KissMeData/032350/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191500,2191618330,7910,7910,7910,7910,25958
20250213,191400,2191618330,7910,7910,7910,7910,0
20250213,191300,2191618330,7910,7910,7910,7910,0
20250213,191200,2191618330,7910,7910,7910,7910,0
20250213,191100,2191618330,7910,7910,7910,7910,0
20250213,191000,2191618330,7910,7910,7910,7910,0
20250213,190900,2191618330,7910,7910,7910,7910,0
20250213,190800,2191618330,7910,7910,7910,7910,0
20250213,190700,2191618330,7910,7910,7910,7910,0
20250213,190600,2191618330,7910,7910,7910,7910,0
20250213,190500,2191618330,7910,7910,7910,7910,0
20250213,190400,2191618330,7910,7910,7910,7910,0
20250213,190300,2191618330,7910,7910,7910,7910,0
20250213,190200,2191618330,7910,7910,7910,7910,0
20250213,190100,2191618330,7910,7910,7910,7910,0
20250213,190000,2191618330,7910,7910,7910,7910,0
20250213,185900,2191618330,7910,7910,7910,7910,0
20250213,185800,2191618330,7910,7910,7910,7910,0
20250213,185700,2191618330,7910,7910,7910,7910,0
20250213,185600,2191618330,7910,7910,7910,7910,0
20250213,185500,2191618330,7910,7910,7910,7910,0
20250213,185400,2191618330,7910,7910,7910,7910,0
20250213,185300,2191618330,7910,7910,7910,7910,0
20250213,185200,2191618330,7910,7910,7910,7910,0
20250213,185100,2191618330,7910,7910,7910,7910,0
20250213,185000,2191618330,7910,7910,7910,7910,0
20250213,184900,2191618330,7910,7910,7910,7910,0
20250213,184800,2191618330,7910,7910,7910,7910,0
20250213,184700,2191618330,7910,7910,7910,7910,0
20250213,184600,2191618330,7910,7910,7910,7910,0
20250213,184500,2191618330,7910,7910,7910,7910,25958
20250213,184400,2191618330,7910,7910,7910,7910,0
20250213,184300,2191618330,7910,7910,7910,7910,0
20250213,184200,2191618330,7910,7910,7910,7910,0
20250213,184100,2191618330,7910,7910,7910,7910,0
20250213,184000,2191618330,7910,7910,7910,7910,0
20250213,183900,2191618330,7910,7910,7910,7910,0
20250213,183800,2191618330,7910,7910,7910,7910,0
20250213,183700,2191618330,7910,7910,7910,7910,0
20250213,183600,2191618330,7910,7910,7910,7910,0
20250213,183500,2191618330,7910,7910,7910,7910,0
20250213,183400,2191618330,7910,7910,7910,7910,0
20250213,183300,2191618330,7910,7910,7910,7910,0
20250213,183200,2191618330,7910,7910,7910,7910,0
20250213,183100,2191618330,7910,7910,7910,7910,0
20250213,183000,2191618330,7910,7910,7910,7910,0
20250213,182900,2191618330,7910,7910,7910,7910,0
20250213,182800,2191618330,7910,7910,7910,7910,0
20250213,182700,2191618330,7910,7910,7910,7910,0
20250213,182600,2191618330,7910,7910,7910,7910,0
20250213,182500,2191618330,7910,7910,7910,7910,0
20250213,182400,2191618330,7910,7910,7910,7910,0
20250213,182300,2191618330,7910,7910,7910,7910,0
20250213,182200,2191618330,7910,7910,7910,7910,0
20250213,182100,2191618330,7910,7910,7910,7910,0
20250213,182000,2191618330,7910,7910,7910,7910,0
20250213,181900,2191618330,7910,7910,7910,7910,0
20250213,181800,2191618330,7910,7910,7910,7910,0
20250213,181700,2191618330,7910,7910,7910,7910,0
20250213,181600,2191618330,7910,7910,7910,7910,0
20250213,181500,2191618330,7910,7910,7910,7910,25958
20250213,181400,2191618330,7910,7910,7910,7910,0
20250213,181300,2191618330,7910,7910,7910,7910,0
20250213,181200,2191618330,7910,7910,7910,7910,0
20250213,181100,2191618330,7910,7910,7910,7910,0
20250213,181000,2191618330,7910,7910,7910,7910,0
20250213,180900,2191618330,7910,7910,7910,7910,0
20250213,180800,2191618330,7910,7910,7910,7910,0
20250213,180700,2191618330,7910,7910,7910,7910,0
20250213,180600,2191618330,7910,7910,7910,7910,0
20250213,180500,2191618330,7910,7910,7910,7910,0
20250213,180400,2191618330,7910,7910,7910,7910,0
20250213,180300,2191618330,7910,7910,7910,7910,0
20250213,180200,2191618330,7910,7910,7910,7910,0
20250213,180100,2191618330,7910,7910,7910,7910,0
20250213,180000,2191618330,7910,7910,7910,7910,0
20250213,175900,2191618330,7910,7910,7910,7910,0
