880443040,12770,12770,12770,12770,0
20250213,160900,2880443040,12770,12770,12770,12770,0
20250213,160800,2880443040,12770,12770,12770,12770,0
20250213,160700,2880443040,12770,12770,12770,12770,0
20250213,160600,2880443040,12770,12770,12770,12770,0
20250213,160500,2880443040,12770,12770,12770,12770,0
20250213,160400,2880443040,12770,12770,12770,12770,0
20250213,160300,2880443040,12770,12770,12770,12770,0
20250213,160200,2880443040,12770,12770,12770,12770,0
20250213,160100,2880443040,12770,12770,12770,12770,0
20250213,160000,2880443040,12770,12770,12770,12770,0
20250213,155900,2880443040,12770,12770,12770,12770,0
20250213,155800,2880443040,12770,12770,12770,12770,0
20250213,155700,2880443040,12770,12770,12770,12770,0
20250213,155600,2880443040,12770,12770,12770,12770,0
20250213,155500,2880443040,12770,12770,12770,12770,0
20250213,155400,2880443040,12770,12770,12770,12770,35731
20250213,155300,2880443040,12770,12770,12770,12770,0
20250213,155200,2880443040,12770,12770,12770,12770,0
20250213,155100,2880443040,12770,12770,12770,12770,0
20250213,155000,2880443040,12770,12770,12770,12770,0
20250213,154900,2880443040,12770,12770,12770,12770,0
20250213,154800,2880443040,12770,12770,12770,12770,0
20250213,154700,2880443040,12770,12770,12770,12770,0
20250213,154600,2880443040,12770,12770,12770,12770,0
20250213,154500,2880443040,12770,12770,12770,12770,0
20250213,154400,2880443040,12770,12770,12770,12770,0
20250213,154300,2880443040,12770,12770,12770,12770,0
20250213,154200,2880443040,12770,12770,12770,12770,0
20250213,154100,2880443040,12770,12770,12770,12770,0
20250213,154000,2880443040,12770,12770,12770,12770,0
20250213,153900,2880443040,12770,12770,12770,12770,0
20250213,153800,2880443040,12770,12770,12770,12770,0
20250213,153700,2880443040,12770,12770,12770,12770,0
20250213,153600,2880443040,12770,12770,12770,12770,0
20250213,153500,2880443040,12770,12770,12770,12770,0
20250213,153400,2880443040,12770,12770,12770,12770,0
20250213,153300,2880443040,12770,12770,12770,12770,0
20250213,153200,2880443040,12770,12770,12770,12770,35731
20250213,153100,2424158170,12440,12440,12440,12440,0
20250213,153000,2424158170,12440,12440,12440,12440,0
20250213,152900,2424158170,12440,12440,12440,12440,0
20250213,152800,2424158170,12440,12440,12440,12440,0
20250213,152700,2424158170,12440,12440,12440,12440,0
20250213,152600,2424158170,12440,12440,12440,12440,0
20250213,152500,2424158170,12440,12440,12440,12440,0
20250213,152400,2424158170,12440,12440,12440,12440,0
20250213,152300,2424158170,12440,12440,12440,12440,0
20250213,152200,2424158170,12440,12440,12440,12440,0
20250213,152100,2424158170,12440,12440,12440,12440,0
20250213,152000,2424158170,12440,12440,12440,12440,0
20250213,151900,2424158170,12440,12420,12440,12420,697
20250213,151800,2415491150,12440,12430,12440,12420,548
20250213,151700,2408677270,12420,12420,12440,12410,783
20250213,151600,2398947930,12420,12420,12420,12400,525
20250213,151500,2392431130,12420,12450,12450,12410,1688
20250213,151400,2371450890,12440,12450,12450,12440,1210
20250213,151300,2356397540,12440,12460,12460,12440,684
20250213,151200,2347881840,12450,12440,12460,12440,522
20250213,151100,2341382580,12450,12470,12470,12440,708
20250213,151000,2332566590,12460,12470,12480,12440,925
20250213,150900,2321042150,12470,12470,12490,12470,1613
