KissMeData/025770/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191100,89890460,7700,7700,7700,7700,92
20250213,191000,89890460,7700,7700,7700,7700,0
20250213,190900,89890460,7700,7700,7700,7700,0
20250213,190800,89890460,7700,7700,7700,7700,0
20250213,190700,89890460,7700,7700,7700,7700,0
20250213,190600,89890460,7700,7700,7700,7700,0
20250213,190500,89890460,7700,7700,7700,7700,0
20250213,190400,89890460,7700,7700,7700,7700,0
20250213,190300,89890460,7700,7700,7700,7700,0
20250213,190200,89890460,7700,7700,7700,7700,0
20250213,190100,89890460,7700,7700,7700,7700,0
20250213,190000,89890460,7700,7700,7700,7700,0
20250213,185900,89890460,7700,7700,7700,7700,0
20250213,185800,89890460,7700,7700,7700,7700,0
20250213,185700,89890460,7700,7700,7700,7700,0
20250213,185600,89890460,7700,7700,7700,7700,0
20250213,185500,89890460,7700,7700,7700,7700,0
20250213,185400,89890460,7700,7700,7700,7700,0
20250213,185300,89890460,7700,7700,7700,7700,0
20250213,185200,89890460,7700,7700,7700,7700,0
20250213,185100,89890460,7700,7700,7700,7700,0
20250213,185000,89890460,7700,7700,7700,7700,0
20250213,184900,89890460,7700,7700,7700,7700,0
20250213,184800,89890460,7700,7700,7700,7700,0
20250213,184700,89890460,7700,7700,7700,7700,0
20250213,184600,89890460,7700,7700,7700,7700,0
20250213,184500,89890460,7700,7700,7700,7700,0
20250213,184400,89890460,7700,7700,7700,7700,0
20250213,184300,89890460,7700,7700,7700,7700,0
20250213,184200,89890460,7700,7700,7700,7700,0
20250213,184100,89890460,7700,7700,7700,7700,92
20250213,184000,89890460,7700,7700,7700,7700,0
20250213,183900,89890460,7700,7700,7700,7700,0
20250213,183800,89890460,7700,7700,7700,7700,0
20250213,183700,89890460,7700,7700,7700,7700,0
20250213,183600,89890460,7700,7700,7700,7700,0
20250213,183500,89890460,7700,7700,7700,7700,0
20250213,183400,89890460,7700,7700,7700,7700,0
20250213,183300,89890460,7700,7700,7700,7700,0
20250213,183200,89890460,7700,7700,7700,7700,0
20250213,183100,89890460,7700,7700,7700,7700,0
20250213,183000,89890460,7700,7700,7700,7700,0
20250213,182900,89890460,7700,7700,7700,7700,0
20250213,182800,89890460,7700,7700,7700,7700,0
20250213,182700,89890460,7700,7700,7700,7700,0
20250213,182600,89890460,7700,7700,7700,7700,0
20250213,182500,89890460,7700,7700,7700,7700,0
20250213,182400,89890460,7700,7700,7700,7700,0
20250213,182300,89890460,7700,7700,7700,7700,0
20250213,182200,89890460,7700,7700,7700,7700,0
20250213,182100,89890460,7700,7700,7700,7700,0
20250213,182000,89890460,7700,7700,7700,7700,0
20250213,181900,89890460,7700,7700,7700,7700,0
20250213,181800,89890460,7700,7700,7700,7700,0
20250213,181700,89890460,7700,7700,7700,7700,0
20250213,181600,89890460,7700,7700,7700,7700,0
20250213,181500,89890460,7700,7700,7700,7700,0
20250213,181400,89890460,7700,7700,7700,7700,0
20250213,181300,89890460,7700,7700,7700,7700,0
20250213,181200,89890460,7700,7700,7700,7700,0
20250213,181100,89890460,7700,7700,7700,7700,92
20250213,181000,89890460,7700,7700,7700,7700,0
20250213,180900,89890460,7700,7700,7700,7700,0
20250213,180800,89890460,7700,7700,7700,7700,0
20250213,180700,89890460,7700,7700,7700,7700,0
20250213,180600,89890460,7700,7700,7700,7700,0
20250213,180500,89890460,7700,7700,7700,7700,0
20250213,180400,89890460,7700,7700,7700,7700,0
20250213,180300,89890460,7700,7700,7700,7700,0
20250213,180200,89890460,7700,7700,7700,7700,0
20250213,180100,89890460,7700,7700,7700,7700,0
20250213,180000,89890460,7700,7700,7700,7700,0
20250213,175900,89890460,7700,7700,7700,7700,0
20250213,175800,89890460,7700,7700,7700,7700,0
20250213,175700,89890460,7700,7700,7700,7700,0
20250213,175600,89890460,7700,7700,7700,7700,0