20250213,175800,2191618330,7910,7910,7910,7910,0
20250213,175700,2191618330,7910,7910,7910,7910,0
20250213,175600,2191618330,7910,7910,7910,7910,0
20250213,175500,2191618330,7910,7910,7910,7910,0
20250213,175400,2191618330,7910,7910,7910,7910,0
20250213,175300,2191618330,7910,7910,7910,7910,0
20250213,175200,2191618330,7910,7910,7910,7910,0
20250213,175100,2191618330,7910,7910,7910,7910,0
20250213,175000,2191618330,7910,7910,7910,7910,0
20250213,174900,2191618330,7910,7910,7910,7910,0
20250213,174800,2191618330,7910,7910,7910,7910,0
20250213,174700,2191618330,7910,7910,7910,7910,0
20250213,174600,2191618330,7910,7910,7910,7910,0
20250213,174500,2191618330,7910,7910,7910,7910,25958
20250213,174400,2191618330,7910,7910,7910,7910,0
20250213,174300,2191618330,7910,7910,7910,7910,0
20250213,174200,2191618330,7910,7910,7910,7910,0
20250213,174100,2191618330,7910,7910,7910,7910,0
20250213,174000,2191618330,7910,7910,7910,7910,0
20250213,173900,2191618330,7910,7910,7910,7910,0
20250213,173800,2191618330,7910,7910,7910,7910,0
20250213,173700,2191618330,7910,7910,7910,7910,0
20250213,173600,2191618330,7910,7910,7910,7910,0
20250213,173500,2191618330,7910,7910,7910,7910,0
20250213,173400,2191618330,7910,7910,7910,7910,0
20250213,173300,2191618330,7910,7910,7910,7910,0
20250213,173200,2191618330,7910,7910,7910,7910,0
20250213,173100,2191618330,7910,7910,7910,7910,0
20250213,173000,2191618330,7910,7910,7910,7910,0
20250213,172900,2191618330,7910,7910,7910,7910,0
20250213,172800,2191618330,7910,7910,7910,7910,0
20250213,172700,2191618330,7910,7910,7910,7910,0
20250213,172600,2191618330,7910,7910,7910,7910,0
20250213,172500,2191618330,7910,7910,7910,7910,0
20250213,172400,2191618330,7910,7910,7910,7910,0
20250213,172300,2191618330,7910,7910,7910,7910,0
20250213,172200,2191618330,7910,7910,7910,7910,0
20250213,172100,2191618330,7910,7910,7910,7910,0
20250213,172000,2191618330,7910,7910,7910,7910,0
20250213,171900,2191618330,7910,7910,7910,7910,0
20250213,171800,2191618330,7910,7910,7910,7910,0
20250213,171700,2191618330,7910,7910,7910,7910,0
20250213,171600,2191618330,7910,7910,7910,7910,0
20250213,171500,2191618330,7910,7910,7910,7910,25958
20250213,171400,2191618330,7910,7910,7910,7910,0
20250213,171300,2191618330,7910,7910,7910,7910,0
20250213,171200,2191618330,7910,7910,7910,7910,0
20250213,171100,2191618330,7910,7910,7910,7910,0
20250213,171000,2191618330,7910,7910,7910,7910,0
20250213,170900,2191618330,7910,7910,7910,7910,0
20250213,170800,2191618330,7910,7910,7910,7910,0
20250213,170700,2191618330,7910,7910,7910,7910,0
20250213,170600,2191618330,7910,7910,7910,7910,0
20250213,170500,2191618330,7910,7910,7910,7910,0
20250213,170400,2191618330,7910,7910,7910,7910,0
20250213,170300,2191618330,7910,7910,7910,7910,0
20250213,170200,2191618330,7910,7910,7910,7910,0
20250213,170100,2191618330,7910,7910,7910,7910,0
20250213,170000,2191618330,7910,7910,7910,7910,0
20250213,165900,2191618330,7910,7910,7910,7910,0
20250213,165800,2191618330,7910,7910,7910,7910,0
20250213,165700,2191618330,7910,7910,7910,7910,0
20250213,165600,2191618330,7910,7910,7910,7910,0
20250213,165500,2191618330,7910,7910,7910,7910,0
20250213,165400,2191618330,7910,7910,7910,7910,0
20250213,165300,2191618330,7910,7910,7910,7910,0
20250213,165200,2191618330,7910,7910,7910,7910,0
20250213,165100,2191618330,7910,7910,7910,7910,0
20250213,165000,2191618330,7910,7910,7910,7910,0
20250213,164900,2191618330,7910,7910,7910,7910,0
20250213,164800,2191618330,7910,7910,7910,7910,0
20250213,164700,2191618330,7910,7910,7910,7910,0
20250213,164600,2191618330,7910,7910,7910,7910,0
20250213,164500,2191618330,7910,7910,7910,7910,25958
20250213,164400,2191618330,7910,7910,7910,7910,0
20250213,164300,2191618330,7910,7910,7910,7910,0
20250213,164200,2191618330,7910,7910,7910,7910,0
20250213,164100,2191618330,7910,7910,7910,7910,0