20250213,150800,2300910740,12480,12430,12480,12420,3467
20250213,150700,2257750020,12420,12420,12440,12420,1041
20250213,150600,2244805290,12440,12440,12450,12430,1224
20250213,150500,2229576220,12440,12410,12440,12410,1983
20250213,150400,2204926100,12410,12320,12410,12310,20020
20250213,150300,1957532880,12320,12310,12320,12310,122
20250213,150200,1956030110,12320,12310,12320,12310,87
20250213,150100,1954958490,12310,12320,12320,12310,324
20250213,150000,1950968070,12310,12320,12320,12310,551
20250213,145900,1944179990,12310,12320,12320,12310,118
20250213,145800,1942726740,12310,12300,12320,12300,820
20250213,145700,1932627550,12300,12300,12310,12300,94
20250213,145600,1931470690,12300,12300,12300,12300,85
20250213,145500,1930425190,12300,12300,12300,12290,242
20250213,145400,1927448790,12310,12310,12310,12300,79
20250213,145300,1926476430,12310,12310,12310,12300,269
20250213,145200,1923166280,12310,12310,12310,12300,152
20250213,145100,1921295210,12310,12300,12310,12290,1179
20250213,145000,1906794330,12300,12290,12300,12290,530
20250213,144900,1900275930,12280,12300,12300,12280,368
20250213,144800,1895756470,12290,12310,12310,12290,1177
20250213,144700,1881275010,12300,12300,12310,12300,89
20250213,144600,1880179660,12300,12300,12300,12300,21
20250213,144500,1879921360,12300,12300,12310,12300,119
20250213,144400,1878456500,12300,12300,12310,12300,88
20250213,144300,1877373460,12300,12290,12300,12290,58
20250213,144200,1876660080,12290,12290,12300,12290,107
20250213,144100,1875344400,12290,12290,12290,12280,6
20250213,144000,1875270670,12290,12300,12310,12290,1751
20250213,143900,1853730150,12300,12290,12300,12290,87
20250213,143800,1852660270,12300,12290,12300,12290,74
20250213,143700,1851750170,12300,12290,12300,12290,123
20250213,143600,1850237570,12300,12300,12300,12300,65
20250213,143500,1849438070,12290,12290,12290,12290,42
20250213,143400,1848921890,12290,12280,12290,12280,71
20250213,143300,1848049370,12290,12280,12290,12280,66
20250213,143200,1847238240,12280,12290,12290,12280,85
20250213,143100,1846193790,12290,12290,12290,12290,100
20250213,143000,1844964790,12290,12290,12290,12290,66
20250213,142900,1844153650,12290,12280,12290,12280,1090
20250213,142800,1830767800,12280,12290,12290,12280,84
20250213,142700,1829735640,12280,12280,12290,12280,168
20250213,142600,1827671950,12290,12290,12290,12290,75
20250213,142500,1826750200,12290,12280,12290,12280,565
20250213,142400,1819811350,12280,12290,12290,12280,65
20250213,142300,1819012510,12290,12290,12290,12290,65
20250213,142200,1818213660,12290,12280,12290,12280,104
20250213,142100,1816935530,12290,12290,12290,12290,144
20250213,142000,1815165770,12290,12290,12290,12280,1365
20250213,141900,1798392920,12300,12300,12300,12300,12
20250213,141800,1798245320,12300,12280,12300,12280,194
20250213,141700,1795861190,12290,12300,12300,12290,68
20250213,141600,1795025440,12300,12300,12300,12280,300
20250213,141500,1791338900,12310,12300,12310,12290,1566
20250213,141400,1772086470,12310,12310,12310,12310,64
20250213,141300,1771298630,12300,12300,12310,12300,187
20250213,141200,1768997880,12300,12310,12310,12300,139
20250213,141100,1767286990,12300,12290,12300,12290,229
20250213,141000,1764471330,12290,12300,12300,12290,186
20250213,140900,1762183730,12300,12310,12310,12300,1752
20250213,140800,1740633480,12310,12300,12310,12300,311