20250213,175500,89890460,7700,7700,7700,7700,0
20250213,175400,89890460,7700,7700,7700,7700,0
20250213,175300,89890460,7700,7700,7700,7700,0
20250213,175200,89890460,7700,7700,7700,7700,0
20250213,175100,89890460,7700,7700,7700,7700,0
20250213,175000,89890460,7700,7700,7700,7700,0
20250213,174900,89890460,7700,7700,7700,7700,0
20250213,174800,89890460,7700,7700,7700,7700,0
20250213,174700,89890460,7700,7700,7700,7700,0
20250213,174600,89890460,7700,7700,7700,7700,0
20250213,174500,89890460,7700,7700,7700,7700,0
20250213,174400,89890460,7700,7700,7700,7700,0
20250213,174300,89890460,7700,7700,7700,7700,0
20250213,174200,89890460,7700,7700,7700,7700,0
20250213,174100,89890460,7700,7700,7700,7700,92
20250213,174000,89890460,7700,7700,7700,7700,0
20250213,173900,89890460,7700,7700,7700,7700,0
20250213,173800,89890460,7700,7700,7700,7700,0
20250213,173700,89890460,7700,7700,7700,7700,0
20250213,173600,89890460,7700,7700,7700,7700,0
20250213,173500,89890460,7700,7700,7700,7700,0
20250213,173400,89890460,7700,7700,7700,7700,0
20250213,173300,89890460,7700,7700,7700,7700,0
20250213,173200,89890460,7700,7700,7700,7700,0
20250213,173100,89890460,7700,7700,7700,7700,0
20250213,173000,89890460,7700,7700,7700,7700,0
20250213,172900,89890460,7700,7700,7700,7700,0
20250213,172800,89890460,7700,7700,7700,7700,0
20250213,172700,89890460,7700,7700,7700,7700,0
20250213,172600,89890460,7700,7700,7700,7700,0
20250213,172500,89890460,7700,7700,7700,7700,0
20250213,172400,89890460,7700,7700,7700,7700,0
20250213,172300,89890460,7700,7700,7700,7700,0
20250213,172200,89890460,7700,7700,7700,7700,0
20250213,172100,89890460,7700,7700,7700,7700,0
20250213,172000,89890460,7700,7700,7700,7700,0
20250213,171900,89890460,7700,7700,7700,7700,0
20250213,171800,89890460,7700,7700,7700,7700,0
20250213,171700,89890460,7700,7700,7700,7700,0
20250213,171600,89890460,7700,7700,7700,7700,0
20250213,171500,89890460,7700,7700,7700,7700,0
20250213,171400,89890460,7700,7700,7700,7700,0
20250213,171300,89890460,7700,7700,7700,7700,0
20250213,171200,89890460,7700,7700,7700,7700,0
20250213,171100,89890460,7700,7700,7700,7700,92
20250213,171000,89890460,7700,7700,7700,7700,0
20250213,170900,89890460,7700,7700,7700,7700,0
20250213,170800,89890460,7700,7700,7700,7700,0
20250213,170700,89890460,7700,7700,7700,7700,0
20250213,170600,89890460,7700,7700,7700,7700,0
20250213,170500,89890460,7700,7700,7700,7700,0
20250213,170400,89890460,7700,7700,7700,7700,0
20250213,170300,89890460,7700,7700,7700,7700,0
20250213,170200,89890460,7700,7700,7700,7700,0
20250213,170100,89890460,7700,7700,7700,7700,0
20250213,170000,89890460,7700,7700,7700,7700,0
20250213,165900,89890460,7700,7700,7700,7700,0
20250213,165800,89890460,7700,7700,7700,7700,0
20250213,165700,89890460,7700,7700,7700,7700,0
20250213,165600,89890460,7700,7700,7700,7700,0
20250213,165500,89890460,7700,7700,7700,7700,0
20250213,165400,89890460,7700,7700,7700,7700,0
20250213,165300,89890460,7700,7700,7700,7700,0
20250213,165200,89890460,7700,7700,7700,7700,0
20250213,165100,89890460,7700,7700,7700,7700,0
20250213,165000,89890460,7700,7700,7700,7700,0
20250213,164900,89890460,7700,7700,7700,7700,0
20250213,164800,89890460,7700,7700,7700,7700,0
20250213,164700,89890460,7700,7700,7700,7700,0
20250213,164600,89890460,7700,7700,7700,7700,0
20250213,164500,89890460,7700,7700,7700,7700,0
20250213,164400,89890460,7700,7700,7700,7700,0
20250213,164300,89890460,7700,7700,7700,7700,0
20250213,164200,89890460,7700,7700,7700,7700,0
20250213,164100,89890460,7700,7700,7700,7700,92
20250213,164000,89890460,7700,7700,7700,7700,0
20250213,163900,89890460,7700,7700,7700,7700,0