20250213,164000,2191618330,7910,7910,7910,7910,0
20250213,163900,2191618330,7910,7910,7910,7910,0
20250213,163800,2191618330,7910,7910,7910,7910,0
20250213,163700,2191618330,7910,7910,7910,7910,0
20250213,163600,2191618330,7910,7910,7910,7910,0
20250213,163500,2191618330,7910,7910,7910,7910,0
20250213,163400,2191618330,7910,7910,7910,7910,0
20250213,163300,2191618330,7910,7910,7910,7910,0
20250213,163200,2191618330,7910,7910,7910,7910,0
20250213,163100,2191618330,7910,7910,7910,7910,0
20250213,163000,2191618330,7910,7910,7910,7910,0
20250213,162900,2191618330,7910,7910,7910,7910,0
20250213,162800,2191618330,7910,7910,7910,7910,0
20250213,162700,2191618330,7910,7910,7910,7910,0
20250213,162600,2191618330,7910,7910,7910,7910,0
20250213,162500,2191618330,7910,7910,7910,7910,0
20250213,162400,2191618330,7910,7910,7910,7910,0
20250213,162300,2191618330,7910,7910,7910,7910,0
20250213,162200,2191618330,7910,7910,7910,7910,0
20250213,162100,2191618330,7910,7910,7910,7910,0
20250213,162000,2191618330,7910,7910,7910,7910,0
20250213,161900,2191618330,7910,7910,7910,7910,0
20250213,161800,2191618330,7910,7910,7910,7910,0
20250213,161700,2191618330,7910,7910,7910,7910,0
20250213,161600,2191618330,7910,7910,7910,7910,0
20250213,161500,2191618330,7910,7910,7910,7910,25958
20250213,161400,2191618330,7910,7910,7910,7910,0
20250213,161300,2191618330,7910,7910,7910,7910,0
20250213,161200,2191618330,7910,7910,7910,7910,0
20250213,161100,2191618330,7910,7910,7910,7910,0
20250213,161000,2191618330,7910,7910,7910,7910,0
20250213,160900,2191618330,7910,7910,7910,7910,0
20250213,160800,2191618330,7910,7910,7910,7910,0
20250213,160700,2191618330,7910,7910,7910,7910,0
20250213,160600,2191618330,7910,7910,7910,7910,0
20250213,160500,2191618330,7910,7910,7910,7910,0
20250213,160400,2191618330,7910,7910,7910,7910,0
20250213,160300,2191618330,7910,7910,7910,7910,0
20250213,160200,2191618330,7910,7910,7910,7910,0
20250213,160100,2191618330,7910,7910,7910,7910,0
20250213,160000,2191618330,7910,7910,7910,7910,0
20250213,155900,2191618330,7910,7910,7910,7910,0
20250213,155800,2191618330,7910,7910,7910,7910,0
20250213,155700,2191618330,7910,7910,7910,7910,0
20250213,155600,2191618330,7910,7910,7910,7910,0
20250213,155500,2191618330,7910,7910,7910,7910,0
20250213,155400,2191618330,7910,7910,7910,7910,0
20250213,155300,2191618330,7910,7910,7910,7910,0
20250213,155200,2191618330,7910,7910,7910,7910,0
20250213,155100,2191618330,7910,7910,7910,7910,0
20250213,155000,2191618330,7910,7910,7910,7910,0
20250213,154900,2191618330,7910,7910,7910,7910,0
20250213,154800,2191618330,7910,7910,7910,7910,0
20250213,154700,2191618330,7910,7910,7910,7910,0
20250213,154600,2191618330,7910,7910,7910,7910,0
20250213,154500,2191618330,7910,7910,7910,7910,25958
20250213,154400,2191618330,7910,7910,7910,7910,0
20250213,154300,2191618330,7910,7910,7910,7910,0
20250213,154200,2191618330,7910,7910,7910,7910,0
20250213,154100,2191618330,7910,7910,7910,7910,0
20250213,154000,2191618330,7910,7910,7910,7910,0
20250213,153900,2191618330,7910,7910,7910,7910,0
20250213,153800,2191618330,7910,7910,7910,7910,0
20250213,153700,2191618330,7910,7910,7910,7910,0
20250213,153600,2191618330,7910,7910,7910,7910,0
20250213,153500,2191618330,7910,7910,7910,7910,0
20250213,153400,2191618330,7910,7910,7910,7910,0
20250213,153300,2191618330,7910,7910,7910,7910,0
20250213,153200,2191618330,7910,7910,7910,7910,0
20250213,153100,2191618330,7910,7910,7910,7910,0
20250213,153000,2191618330,7910,7910,7910,7910,25958
20250213,152900,1986290550,7970,7970,7970,7970,0
20250213,152800,1986290550,7970,7970,7970,7970,0
20250213,152700,1986290550,7970,7970,7970,7970,0
20250213,152600,1986290550,7970,7970,7970,7970,0
20250213,152500,1986290550,7970,7970,7970,7970,0
20250213,152400,1986290550,7970,7970,7970,7970,0
20250213,152300,1986290550,7970,7970,7970,7970,0