20250213,140700,1736807220,12300,12300,12300,12300,115
20250213,140600,1735392720,12290,12300,12300,12290,230
20250213,140500,1732563940,12300,12290,12300,12290,16
20250213,140400,1732367290,12320,12310,12320,12290,2744
20250213,140300,1698591620,12310,12290,12310,12290,427
20250213,140200,1693340010,12290,12290,12310,12290,7095
20250213,140100,1606073240,12290,12280,12290,12280,1540
20250213,140000,1587148200,12280,12280,12280,12280,7
20250213,135900,1587062240,12290,12290,12290,12290,0
20250213,135800,1587062240,12290,12290,12290,12290,100
20250213,135700,1585833240,12290,12260,12290,12260,10
20250213,135600,1585710440,12280,12280,12280,12280,1007
20250213,135500,1573344480,12270,12260,12270,12260,61
20250213,135400,1572596330,12270,12270,12270,12240,570
20250213,135300,1565602830,12270,12260,12270,12250,2396
20250213,135200,1536221970,12250,12250,12250,12250,500
20250213,135100,1530096970,12250,12260,12260,12250,51
20250213,135000,1529471870,12260,12260,12260,12260,0
20250213,134900,1529471870,12260,12250,12260,12250,76
20250213,134800,1528540680,12260,12250,12260,12250,318
20250213,134700,1524644970,12250,12230,12250,12230,2
20250213,134600,1524620490,12250,12250,12250,12250,348
20250213,134500,1520357490,12250,12240,12250,12240,54
20250213,134400,1519696030,12240,12250,12250,12240,849
20250213,134300,1509296280,12250,12240,12250,12240,1513
20250213,134200,1490777140,12230,12230,12240,12230,1837
20250213,134100,1468309050,12200,12220,12230,12200,51
20250213,134000,1467685950,12200,12210,12210,12200,1014
20250213,133900,1455314980,12210,12210,12210,12210,170
20250213,133800,1453239280,12210,12230,12230,12210,264
20250213,133700,1450011840,12230,12230,12230,12230,0
20250213,133600,1450011840,12230,12230,12230,12230,3
20250213,133500,1449975150,12230,12210,12230,12200,101
20250213,133400,1448742840,12210,12220,12220,12210,300
20250213,133300,1445079540,12230,12230,12230,12230,0
20250213,133200,1445079540,12230,12230,12230,12230,10
20250213,133100,1444957240,12220,12220,12220,12220,50
20250213,133000,1444346240,12220,12230,12230,12220,207
20250213,132900,1441816630,12230,12230,12230,12230,0
20250213,132800,1441816630,12230,12230,12230,12230,23
20250213,132700,1441535340,12230,12240,12240,12230,21
20250213,132600,1441278500,12230,12230,12230,12230,401
20250213,132500,1436374270,12220,12220,12220,12220,61
20250213,132400,1435628850,12220,12220,12220,12220,19
20250213,132300,1435396670,12230,12210,12230,12210,140
20250213,132200,1433685230,12230,12210,12230,12210,99
20250213,132100,1432476260,12230,12230,12230,12230,599
20250213,132000,1425150490,12240,12240,12240,12240,30
20250213,131900,1424783290,12240,12230,12240,12230,14
20250213,131800,1424611960,12230,12210,12240,12210,1261
20250213,131700,1409193390,12210,12210,12210,12200,119
20250213,131600,1407740580,12220,12220,12220,12220,4
20250213,131500,1407691700,12220,12210,12220,12210,251
20250213,131400,1404625580,12210,12210,12210,12210,9
20250213,131300,1404515690,12200,12200,12200,12200,0
20250213,131200,1404515690,12200,12200,12200,12200,1791
20250213,131100,1382665490,12200,12200,12200,12200,107
20250213,131000,1381360090,12200,12200,12200,12200,4
20250213,130900,1381311290,12180,12200,12200,12180,98
20250213,130800,1380117100,12200,12200,12200,12200,1
20250213,130700,1380104900,12200,12200,12200,12200,5