20250213,163800,89890460,7700,7700,7700,7700,0
20250213,163700,89890460,7700,7700,7700,7700,0
20250213,163600,89890460,7700,7700,7700,7700,0
20250213,163500,89890460,7700,7700,7700,7700,0
20250213,163400,89890460,7700,7700,7700,7700,0
20250213,163300,89890460,7700,7700,7700,7700,0
20250213,163200,89890460,7700,7700,7700,7700,0
20250213,163100,89890460,7700,7700,7700,7700,0
20250213,163000,89890460,7700,7700,7700,7700,0
20250213,162900,89890460,7700,7700,7700,7700,0
20250213,162800,89890460,7700,7700,7700,7700,0
20250213,162700,89890460,7700,7700,7700,7700,0
20250213,162600,89890460,7700,7700,7700,7700,0
20250213,162500,89890460,7700,7700,7700,7700,0
20250213,162400,89890460,7700,7700,7700,7700,0
20250213,162300,89890460,7700,7700,7700,7700,0
20250213,162200,89890460,7700,7700,7700,7700,0
20250213,162100,89890460,7700,7700,7700,7700,0
20250213,162000,89890460,7700,7700,7700,7700,0
20250213,161900,89890460,7700,7700,7700,7700,0
20250213,161800,89890460,7700,7700,7700,7700,0
20250213,161700,89890460,7700,7700,7700,7700,0
20250213,161600,89890460,7700,7700,7700,7700,0
20250213,161500,89890460,7700,7700,7700,7700,0
20250213,161400,89890460,7700,7700,7700,7700,0
20250213,161300,89890460,7700,7700,7700,7700,0
20250213,161200,89890460,7700,7700,7700,7700,0
20250213,161100,89890460,7700,7700,7700,7700,92
20250213,161000,89890460,7700,7700,7700,7700,0
20250213,160900,89890460,7700,7700,7700,7700,0
20250213,160800,89890460,7700,7700,7700,7700,0
20250213,160700,89890460,7700,7700,7700,7700,0
20250213,160600,89890460,7700,7700,7700,7700,0
20250213,160500,89890460,7700,7700,7700,7700,0
20250213,160400,89890460,7700,7700,7700,7700,0
20250213,160300,89890460,7700,7700,7700,7700,0
20250213,160200,89890460,7700,7700,7700,7700,0
20250213,160100,89890460,7700,7700,7700,7700,0
20250213,160000,89890460,7700,7700,7700,7700,0
20250213,155900,89890460,7700,7700,7700,7700,0
20250213,155800,89890460,7700,7700,7700,7700,0
20250213,155700,89890460,7700,7700,7700,7700,0
20250213,155600,89890460,7700,7700,7700,7700,0
20250213,155500,89890460,7700,7700,7700,7700,0
20250213,155400,89890460,7700,7700,7700,7700,0
20250213,155300,89890460,7700,7700,7700,7700,0
20250213,155200,89890460,7700,7700,7700,7700,0
20250213,155100,89890460,7700,7700,7700,7700,0
20250213,155000,89890460,7700,7700,7700,7700,0
20250213,154900,89890460,7700,7700,7700,7700,0
20250213,154800,89890460,7700,7700,7700,7700,0
20250213,154700,89890460,7700,7700,7700,7700,0
20250213,154600,89890460,7700,7700,7700,7700,0
20250213,154500,89890460,7700,7700,7700,7700,0
20250213,154400,89890460,7700,7700,7700,7700,0
20250213,154300,89890460,7700,7700,7700,7700,0
20250213,154200,89890460,7700,7700,7700,7700,0
20250213,154100,89890460,7700,7700,7700,7700,92
20250213,154000,89890460,7700,7700,7700,7700,0
20250213,153900,89890460,7700,7700,7700,7700,0
20250213,153800,89890460,7700,7700,7700,7700,0
20250213,153700,89890460,7700,7700,7700,7700,0
20250213,153600,89890460,7700,7700,7700,7700,0
20250213,153500,89890460,7700,7700,7700,7700,0
20250213,153400,89890460,7700,7700,7700,7700,0
20250213,153300,89890460,7700,7700,7700,7700,0
20250213,153200,89890460,7700,7700,7700,7700,0
20250213,153100,89890460,7700,7700,7700,7700,0
20250213,153000,89890460,7700,7700,7700,7700,92
20250213,152900,89182060,7680,7680,7680,7680,0
20250213,152800,89182060,7680,7680,7680,7680,0
20250213,152700,89182060,7680,7680,7680,7680,0
20250213,152600,89182060,7680,7680,7680,7680,0
20250213,152500,89182060,7680,7680,7680,7680,0
20250213,152400,89182060,7680,7680,7680,7680,0
20250213,152300,89182060,7680,7680,7680,7680,0
20250213,152200,89182060,7680,7680,7680,7680,0