20250213,152200,1986290550,7970,7970,7970,7970,0
20250213,152100,1986290550,7970,7970,7970,7970,0
20250213,152000,1986290550,7970,7970,7970,7970,0
20250213,151900,1986290550,7970,7980,7980,7970,719
20250213,151800,1980557430,7980,7990,7990,7970,33
20250213,151700,1980294210,7980,7980,7990,7980,907
20250213,151600,1973056320,7980,7980,7980,7960,2627
20250213,151500,1952102390,7960,7970,7980,7960,860
20250213,151400,1945240200,7970,7980,7980,7960,1187
20250213,151300,1935768930,7970,7990,7990,7970,910
20250213,151200,1928505550,7980,7990,7990,7960,1091
20250213,151100,1919797570,7980,7980,7990,7960,945
20250213,151000,1912254390,7980,7980,7990,7960,1189
20250213,150900,1902768140,7980,7980,7980,7980,1324
20250213,150800,1892202620,7980,7980,7980,7970,1457
20250213,150700,1880576000,7980,7970,7980,7970,309
20250213,150600,1878111530,7970,7980,7980,7950,937
20250213,150500,1870640630,7980,7970,7990,7970,1058
20250213,150400,1862196110,7950,7980,7980,7950,929
20250213,150300,1854782970,7980,7980,7980,7970,1027
20250213,150200,1846587620,7990,7970,7990,7960,1074
20250213,150100,1838021840,7980,7960,7980,7960,893
20250213,150000,1830909220,7960,7940,7960,7920,1808
20250213,145900,1816542980,7950,7960,7960,7950,178
20250213,145800,1815126120,7960,7960,7970,7960,707
20250213,145700,1809498300,7940,7970,7970,7940,1419
20250213,145600,1798213150,7960,7960,7970,7960,1578
20250213,145500,1785650490,7960,7980,7980,7960,245
20250213,145400,1783697820,7980,7970,7980,7970,188
20250213,145300,1782199360,7970,7970,7980,7970,556
20250213,145200,1777766040,7970,7970,7980,7960,270
20250213,145100,1775613310,7960,7980,7980,7960,214
20250213,145000,1773905610,7980,7960,7980,7960,245
20250213,144900,1771952570,7980,7980,7980,7980,197
20250213,144800,1770380510,7970,7980,7980,7970,178
20250213,144700,1768960080,7960,7970,7980,7960,31
20250213,144600,1768713250,7980,7980,7980,7980,195
20250213,144500,1767157150,7980,7970,7980,7960,1186
20250213,144400,1757703030,7970,7950,7970,7940,591
20250213,144300,1753004490,7960,7960,7970,7950,309
20250213,144200,1750543850,7970,7950,7970,7940,1411
20250213,144100,1739318480,7950,7960,7960,7950,468
20250213,144000,1735595600,7950,7950,7960,7950,564
20250213,143900,1731109840,7960,7960,7960,7950,288
20250213,143800,1728817440,7960,7960,7960,7950,192
20250213,143700,1727289130,7950,7950,7950,7950,1
20250213,143600,1727281180,7960,7950,7960,7950,311
20250213,143500,1724806870,7950,7960,7960,7950,305
20250213,143400,1722379080,7970,7960,7970,7960,201
20250213,143300,1720777360,7970,7960,7970,7960,316
20250213,143200,1718258990,7960,7970,7970,7960,200
20250213,143100,1716665230,7970,7970,7970,7960,218
20250213,143000,1714927780,7960,7970,7970,7960,332
20250213,142900,1712282160,7970,7960,7970,7960,273
20250213,142800,1710107120,7960,7970,7980,7960,311
20250213,142700,1707629560,7940,7980,7980,7930,4392
20250213,142600,1672716170,7980,7980,7980,7980,627
20250213,142500,1667712710,7980,7980,7980,7970,364
20250213,142400,1664809550,7980,7980,7990,7980,804
20250213,142300,1658391700,7990,8000,8000,7980,256
20250213,142200,1656345730,8000,7980,8000,7980,214
20250213,142100,1654633750,8000,8000,8000,8000,171
20250213,142000,1653265750,8000,8000,8000,8000,321
20250213,141900,1650697750,8000,7980,8000,7980,218
20250213,141800,1648953770,8000,8000,8000,8000,455
20250213,141700,1645313770,7990,8000,8000,7990,528
20250213,141600,1641093260,8000,7990,8000,7980,195
20250213,141500,1639536460,7990,7990,7990,7980,314
20250213,141400,1637027610,7990,7990,7990,7990,1762
20250213,141300,1622949230,8000,8000,8000,8000,200
20250213,141200,1621349230,8000,8000,8000,8000,236
20250213,141100,1619461230,8000,7980,8000,7980,230
20250213,141000,1617623250,8000,7980,8000,7980,701
20250213,140900,1612015750,8000,7990,8000,7990,511
20250213,140800,1607929910,7980,8000,8000,7980,184