20250213,130600,1380043900,12200,12200,12200,12200,14
20250213,130500,1379873100,12200,12200,12200,12200,0
20250213,130400,1379873100,12200,12200,12200,12200,4
20250213,130300,1379824300,12180,12180,12180,12180,98
20250213,130200,1378630660,12180,12200,12200,12180,230
20250213,130100,1375828100,12200,12200,12200,12200,100
20250213,130000,1374608100,12200,12200,12200,12200,151
20250213,125900,1372765900,12200,12200,12200,12200,14
20250213,125800,1372595100,12200,12200,12200,12200,0
20250213,125700,1372595100,12200,12210,12210,12200,430
20250213,125600,1367347060,12230,12230,12230,12230,126
20250213,125500,1365806080,12230,12230,12230,12230,9
20250213,125400,1365696010,12200,12230,12230,12200,642
20250213,125300,1357850960,12230,12230,12230,12230,63
20250213,125200,1357080470,12230,12240,12240,12230,35
20250213,125100,1356652320,12230,12250,12250,12230,177
20250213,125000,1354486040,12250,12250,12250,12240,37
20250213,124900,1354033130,12240,12240,12240,12240,285
20250213,124800,1350544730,12220,12220,12220,12220,340
20250213,124700,1346389930,12220,12220,12220,12220,100
20250213,124600,1345167930,12220,12230,12230,12220,110
20250213,124500,1343822730,12240,12240,12240,12240,0
20250213,124400,1343822730,12240,12240,12240,12240,5
20250213,124300,1343761530,12240,12230,12240,12230,374
20250213,124200,1339187500,12230,12210,12230,12210,1111
20250213,124100,1325599990,12230,12230,12230,12230,1
20250213,124000,1325587760,12230,12230,12230,12230,2
20250213,123900,1325563300,12220,12230,12230,12220,48
20250213,123800,1324976690,12220,12220,12220,12220,210
20250213,123700,1322410490,12220,12220,12220,12220,10
20250213,123600,1322288290,12210,12230,12230,12210,36
20250213,123500,1321848330,12230,12210,12230,12210,1040
20250213,123400,1309142150,12210,12200,12210,12200,583
20250213,123300,1302028800,12180,12180,12180,12180,23
20250213,123200,1301748660,12200,12200,12200,12200,69
20250213,123100,1300906860,12190,12190,12190,12190,0
20250213,123000,1300906860,12190,12190,12190,12190,453
20250213,122900,1295384790,12190,12190,12190,12180,42
20250213,122800,1294873050,12180,12180,12180,12180,64
20250213,122700,1294093530,12180,12180,12180,12180,21
20250213,122600,1293837750,12190,12190,12190,12190,3
20250213,122500,1293801180,12180,12190,12190,12180,204
20250213,122400,1291314690,12190,12190,12190,12190,0
20250213,122300,1291314690,12190,12190,12190,12190,38
20250213,122200,1290851470,12200,12200,12200,12200,57
20250213,122100,1290156070,12200,12200,12200,12200,175
20250213,122000,1288021070,12200,12190,12200,12190,58
20250213,121900,1287313540,12190,12190,12190,12190,11
20250213,121800,1287179450,12200,12200,12200,12200,101
20250213,121700,1285947250,12190,12190,12190,12190,21
20250213,121600,1285691260,12200,12190,12200,12190,61
20250213,121500,1284947270,12210,12210,12210,12210,0
20250213,121400,1284947270,12210,12190,12210,12190,31
20250213,121300,1284569360,12180,12190,12190,12180,176
20250213,121200,1282424040,12180,12180,12180,12180,57
20250213,121100,1281729780,12180,12170,12200,12170,133
20250213,121000,1280108360,12190,12170,12190,12160,272
20250213,120900,1276798480,12170,12170,12170,12160,51
20250213,120800,1276177840,12170,12170,12170,12170,253
20250213,120700,1273098830,12170,12170,12170,12170,28
20250213,120600,1272758070,12170,12170,12170,12170,42
20250213,120500,1272246930,12180,12180,12180,12180,0