20250213,152100,89182060,7680,7680,7680,7680,0
20250213,152000,89182060,7680,7680,7680,7680,0
20250213,151900,89182060,7680,7680,7680,7680,41
20250213,151800,88867180,7680,7680,7680,7680,64
20250213,151700,88375660,7690,7680,7690,7680,66
20250213,151600,87868760,7690,7680,7690,7680,31
20250213,151500,87630670,7690,7680,7690,7680,26
20250213,151400,87430980,7680,7690,7690,7680,36
20250213,151300,87154300,7690,7690,7690,7690,0
20250213,151200,87154300,7690,7690,7690,7690,12
20250213,151100,87062020,7690,7690,7690,7690,1
20250213,151000,87054330,7680,7680,7680,7680,22
20250213,150900,86885370,7690,7680,7690,7680,158
20250213,150800,85670680,7680,7680,7680,7680,38
20250213,150700,85378840,7690,7680,7690,7680,37
20250213,150600,85094630,7680,7690,7690,7680,23
20250213,150500,84917980,7680,7680,7680,7680,13
20250213,150400,84818140,7690,7690,7690,7690,0
20250213,150300,84818140,7690,7680,7690,7680,38
20250213,150200,84526290,7690,7680,7690,7680,119
20250213,150100,83612350,7690,7680,7690,7680,23
20250213,150000,83435700,7680,7680,7690,7680,46
20250213,145900,83082340,7680,7680,7680,7680,55
20250213,145800,82659940,7690,7680,7690,7680,14
20250213,145700,82552410,7690,7690,7690,7690,0
20250213,145600,82552410,7690,7690,7690,7690,0
20250213,145500,82552410,7690,7690,7690,7690,4
20250213,145400,82521650,7690,7680,7690,7680,125
20250213,145300,81560650,7680,7690,7690,7680,117
20250213,145200,80661250,7690,7690,7690,7690,26
20250213,145100,80461310,7690,7690,7700,7690,26
20250213,145000,80261340,7700,7700,7700,7700,6
20250213,144900,80215140,7700,7700,7700,7700,0
20250213,144800,80215140,7700,7690,7700,7690,25
20250213,144700,80022870,7690,7690,7690,7690,25
20250213,144600,79830620,7690,7690,7690,7690,25
20250213,144500,79638370,7690,7690,7700,7690,37
20250213,144400,79353830,7690,7690,7690,7690,13
20250213,144300,79253860,7700,7700,7700,7700,0
20250213,144200,79253860,7700,7700,7700,7700,0
20250213,144100,79253860,7700,7690,7700,7690,28
20250213,144000,79038520,7690,7690,7690,7690,36
20250213,143900,78761680,7690,7680,7690,7680,34
20250213,143800,78500350,7690,7690,7690,7690,163
20250213,143700,77246880,7700,7700,7700,7700,20
20250213,143600,77092880,7700,7700,7700,7700,0
20250213,143500,77092880,7700,7690,7700,7690,11
20250213,143400,77008280,7690,7690,7690,7690,25
20250213,143300,76816030,7690,7690,7690,7690,26
20250213,143200,76616090,7690,7690,7690,7690,23
20250213,143100,76439220,7700,7690,7700,7690,14
20250213,143000,76331540,7690,7700,7700,7690,30
20250213,142900,76100770,7700,7700,7700,7700,43
20250213,142800,75769670,7700,7700,7700,7690,15
20250213,142700,75654300,7690,7700,7700,7690,139
20250213,142600,74585380,7690,7690,7690,7690,23
20250213,142500,74408510,7690,7700,7700,7690,15
20250213,142400,74293140,7690,7690,7690,7690,22
20250213,142300,74123960,7700,7700,7700,7700,132
20250213,142200,73107560,7710,7710,7710,7710,0
20250213,142100,73107560,7710,7700,7710,7700,15
20250213,142000,72992040,7700,7700,7700,7700,316
20250213,141900,70558840,7690,7700,7700,7690,34
20250213,141800,70297370,7690,7700,7700,7690,14
20250213,141700,70189700,7700,7700,7700,7700,18
20250213,141600,70051100,7700,7690,7700,7690,14
20250213,141500,69943430,7700,7690,7700,7690,27
20250213,141400,69735790,7690,7690,7690,7690,35
20250213,141300,69466640,7690,7700,7700,7690,133
20250213,141200,68442670,7700,7700,7700,7700,1
20250213,141100,68434970,7690,7690,7700,7690,25
20250213,141000,68242700,7700,7700,7700,7700,1
20250213,140900,68235000,7690,7690,7690,7690,48
20250213,140800,67865880,7700,7690,7700,7690,27
20250213,140700,67658230,7690,7690,7690,7690,13
20250213,140600,67558260,7700,7700,7700,7690,25