20250213,140700,1606457950,8000,7990,8000,7990,258
20250213,140600,1604396370,7980,7990,7990,7980,7
20250213,140500,1604340460,7990,7990,8000,7990,698
20250213,140400,1598760990,7990,7980,7990,7980,244
20250213,140300,1596811950,7990,7990,7990,7990,338
20250213,140200,1594111330,7990,7990,7990,7990,149
20250213,140100,1592920820,8000,7990,8000,7990,294
20250213,140000,1590569920,7990,8000,8000,7990,375
20250213,135900,1587571750,8000,7990,8000,7990,214
20250213,135800,1585860000,8000,8000,8000,7990,452
20250213,135700,1582245390,8000,8000,8000,7990,622
20250213,135600,1577270630,7990,8000,8000,7990,210
20250213,135500,1575590640,8000,8000,8000,7990,35
20250213,135400,1575310900,8000,8000,8000,8000,173
20250213,135300,1573926900,7990,7990,8000,7980,2711
20250213,135200,1552289470,7980,8000,8000,7980,341
20250213,135100,1549561870,7990,7990,7990,7990,374
20250213,135000,1546573610,7980,7990,8000,7980,687
20250213,134900,1541082670,8000,7990,8000,7990,270
20250213,134800,1538922680,8000,8000,8000,7990,256
20250213,134700,1536875390,7990,8000,8000,7990,208
20250213,134600,1535211590,8000,8000,8000,8000,189
20250213,134500,1533699590,8000,8000,8000,8000,1
20250213,134400,1533691590,8000,7990,8000,7990,317
20250213,134300,1531156840,8000,8000,8000,8000,198
20250213,134200,1529572840,8000,8000,8000,7990,217
20250213,134100,1527837080,7990,7990,8000,7980,339
20250213,134000,1525128450,8000,7990,8000,7980,2225
20250213,133900,1507348970,7990,7990,7990,7990,283
20250213,133800,1505087800,7980,7980,7990,7980,881
20250213,133700,1498055530,7990,7990,7990,7990,1675
20250213,133600,1484672280,7990,7990,7990,7990,194
20250213,133500,1483122220,7990,7990,7990,7990,0
20250213,133400,1483122220,7990,7990,7990,7980,208
20250213,133300,1481460550,7980,7990,7990,7980,203
20250213,133200,1479838590,7980,7980,8000,7980,2739
20250213,133100,1457962880,7970,7980,7980,7970,295
20250213,133000,1455609780,7990,7980,7990,7980,623
20250213,132900,1450638230,7970,7970,7970,7960,516
20250213,132800,1446525720,7970,7960,7970,7960,521
20250213,132700,1442376180,7970,7970,7970,7970,205
20250213,132600,1440742330,7960,7970,7970,7960,354
20250213,132500,1437922250,7970,7970,7970,7970,217
20250213,132400,1436192760,7960,7950,7960,7950,368
20250213,132300,1433263490,7960,7950,7960,7950,179
20250213,132200,1431838660,7950,7950,7960,7950,189
20250213,132100,1430334240,7960,7960,7960,7960,44
20250213,132000,1429984000,7960,7960,7960,7960,17
20250213,131900,1429848680,7950,7950,7950,7950,2
20250213,131800,1429832780,7950,7960,7960,7950,225
20250213,131700,1428042440,7960,7960,7960,7960,41
20250213,131600,1427716080,7960,7960,7970,7960,125
20250213,131500,1426721060,7960,7960,7960,7960,266
20250213,131400,1424603700,7960,7960,7970,7960,972
20250213,131300,1416866570,7970,7970,7980,7970,504
20250213,131200,1412849680,7980,7970,7980,7970,30
20250213,131100,1412610530,7980,7980,7980,7970,53
20250213,131000,1412187600,7980,7990,7990,7980,47
20250213,130900,1411812510,7970,7970,7990,7970,21811
20250213,130800,1237977920,7960,7970,7970,7960,1025
20250213,130700,1229808920,7970,7970,7970,7970,2
20250213,130600,1229792980,7960,7960,7970,7960,62
20250213,130500,1229299340,7970,7970,7970,7970,11
20250213,130400,1229211670,7960,7970,7970,7960,5206
20250213,130300,1187720090,7970,7960,7970,7960,27
20250213,130200,1187505150,7970,7960,7970,7960,694
20250213,130100,1181979300,7960,7960,7960,7960,25
20250213,130000,1181780300,7970,7950,7970,7950,1339
20250213,125900,1171112010,7960,7960,7960,7960,53
20250213,125800,1170690130,7960,7960,7960,7950,609
20250213,125700,1165842500,7950,7960,7960,7950,127
20250213,125600,1164831590,7960,7970,7970,7960,825
20250213,125500,1158257760,7970,7970,7970,7970,23
20250213,125400,1158074450,7980,7990,7990,7970,563
20250213,125300,1153581910,7980,7980,7980,7980,25
20250213,125200,1153382410,7980,7980,7980,7980,600