20250213,120400,1272246930,12180,12180,12180,12180,140
20250213,120300,1270541730,12190,12200,12200,12190,136
20250213,120200,1268882650,12190,12190,12190,12190,0
20250213,120100,1268882650,12190,12190,12190,12190,188
20250213,120000,1266590930,12210,12210,12210,12210,3
20250213,115900,1266554300,12190,12190,12190,12190,0
20250213,115800,1266554300,12190,12190,12190,12190,48
20250213,115700,1265969180,12190,12200,12200,12190,624
20250213,115600,1258357400,12200,12210,12210,12200,25
20250213,115500,1258052380,12210,12200,12210,12200,81
20250213,115400,1257063420,12200,12200,12200,12200,0
20250213,115300,1257063420,12200,12200,12200,12200,50
20250213,115200,1256453420,12200,12200,12200,12200,101
20250213,115100,1255221220,12210,12200,12210,12200,33
20250213,115000,1254818300,12210,12210,12210,12210,100
20250213,114900,1253597300,12210,12210,12210,12210,0
20250213,114800,1253597300,12210,12200,12210,12200,26
20250213,114700,1253279980,12210,12210,12210,12210,16
20250213,114600,1253084620,12220,12210,12220,12210,102
20250213,114500,1251838480,12190,12190,12190,12190,0
20250213,114400,1251838480,12190,12190,12190,12190,0
20250213,114300,1251838480,12190,12190,12190,12190,21
20250213,114200,1251582490,12210,12210,12210,12210,52
20250213,114100,1250947570,12190,12190,12190,12190,36
20250213,114000,1250508730,12190,12210,12220,12190,128
20250213,113900,1248946570,12220,12220,12220,12220,5
20250213,113800,1248885470,12220,12210,12220,12210,286
20250213,113700,1245391060,12210,12200,12210,12190,383
20250213,113600,1240717710,12200,12200,12200,12200,2
20250213,113500,1240693310,12200,12200,12200,12200,0
20250213,113400,1240693310,12200,12200,12200,12200,48
20250213,113300,1240107710,12200,12200,12200,12200,50
20250213,113200,1239497710,12200,12200,12200,12200,10
20250213,113100,1239375710,12200,12200,12200,12200,70
20250213,113000,1238521710,12190,12190,12190,12190,50
20250213,112900,1237912210,12190,12190,12190,12190,54
20250213,112800,1237253950,12210,12210,12210,12200,24
20250213,112700,1236961120,12210,12210,12210,12210,10
20250213,112600,1236839020,12210,12200,12210,12200,200
20250213,112500,1234398850,12200,12160,12200,12160,137
20250213,112400,1232731890,12150,12170,12170,12150,15
20250213,112300,1232549440,12140,12220,12220,11990,15449
20250213,112200,1045470720,12220,12220,12220,12220,0
20250213,112100,1045470720,12220,12220,12220,12220,275
20250213,112000,1042110220,12220,12220,12220,12220,2
20250213,111900,1042085780,12220,12230,12230,12220,237
20250213,111800,1039189610,12220,12220,12220,12220,26
20250213,111700,1038871890,12230,12240,12240,12230,342
20250213,111600,1034686020,12240,12260,12260,12240,23
20250213,111500,1034404480,12240,12230,12240,12230,212
20250213,111400,1031811620,12230,12230,12230,12230,0
20250213,111300,1031811620,12230,12230,12230,12230,39
20250213,111200,1031334650,12230,12230,12230,12230,40
20250213,111100,1030845450,12220,12220,12220,12220,21
20250213,111000,1030588830,12220,12220,12220,12220,81
20250213,110900,1029599010,12220,12220,12220,12220,92
20250213,110800,1028474770,12220,12220,12220,12220,0
20250213,110700,1028474770,12220,12260,12260,12220,94
20250213,110600,1027322450,12260,12260,12260,12260,7
20250213,110500,1027236630,12250,12250,12250,12250,84
20250213,110400,1026207630,12250,12250,12250,12250,0