20250213,140500,67365990,7680,7690,7700,7680,265
20250213,140400,65329430,7700,7690,7700,7690,13
20250213,140300,65229450,7700,7700,7700,7700,208
20250213,140200,63627850,7700,7700,7700,7700,0
20250213,140100,63627850,7700,7690,7700,7690,303
20250213,140000,61297750,7690,7680,7690,7680,14
20250213,135900,61190220,7680,7680,7680,7680,26
20250213,135800,60990540,7680,7680,7690,7680,37
20250213,135700,60706370,7680,7680,7680,7680,150
20250213,135600,59554370,7680,7680,7690,7680,34
20250213,135500,59293240,7680,7690,7690,7680,13
20250213,135400,59193390,7680,7680,7680,7680,13
20250213,135300,59093550,7690,7700,7700,7690,140
20250213,135200,58015630,7700,7700,7700,7700,0
20250213,135100,58015630,7700,7690,7700,7690,15
20250213,135000,57900260,7690,7690,7700,7690,224
20250213,134900,56177690,7690,7710,7710,7690,129
20250213,134800,55185640,7690,7700,7710,7690,278
20250213,134700,53047020,7700,7700,7700,7700,100
20250213,134600,52277020,7700,7700,7700,7700,0
20250213,134500,52277020,7700,7710,7710,7700,213
20250213,134400,50636890,7700,7700,7700,7700,0
20250213,134300,50636890,7700,7700,7700,7700,10
20250213,134200,50559890,7710,7710,7710,7710,0
20250213,134100,50559890,7710,7710,7710,7710,3
20250213,134000,50536760,7710,7710,7710,7700,18
20250213,133900,50398080,7710,7710,7710,7710,0
20250213,133800,50398080,7710,7710,7710,7710,3
20250213,133700,50374950,7700,7700,7700,7700,10
20250213,133600,50297950,7710,7710,7710,7710,0
20250213,133500,50297950,7710,7700,7710,7700,11
20250213,133400,50213240,7710,7710,7710,7710,0
20250213,133300,50213240,7710,7710,7710,7710,108
20250213,133200,49380560,7700,7700,7700,7700,10
20250213,133100,49303560,7710,7710,7710,7710,2
20250213,133000,49288140,7700,7700,7700,7700,10
20250213,132900,49211140,7710,7710,7710,7710,0
20250213,132800,49211140,7710,7710,7710,7710,1
20250213,132700,49203430,7700,7700,7700,7700,22
20250213,132600,49034030,7710,7710,7710,7710,0
20250213,132500,49034030,7710,7710,7710,7710,2
20250213,132400,49018610,7710,7710,7710,7710,0
20250213,132300,49018610,7710,7710,7710,7710,0
20250213,132200,49018610,7710,7690,7710,7690,11
20250213,132100,48934000,7710,7700,7710,7700,138
20250213,132000,47871380,7700,7700,7700,7700,10
20250213,131900,47794380,7690,7690,7690,7690,10
20250213,131800,47717480,7700,7700,7700,7700,10
20250213,131700,47640480,7690,7690,7690,7690,0
20250213,131600,47640480,7690,7700,7700,7690,23
20250213,131500,47463480,7700,7700,7700,7700,1
20250213,131400,47455780,7700,7700,7700,7700,8
20250213,131300,47394180,7710,7710,7710,7710,108
20250213,131200,46561500,7710,7710,7710,7710,0
20250213,131100,46561500,7710,7710,7710,7710,3
20250213,131000,46538370,7710,7710,7710,7710,6
20250213,130900,46492110,7710,7710,7710,7710,0
20250213,130800,46492110,7710,7710,7710,7710,2
20250213,130700,46476690,7700,7700,7700,7700,0
20250213,130600,46476690,7700,7700,7700,7700,10
20250213,130500,46399690,7710,7700,7710,7700,14
20250213,130400,46291850,7690,7690,7690,7690,0
20250213,130300,46291850,7690,7690,7690,7690,10
20250213,130200,46214950,7700,7700,7700,7700,10
20250213,130100,46137950,7700,7690,7700,7690,12
20250213,130000,46045650,7700,7700,7700,7700,7
20250213,125900,45991750,7710,7710,7710,7710,0
20250213,125800,45991750,7710,7710,7710,7710,13
20250213,125700,45891520,7710,7710,7710,7710,0
20250213,125600,45891520,7710,7710,7710,7710,0
20250213,125500,45891520,7710,7710,7710,7710,2
20250213,125400,45876100,7690,7690,7690,7690,0
20250213,125300,45876100,7690,7690,7690,7690,6
20250213,125200,45829960,7710,7710,7710,7710,0
20250213,125100,45829960,7710,7700,7710,7690,52
20250213,125000,45429540,7700,7700,7700,7700,57