20250213,125100,1148594410,7980,7980,7990,7980,156
20250213,125000,1147349500,7990,7990,7990,7980,5
20250213,124900,1147309560,7980,7980,7980,7980,105
20250213,124800,1146471660,7990,7980,7990,7980,4
20250213,124700,1146439720,8000,7990,8000,7980,83
20250213,124600,1145777070,7990,8000,8000,7990,27
20250213,124500,1145561320,8000,8000,8000,7980,101
20250213,124400,1144754920,7980,7990,8000,7980,1083
20250213,124300,1136110310,7990,7990,7990,7990,10
20250213,124200,1136030410,8000,7990,8000,7990,449
20250213,124100,1132442100,7990,7990,7990,7990,163
20250213,124000,1131139730,7980,7980,7980,7980,119
20250213,123900,1130190110,7980,8000,8000,7980,803
20250213,123800,1123770970,8010,8000,8010,8000,261
20250213,123700,1121682940,8010,8000,8010,8000,3
20250213,123600,1121658920,8010,8010,8010,8010,53
20250213,123500,1121234390,8010,8000,8010,8000,198
20250213,123400,1119650380,8000,8010,8010,8000,8
20250213,123300,1119586350,8000,8020,8020,8000,435
20250213,123200,1116106290,8020,8010,8020,8000,1050
20250213,123100,1107700720,8000,8000,8000,8000,376
20250213,123000,1104692720,8000,8000,8000,7990,275
20250213,122900,1102493780,8010,8010,8010,8010,9
20250213,122800,1102421690,8010,8010,8010,8010,3
20250213,122700,1102397660,8010,8000,8010,8000,90
20250213,122600,1101677540,8000,8000,8000,8000,82
20250213,122500,1101021540,8000,8000,8000,8000,531
20250213,122400,1096773540,8000,7990,8000,7990,1077
20250213,122300,1088157780,8000,7990,8000,7990,166
20250213,122200,1086831430,7990,7980,7990,7980,845
20250213,122100,1080086930,7990,8000,8000,7990,1136
20250213,122000,1071000290,8000,7990,8000,7980,1173
20250213,121900,1061630910,7990,7990,7990,7990,1
20250213,121800,1061622920,7980,7980,7980,7970,407
20250213,121700,1058375300,7980,7980,7990,7980,338
20250213,121600,1055677290,7980,7990,7990,7980,61
20250213,121500,1055190410,7990,7990,7990,7980,1152
20250213,121400,1045996410,8000,8020,8020,8000,74
20250213,121300,1045403930,8000,8020,8030,8000,2321
20250213,121200,1026802990,8020,8030,8030,8010,438
20250213,121100,1023291310,8030,7960,8030,7960,21962
20250213,121000,847792600,7960,7950,7960,7950,633
20250213,120900,842755580,7950,7940,7950,7940,540
20250213,120800,838464050,7940,7940,7940,7940,238
20250213,120700,836574330,7930,7940,7940,7930,26
20250213,120600,836368130,7910,7910,7910,7910,25
20250213,120500,836170380,7940,7940,7940,7890,3021
20250213,120400,812290330,7940,7940,7940,7940,129
20250213,120300,811266070,7940,7940,7940,7940,24
20250213,120200,811075510,7950,7940,7950,7940,273
20250213,120100,808905180,7940,7940,7940,7940,359
20250213,120000,806054720,7940,7940,7940,7940,2
20250213,115900,806038840,7940,7940,7950,7940,349
20250213,115800,803267570,7940,7950,7950,7940,14
20250213,115700,803156280,7960,7950,7960,7950,640
20250213,115600,798068030,7950,7950,7950,7950,77
20250213,115500,797455880,7950,7950,7950,7950,1
20250213,115400,797447930,7950,7950,7960,7950,57
20250213,115300,796994750,7950,7950,7950,7950,24
20250213,115200,796803950,7960,7950,7960,7950,37
20250213,115100,796509790,7950,7950,7950,7950,24
20250213,115000,796318990,7960,7960,7960,7960,0
20250213,114900,796318990,7960,7960,7960,7960,2
20250213,114800,796303070,7960,7960,7960,7960,0
20250213,114700,796303070,7960,7950,7960,7950,309
20250213,114600,793843500,7960,7960,7960,7960,5
20250213,114500,793803700,7960,7960,7960,7960,23
20250213,114400,793620620,7960,7960,7960,7960,0
20250213,114300,793620620,7960,7960,7960,7960,795
20250213,114200,787292420,7950,7950,7950,7950,1
20250213,114100,787284470,7950,7960,7960,7950,26
20250213,114000,787077750,7950,7950,7950,7950,1181
20250213,113900,777688800,7950,7950,7950,7950,2
20250213,113800,777672900,7950,7950,7950,7950,101
20250213,113700,776869950,7960,7960,7960,7960,3
20250213,113600,776846070,7960,7950,7960,7950,135
20250213,113500,775772810,7950,7950,7950,7950,2355