20250213,110300,1026207630,12250,12250,12250,12250,100
20250213,110200,1024982630,12250,12200,12250,12200,25
20250213,110100,1024677580,12200,12240,12240,12200,60
20250213,110000,1023944880,12240,12240,12240,12240,44
20250213,105900,1023406320,12240,12210,12240,12210,1267
20250213,105800,1007923230,12210,12200,12210,12200,221
20250213,105700,1005226030,12200,12190,12200,12190,156
20250213,105600,1003323160,12190,12190,12190,12190,0
20250213,105500,1003323160,12190,12190,12190,12190,1
20250213,105400,1003310970,12200,12190,12200,12190,150
20250213,105300,1001481970,12200,12200,12200,12200,2
20250213,105200,1001457570,12220,12220,12220,12220,12
20250213,105100,1001310930,12220,12200,12220,12200,475
20250213,105000,995511930,12190,12190,12190,12190,200
20250213,104900,993073930,12180,12190,12190,12180,110
20250213,104800,991733520,12210,12220,12220,12190,75
20250213,104700,990818780,12220,12220,12220,12220,50
20250213,104600,990207780,12210,12210,12210,12210,19
20250213,104500,989975790,12210,12210,12210,12210,22
20250213,104400,989707170,12210,12210,12210,12210,158
20250213,104300,987777990,12210,12210,12210,12210,5
20250213,104200,987716940,12210,12210,12210,12210,20
20250213,104100,987472740,12210,12220,12220,12210,31
20250213,104000,987094220,12220,12200,12220,12200,653
20250213,103900,979114620,12200,12200,12200,12200,1
20250213,103800,979102420,12200,12200,12200,12200,0
20250213,103700,979102420,12200,12200,12200,12200,107
20250213,103600,977797020,12190,12190,12190,12190,1
20250213,103500,977784830,12190,12190,12190,12190,31
20250213,103400,977406940,12190,12190,12190,12190,31
20250213,103300,977029050,12180,12180,12180,12180,62
20250213,103200,976273890,12180,12180,12180,12180,12
20250213,103100,976127730,12200,12190,12200,12190,106
20250213,103000,974835470,12200,12200,12200,12200,2
20250213,102900,974811070,12200,12190,12200,12190,160
20250213,102800,972860070,12200,12200,12200,12200,32
20250213,102700,972469670,12200,12210,12210,12200,3817
20250213,102600,925894690,12210,12220,12220,12210,34
20250213,102500,925479520,12220,12250,12250,12220,211
20250213,102400,922897730,12250,12230,12250,12230,15
20250213,102300,922714160,12230,12230,12230,12230,4
20250213,102200,922665240,12230,12220,12230,12220,167
20250213,102100,920622880,12230,12210,12230,12210,191
20250213,102000,918290750,12210,12210,12210,12210,34
20250213,101900,917875610,12230,12230,12230,12230,162
20250213,101800,915894350,12240,12260,12260,12240,29
20250213,101700,915539190,12280,12250,12280,12250,2749
20250213,101600,881862510,12260,12260,12260,12260,2
20250213,101500,881837990,12270,12270,12270,12270,3
20250213,101400,881801180,12260,12260,12260,12260,16
20250213,101300,881605020,12260,12260,12260,12260,113
20250213,101200,880219640,12260,12260,12260,12260,5
20250213,101100,880158340,12250,12270,12270,12250,1006
20250213,101000,867822920,12270,12270,12280,12270,117
20250213,100900,866387270,12280,12270,12280,12270,269
20250213,100800,863086080,12270,12270,12270,12270,504
20250213,100700,856902000,12270,12260,12270,12250,381
20250213,100600,852227740,12280,12280,12280,12260,383
20250213,100500,847525120,12290,12290,12290,12290,8
20250213,100400,847426800,12290,12290,12290,12290,6
20250213,100300,847353060,12290,12250,12300,12250,2850
20250213,100200,812356410,12280,12280,12280,12280,1