20250213,124900,44990640,7700,7700,7700,7700,0
20250213,124800,44990640,7700,7700,7700,7700,0
20250213,124700,44990640,7700,7700,7700,7700,87
20250213,124600,44320740,7700,7700,7700,7700,55
20250213,124500,43897240,7710,7710,7710,7710,1
20250213,124400,43889530,7710,7710,7710,7710,25
20250213,124300,43696780,7710,7710,7710,7710,10
20250213,124200,43619680,7710,7710,7710,7710,102
20250213,124100,42833260,7710,7710,7710,7710,1
20250213,124000,42825550,7700,7710,7710,7700,17
20250213,123900,42694580,7710,7710,7710,7710,0
20250213,123800,42694580,7710,7710,7710,7710,2
20250213,123700,42679160,7700,7700,7700,7700,20
20250213,123600,42525160,7700,7700,7700,7700,0
20250213,123500,42525160,7700,7710,7710,7700,3
20250213,123400,42502040,7710,7710,7710,7710,26
20250213,123300,42301580,7720,7720,7720,7720,0
20250213,123200,42301580,7720,7720,7720,7720,1
20250213,123100,42293860,7720,7720,7720,7720,3
20250213,123000,42270700,7720,7710,7720,7710,27
20250213,122900,42062520,7720,7720,7720,7720,0
20250213,122800,42062520,7720,7720,7720,7720,1
20250213,122700,42054800,7710,7710,7710,7710,35
20250213,122600,41784950,7720,7720,7720,7720,0
20250213,122500,41784950,7720,7720,7720,7720,2
20250213,122400,41769510,7710,7710,7710,7710,36
20250213,122300,41491950,7710,7710,7710,7710,0
20250213,122200,41491950,7710,7700,7710,7700,44
20250213,122100,41152910,7700,7710,7710,7700,3
20250213,122000,41129790,7710,7710,7710,7710,47
20250213,121900,40767420,7700,7700,7700,7700,10
20250213,121800,40690420,7710,7710,7710,7710,2
20250213,121700,40675000,7710,7710,7710,7710,1
20250213,121600,40667290,7700,7710,7710,7700,78
20250213,121500,40066010,7700,7700,7700,7700,0
20250213,121400,40066010,7700,7700,7700,7700,10
20250213,121300,39989010,7720,7720,7720,7720,0
20250213,121200,39989010,7720,7720,7720,7720,0
20250213,121100,39989010,7720,7720,7720,7720,3
20250213,121000,39965850,7720,7710,7720,7710,10
20250213,120900,39888740,7710,7710,7710,7710,25
20250213,120800,39695990,7720,7720,7720,7720,13
20250213,120700,39595630,7710,7710,7710,7710,0
20250213,120600,39595630,7710,7710,7710,7710,26
20250213,120500,39395170,7720,7720,7720,7720,2
20250213,120400,39379730,7710,7710,7710,7710,14
20250213,120300,39271790,7710,7700,7710,7700,76
20250213,120200,38685930,7710,7710,7710,7710,0
20250213,120100,38685930,7710,7710,7710,7710,5
20250213,120000,38647380,7710,7710,7710,7710,4
20250213,115900,38616540,7720,7720,7720,7720,0
20250213,115800,38616540,7720,7710,7720,7710,89
20250213,115700,37930340,7710,7710,7710,7710,0
20250213,115600,37930340,7710,7710,7710,7710,78
20250213,115500,37328960,7720,7710,7720,7710,28
20250213,115400,37113060,7720,7720,7720,7720,0
20250213,115300,37113060,7720,7710,7720,7710,22
20250213,115200,36943430,7710,7710,7710,7710,25
20250213,115100,36750680,7720,7720,7720,7720,1
20250213,115000,36742960,7710,7720,7720,7710,37
20250213,114900,36457680,7710,7710,7710,7710,55
20250213,114800,36033630,7710,7710,7710,7710,21
20250213,114700,35871720,7710,7710,7710,7710,1
20250213,114600,35864010,7700,7700,7700,7700,23
20250213,114500,35686910,7710,7700,7710,7700,18
20250213,114400,35548300,7710,7710,7710,7710,0
20250213,114300,35548300,7710,7700,7710,7700,26
20250213,114200,35347850,7700,7710,7720,7700,68
20250213,114100,34823650,7710,7710,7710,7710,3
20250213,114000,34800520,7710,7710,7710,7710,0
20250213,113900,34800520,7710,7710,7710,7710,0
20250213,113800,34800520,7710,7710,7710,7710,1
20250213,113700,34792810,7720,7720,7720,7720,0
20250213,113600,34792810,7720,7720,7720,7720,0
20250213,113500,34792810,7720,7710,7720,7710,28
20250213,113400,34576900,7720,7720,7720,7720,0