20250213,113400,757050560,7960,7960,7970,7960,93
20250213,113300,756310270,7960,7970,7970,7960,2215
20250213,113200,738678840,7960,7960,7970,7960,32
20250213,113100,738424090,7960,7960,7960,7960,68
20250213,113000,737882810,7960,7970,7970,7960,12
20250213,112900,737787180,7970,7960,7970,7960,303
20250213,112800,735375280,7970,7970,7970,7970,16
20250213,112700,735247760,7960,7970,7970,7960,2
20250213,112600,735231830,7960,7960,7960,7960,0
20250213,112500,735231830,7960,7960,7960,7960,1
20250213,112400,735223870,7970,7970,7970,7970,2
20250213,112300,735207930,7960,7960,7960,7960,0
20250213,112200,735207930,7960,7970,7980,7960,822
20250213,112100,728656570,7970,7970,7970,7970,0
20250213,112000,728656570,7970,7980,7980,7970,150
20250213,111900,727460570,7980,7980,7980,7960,6
20250213,111800,727412710,7970,7960,7970,7960,915
20250213,111700,720121770,7960,7970,7970,7960,645
20250213,111600,714987520,7970,7960,7970,7960,8
20250213,111500,714923830,7970,7980,7980,7970,375
20250213,111400,711934940,7970,7970,7970,7970,15
20250213,111300,711815390,7970,7970,7970,7970,149
20250213,111200,710627860,7970,7970,7970,7970,0
20250213,111100,710627860,7970,7980,7980,7970,50
20250213,111000,710229110,7980,7970,7980,7960,1407
20250213,110900,699015890,7980,7970,7980,7970,123
20250213,110800,698035330,7970,7960,7970,7960,4841
20250213,110700,659465860,7960,7960,7970,7940,2781
20250213,110600,637313650,7960,7960,7960,7960,617
20250213,110500,632402330,7960,7950,7970,7950,2789
20250213,110400,610204410,7950,7950,7950,7950,3
20250213,110300,610180560,7950,7950,7960,7950,187
20250213,110200,608693290,7950,7950,7960,7940,2307
20250213,110100,590352860,7940,7930,7940,7930,1492
20250213,110000,578509680,7930,7930,7930,7930,20
20250213,105900,578351080,7930,7930,7930,7920,31
20250213,105800,578105390,7930,7940,7940,7930,261
20250213,105700,576035610,7930,7930,7930,7930,448
20250213,105600,572482970,7930,7930,7930,7930,5
20250213,105500,572443320,7930,7930,7930,7930,498
20250213,105400,568494180,7930,7930,7930,7930,0
20250213,105300,568494180,7930,7910,7940,7910,457
20250213,105200,564870750,7900,7930,7930,7900,1031
20250213,105100,556722340,7930,7930,7930,7930,200
20250213,105000,555136340,7930,7920,7930,7910,535
20250213,104900,550899230,7910,7900,7910,7900,5778
20250213,104800,505200060,7900,7900,7900,7900,1121
20250213,104700,496344160,7890,7900,7900,7890,60
20250213,104600,495870260,7900,7900,7900,7900,10
20250213,104500,495791260,7900,7900,7900,7900,2
20250213,104400,495775460,7910,7910,7910,7910,66
20250213,104300,495253400,7890,7890,7900,7890,1776
20250213,104200,481230030,7900,7900,7900,7900,20
20250213,104100,481072030,7900,7900,7900,7900,1204
20250213,104000,471560430,7900,7900,7900,7900,3
20250213,103900,471536730,7900,7900,7900,7900,546
20250213,103800,467223330,7900,7900,7900,7900,0
20250213,103700,467223330,7900,7900,7900,7900,84
20250213,103600,466559730,7900,7900,7900,7890,150
20250213,103500,465374990,7900,7900,7900,7900,70
20250213,103400,464821990,7900,7900,7900,7900,210
20250213,103300,463162990,7900,7900,7900,7900,110
20250213,103200,462293990,7900,7900,7910,7900,1869
20250213,103100,447528870,7910,7900,7910,7900,730
20250213,103000,441760580,7900,7900,7900,7900,108
20250213,102900,440907380,7900,7900,7910,7900,935
20250213,102800,433520860,7900,7910,7910,7900,60
20250213,102700,433046760,7910,7910,7910,7910,2
20250213,102600,433030940,7900,7900,7900,7900,1
20250213,102500,433023040,7910,7910,7910,7910,552
20250213,102400,428656720,7900,7910,7910,7900,1381
20250213,102300,417738280,7910,7910,7910,7900,276
20250213,102200,415555130,7910,7900,7910,7900,952
20250213,102100,408025380,7900,7900,7900,7900,26
20250213,102000,407819980,7910,7900,7910,7900,230
20250213,101900,406000940,7900,7900,7910,7900,5
20250213,101800,405961410,7900,7900,7900,7900,235
20250213,101700,404104910,7910,7910,7910,7910,113