20250213,100100,812344130,12280,12280,12280,12280,12
20250213,100000,812196770,12250,12270,12270,12250,122
20250213,095900,810700060,12260,12260,12260,12260,0
20250213,095800,810700060,12260,12260,12260,12250,56
20250213,095700,810014020,12260,12240,12260,12240,534
20250213,095600,803475340,12240,12240,12270,12240,593
20250213,095500,796207240,12250,12250,12250,12250,0
20250213,095400,796207240,12250,12270,12270,12250,1411
20250213,095300,778922410,12260,12270,12270,12260,221
20250213,095200,776211050,12280,12280,12280,12280,292
20250213,095100,772625290,12280,12290,12300,12280,1875
20250213,095000,749576120,12290,12280,12290,12280,190
20250213,094900,747241120,12250,12270,12290,12250,1796
20250213,094800,725178350,12280,12260,12280,12260,1225
20250213,094700,710146130,12260,12250,12270,12240,1374
20250213,094600,693299640,12240,12230,12240,12230,1522
20250213,094500,674670500,12230,12230,12240,12230,505
20250213,094400,668489410,12240,12210,12240,12190,910
20250213,094300,657378110,12210,12200,12210,12190,774
20250213,094200,647935150,12190,12190,12190,12190,329
20250213,094100,643924640,12190,12190,12190,12180,333
20250213,094000,639865470,12190,12210,12210,12190,734
20250213,093900,630908930,12210,12250,12250,12210,555
20250213,093800,624120420,12250,12230,12260,12230,2226
20250213,093700,596845690,12220,12220,12220,12220,62
20250213,093600,596088050,12230,12210,12230,12210,125
20250213,093500,594559790,12210,12200,12210,12190,85
20250213,093400,593523330,12190,12190,12210,12190,635
20250213,093300,585771460,12190,12170,12190,12170,171
20250213,093200,583688390,12190,12230,12230,12190,82
20250213,093100,582686420,12230,12180,12230,12180,54
20250213,093000,582028650,12170,12170,12180,12170,197
20250213,092900,579630350,12190,12190,12190,12190,354
20250213,092800,575315090,12190,12180,12230,12180,1709
20250213,092700,554482170,12180,12190,12190,12180,34
20250213,092600,554068010,12160,12190,12190,12160,378
20250213,092500,549469320,12190,12170,12190,12170,316
20250213,092400,545623520,12170,12190,12190,12170,610
20250213,092300,538199570,12180,12200,12210,12180,204
20250213,092200,535712490,12200,12220,12220,12200,830
20250213,092100,525577540,12250,12240,12250,12210,250
20250213,092000,522521360,12240,12240,12250,12240,34
20250213,091900,522105060,12240,12230,12240,12210,236
20250213,091800,519217570,12230,12190,12230,12190,929
20250213,091700,507883940,12180,12210,12210,12180,2900
20250213,091600,472537700,12220,12260,12260,12220,3461
20250213,091500,430163400,12240,12270,12270,12240,243
20250213,091400,427182450,12270,12240,12270,12240,245
20250213,091300,424183200,12240,12280,12280,12240,528
20250213,091200,417710900,12280,12250,12280,12240,751
20250213,091100,408509090,12250,12280,12280,12250,1596
20250213,091000,388933650,12270,12280,12280,12270,470
20250213,090900,383162210,12280,12290,12300,12270,819
20250213,090800,373098970,12290,12280,12300,12280,117
20250213,090700,371661600,12300,12300,12310,12290,3350
20250213,090600,330458860,12310,12290,12320,12280,7127
20250213,090500,242749750,12290,12250,12300,12240,5492
20250213,090400,175442940,12240,12230,12280,12230,7025
20250213,090300,89380720,12230,12180,12230,12180,1758
20250213,090200,67922090,12220,12180,12230,12180,63
20250213,090100,67153090,12240,12170,12260,12170,2830
20250213,090000,32538480,12200,12030,12200,12030,2680