20250213,113300,34576900,7720,7720,7720,7720,0
20250213,113200,34576900,7720,7700,7720,7690,1179
20250213,113100,25487710,7700,7700,7700,7700,2
20250213,113000,25472310,7690,7690,7690,7690,0
20250213,112900,25472310,7690,7700,7700,7690,18
20250213,112800,25333810,7700,7700,7700,7700,1
20250213,112700,25326110,7690,7690,7690,7690,10
20250213,112600,25249210,7700,7700,7700,7700,0
20250213,112500,25249210,7700,7700,7700,7700,2
20250213,112400,25233810,7690,7690,7690,7690,20
20250213,112300,25080010,7690,7690,7690,7690,1
20250213,112200,25072320,7690,7690,7690,7690,0
20250213,112100,25072320,7690,7700,7700,7690,15
20250213,112000,24956920,7690,7690,7690,7690,0
20250213,111900,24956920,7690,7690,7690,7690,10
20250213,111800,24880020,7700,7700,7700,7700,1
20250213,111700,24872320,7690,7690,7690,7690,0
20250213,111600,24872320,7690,7690,7690,7690,10
20250213,111500,24795420,7700,7700,7700,7700,1
20250213,111400,24787720,7700,7700,7700,7700,1
20250213,111300,24780020,7700,7700,7700,7700,0
20250213,111200,24780020,7700,7700,7700,7700,0
20250213,111100,24780020,7700,7700,7700,7700,1
20250213,111000,24772320,7700,7700,7700,7700,8
20250213,110900,24710720,7700,7700,7700,7700,0
20250213,110800,24710720,7700,7700,7700,7700,0
20250213,110700,24710720,7700,7700,7700,7700,0
20250213,110600,24710720,7700,7690,7700,7690,11
20250213,110500,24626120,7690,7690,7690,7690,0
20250213,110400,24626120,7690,7690,7690,7690,0
20250213,110300,24626120,7690,7690,7690,7690,24
20250213,110200,24441560,7690,7690,7690,7690,0
20250213,110100,24441560,7690,7690,7690,7690,20
20250213,110000,24287760,7690,7690,7690,7690,0
20250213,105900,24287760,7690,7690,7690,7690,0
20250213,105800,24287760,7690,7690,7690,7690,19
20250213,105700,24141650,7690,7690,7690,7690,2
20250213,105600,24126270,7690,7690,7690,7690,0
20250213,105500,24126270,7690,7690,7690,7690,20
20250213,105400,23972470,7690,7690,7690,7690,0
20250213,105300,23972470,7690,7690,7690,7690,10
20250213,105200,23895570,7700,7700,7700,7700,0
20250213,105100,23895570,7700,7700,7700,7700,0
20250213,105000,23895570,7700,7700,7700,7700,6
20250213,104900,23849370,7690,7690,7690,7690,0
20250213,104800,23849370,7690,7700,7700,7690,15
20250213,104700,23734010,7710,7710,7710,7710,0
20250213,104600,23734010,7710,7710,7710,7710,0
20250213,104500,23734010,7710,7710,7710,7710,1
20250213,104400,23726300,7690,7690,7690,7690,0
20250213,104300,23726300,7690,7690,7690,7690,0
20250213,104200,23726300,7690,7700,7700,7690,10
20250213,104100,23649330,7690,7690,7690,7690,0
20250213,104000,23649330,7690,7690,7690,7690,0
20250213,103900,23649330,7690,7690,7690,7690,0
20250213,103800,23649330,7690,7690,7690,7690,0
20250213,103700,23649330,7690,7710,7710,7690,11
20250213,103600,23564720,7710,7710,7710,7710,0
20250213,103500,23564720,7710,7710,7710,7710,82
20250213,103400,22932500,7710,7700,7710,7700,1017
20250213,103300,15091440,7700,7700,7700,7700,0
20250213,103200,15091440,7700,7700,7700,7690,182
20250213,103100,13690060,7700,7700,7700,7700,0
20250213,103000,13690060,7700,7700,7700,7700,6
20250213,102900,13643860,7700,7700,7700,7700,0
20250213,102800,13643860,7700,7700,7700,7700,0
20250213,102700,13643860,7700,7700,7700,7700,0
20250213,102600,13643860,7700,7700,7700,7700,0
20250213,102500,13643860,7700,7700,7700,7700,0
20250213,102400,13643860,7700,7700,7700,7700,0
20250213,102300,13643860,7700,7700,7700,7700,0
20250213,102200,13643860,7700,7700,7700,7700,0
20250213,102100,13643860,7700,7700,7700,7700,0
20250213,102000,13643860,7700,7700,7700,7700,0
20250213,101900,13643860,7700,7700,7700,7700,0
20250213,101800,13643860,7700,7700,7700,7700,0
20250213,101700,13643860,7700,7700,7700,7700,0