20250213,101600,403211080,7900,7910,7910,7900,145
20250213,101500,402065550,7900,7910,7910,7900,529
20250213,101400,397886410,7910,7910,7910,7910,380
20250213,101300,394880610,7910,7910,7910,7910,18
20250213,101200,394738230,7900,7910,7910,7900,29
20250213,101100,394509080,7900,7900,7900,7900,1980
20250213,101000,378867080,7900,7900,7900,7900,14
20250213,100900,378756480,7900,7900,7900,7900,111
20250213,100800,377879580,7900,7900,7900,7900,4
20250213,100700,377847980,7900,7900,7900,7900,1264
20250213,100600,367862380,7900,7900,7900,7890,6
20250213,100500,367814990,7900,7900,7900,7890,4681
20250213,100400,330835340,7890,7900,7900,7890,51
20250213,100300,330432900,7890,7890,7900,7890,36
20250213,100200,330148850,7890,7900,7900,7890,4
20250213,100100,330117260,7900,7890,7900,7890,29
20250213,100000,329888420,7890,7890,7890,7890,1384
20250213,095900,318968660,7890,7890,7890,7890,327
20250213,095800,316388630,7890,7890,7890,7890,7
20250213,095700,316333400,7890,7890,7900,7890,270
20250213,095600,314203080,7890,7880,7890,7880,235
20250213,095500,312349180,7900,7900,7900,7900,20
20250213,095400,312191180,7890,7890,7890,7890,481
20250213,095300,308396090,7890,7890,7890,7890,123
20250213,095200,307425620,7890,7890,7890,7890,13
20250213,095100,307323050,7890,7890,7890,7890,115
20250213,095000,306415700,7890,7890,7890,7890,10
20250213,094900,306336800,7900,7890,7900,7890,304
20250213,094800,303938200,7890,7880,7890,7880,26
20250213,094700,303733310,7900,7900,7900,7900,451
20250213,094600,300170410,7890,7890,7900,7890,630
20250213,094500,295199310,7890,7890,7890,7890,361
20250213,094400,292351020,7890,7880,7890,7880,1839
20250213,094300,277859310,7880,7880,7880,7880,21
20250213,094200,277693830,7880,7880,7880,7880,5
20250213,094100,277654430,7880,7880,7880,7870,106
20250213,094000,276820150,7880,7880,7880,7880,2
20250213,093900,276804390,7870,7870,7870,7870,1
20250213,093800,276796520,7870,7870,7870,7870,183
20250213,093700,275356310,7880,7890,7890,7880,279
20250213,093600,273157780,7890,7880,7890,7880,213
20250213,093500,271479300,7890,7880,7890,7880,69
20250213,093400,270935560,7900,7900,7900,7900,21
20250213,093300,270769660,7900,7900,7900,7880,1005
20250213,093200,262830660,7900,7900,7900,7900,6
20250213,093100,262783260,7900,7900,7900,7880,1205
20250213,093000,253264740,7900,7900,7900,7900,322
20250213,092900,250720940,7900,7900,7900,7900,0
20250213,092800,250720940,7900,7880,7900,7880,27
20250213,092700,250508140,7900,7880,7900,7880,55
20250213,092600,250074700,7880,7900,7900,7880,494
20250213,092500,246181240,7900,7900,7900,7880,198
20250213,092400,244618980,7880,7890,7890,7880,2659
20250213,092300,223665760,7890,7890,7900,7890,95
20250213,092200,222916180,7910,7910,7910,7890,227
20250213,092100,221124930,7900,7910,7910,7900,81
20250213,092000,220485010,7890,7900,7910,7890,1799
20250213,091900,206261510,7890,7900,7900,7890,829
20250213,091800,199720670,7890,7900,7910,7890,121
20250213,091700,198764930,7890,7900,7910,7890,2952
20250213,091600,175426390,7910,7910,7910,7900,571
20250213,091500,170915420,7910,7910,7910,7900,1156
20250213,091400,161777240,7900,7890,7900,7890,6168
20250213,091300,113076050,7890,7900,7900,7890,972
20250213,091200,105398130,7900,7900,7900,7890,3084
20250213,091100,81043050,7900,7900,7900,7900,558
20250213,091000,76634850,7900,7900,7900,7900,41
20250213,090900,76310950,7900,7900,7900,7900,1606
20250213,090800,63623550,7910,7910,7910,7900,1065
20250213,090700,55209980,7910,7910,7910,7910,134
20250213,090600,54150040,7900,7890,7900,7890,1786
20250213,090500,40042290,7890,7890,7890,7890,88
20250213,090400,39347970,7870,7880,7880,7870,31
20250213,090300,39103930,7900,7870,7900,7870,1820
20250213,090200,24765360,7870,7890,7890,7870,183
20250213,090100,23322010,7890,7890,7900,7890,1028
20250213,090000,15204190,7870,7900,7900,7870,1926