20250213,101600,13643860,7700,7700,7700,7700,0
20250213,101500,13643860,7700,7700,7700,7700,0
20250213,101400,13643860,7700,7700,7700,7700,0
20250213,101300,13643860,7700,7700,7700,7700,0
20250213,101200,13643860,7700,7700,7700,7700,0
20250213,101100,13643860,7700,7700,7700,7700,0
20250213,101000,13643860,7700,7700,7700,7700,13
20250213,100900,13543760,7700,7700,7700,7700,0
20250213,100800,13543760,7700,7700,7700,7700,0
20250213,100700,13543760,7700,7700,7700,7700,0
20250213,100600,13543760,7700,7700,7700,7700,0
20250213,100500,13543760,7700,7700,7700,7700,0
20250213,100400,13543760,7700,7700,7700,7700,0
20250213,100300,13543760,7700,7700,7700,7700,0
20250213,100200,13543760,7700,7700,7700,7700,0
20250213,100100,13543760,7700,7700,7700,7700,0
20250213,100000,13543760,7700,7700,7700,7690,3
20250213,095900,13520670,7690,7690,7690,7690,1
20250213,095800,13512980,7710,7690,7710,7690,21
20250213,095700,13351370,7690,7690,7700,7690,3
20250213,095600,13328290,7700,7700,7700,7700,0
20250213,095500,13328290,7700,7690,7700,7690,11
20250213,095400,13243600,7700,7680,7700,7680,78
20250213,095300,12644540,7680,7680,7680,7680,1
20250213,095200,12636860,7680,7680,7680,7680,0
20250213,095100,12636860,7680,7680,7680,7680,1
20250213,095000,12629180,7680,7680,7680,7680,26
20250213,094900,12429500,7680,7680,7680,7680,194
20250213,094800,10939580,7700,7700,7700,7700,0
20250213,094700,10939580,7700,7700,7700,7700,0
20250213,094600,10939580,7700,7700,7700,7700,1
20250213,094500,10931880,7710,7710,7710,7710,0
20250213,094400,10931880,7710,7710,7710,7710,2
20250213,094300,10916460,7710,7710,7710,7710,5
20250213,094200,10877910,7710,7710,7710,7710,0
20250213,094100,10877910,7710,7710,7710,7710,0
20250213,094000,10877910,7710,7710,7710,7710,12
20250213,093900,10785390,7710,7710,7710,7710,0
20250213,093800,10785390,7710,7710,7710,7710,0
20250213,093700,10785390,7710,7710,7710,7710,12
20250213,093600,10692870,7710,7710,7710,7710,0
20250213,093500,10692870,7710,7710,7710,7710,0
20250213,093400,10692870,7710,7710,7710,7710,0
20250213,093300,10692870,7710,7710,7710,7710,0
20250213,093200,10692870,7710,7710,7710,7710,0
20250213,093100,10692870,7710,7710,7710,7710,0
20250213,093000,10692870,7710,7700,7710,7700,2
20250213,092900,10677460,7710,7710,7710,7710,0
20250213,092800,10677460,7710,7710,7710,7710,0
20250213,092700,10677460,7710,7710,7710,7710,0
20250213,092600,10677460,7710,7710,7710,7710,0
20250213,092500,10677460,7710,7710,7710,7710,0
20250213,092400,10677460,7710,7710,7710,7710,0
20250213,092300,10677460,7710,7710,7710,7710,2
20250213,092200,10662040,7700,7700,7700,7700,0
20250213,092100,10662040,7700,7700,7700,7700,129
20250213,092000,9668740,7700,7700,7700,7700,7
20250213,091900,9614840,7690,7690,7690,7690,0
20250213,091800,9614840,7690,7690,7690,7690,10
20250213,091700,9537940,7690,7690,7690,7690,0
20250213,091600,9537940,7690,7690,7690,7690,0
20250213,091500,9537940,7690,7690,7690,7670,12
20250213,091400,9445860,7680,7680,7680,7680,32
20250213,091300,9200100,7690,7690,7690,7690,206
20250213,091200,7615960,7700,7700,7700,7700,0
20250213,091100,7615960,7700,7700,7710,7700,67
20250213,091000,7099410,7710,7710,7710,7710,0
20250213,090900,7099410,7710,7710,7710,7710,0
20250213,090800,7099410,7710,7710,7710,7690,3
20250213,090700,7076300,7690,7690,7710,7680,158
20250213,090600,5861080,7710,7710,7710,7690,6
20250213,090500,5814860,7690,7700,7710,7650,658
20250213,090400,771000,7710,7710,7710,7710,0
20250213,090300,771000,7710,7710,7710,7710,0
20250213,090200,771000,7710,7710,7710,7710,0
20250213,090100,771000,7710,7710,7710,7710,0
20250213,090000,771000,7710,7710,7710,7710,100