KissMeData/035080/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191900,552760500,11020,11020,11020,11020,763
20250213,191800,552760500,11020,11020,11020,11020,0
20250213,191700,552760500,11020,11020,11020,11020,0
20250213,191600,552760500,11020,11020,11020,11020,0
20250213,191500,552760500,11020,11020,11020,11020,0
20250213,191400,552760500,11020,11020,11020,11020,0
20250213,191300,552760500,11020,11020,11020,11020,0
20250213,191200,552760500,11020,11020,11020,11020,0
20250213,191100,552760500,11020,11020,11020,11020,0
20250213,191000,552760500,11020,11020,11020,11020,0
20250213,190900,552760500,11020,11020,11020,11020,0
20250213,190800,552760500,11020,11020,11020,11020,0
20250213,190700,552760500,11020,11020,11020,11020,0
20250213,190600,552760500,11020,11020,11020,11020,0
20250213,190500,552760500,11020,11020,11020,11020,0
20250213,190400,552760500,11020,11020,11020,11020,0
20250213,190300,552760500,11020,11020,11020,11020,0
20250213,190200,552760500,11020,11020,11020,11020,0
20250213,190100,552760500,11020,11020,11020,11020,0
20250213,190000,552760500,11020,11020,11020,11020,0
20250213,185900,552760500,11020,11020,11020,11020,0
20250213,185800,552760500,11020,11020,11020,11020,0
20250213,185700,552760500,11020,11020,11020,11020,0
20250213,185600,552760500,11020,11020,11020,11020,0
20250213,185500,552760500,11020,11020,11020,11020,0
20250213,185400,552760500,11020,11020,11020,11020,0
20250213,185300,552760500,11020,11020,11020,11020,0
20250213,185200,552760500,11020,11020,11020,11020,0
20250213,185100,552760500,11020,11020,11020,11020,0
20250213,185000,552760500,11020,11020,11020,11020,0
20250213,184900,552760500,11020,11020,11020,11020,763
20250213,184800,552760500,11020,11020,11020,11020,0
20250213,184700,552760500,11020,11020,11020,11020,0
20250213,184600,552760500,11020,11020,11020,11020,0
20250213,184500,552760500,11020,11020,11020,11020,0
20250213,184400,552760500,11020,11020,11020,11020,0
20250213,184300,552760500,11020,11020,11020,11020,0
20250213,184200,552760500,11020,11020,11020,11020,0
20250213,184100,552760500,11020,11020,11020,11020,0
20250213,184000,552760500,11020,11020,11020,11020,0
20250213,183900,552760500,11020,11020,11020,11020,0
20250213,183800,552760500,11020,11020,11020,11020,0
20250213,183700,552760500,11020,11020,11020,11020,0
20250213,183600,552760500,11020,11020,11020,11020,0
20250213,183500,552760500,11020,11020,11020,11020,0
20250213,183400,552760500,11020,11020,11020,11020,0
20250213,183300,552760500,11020,11020,11020,11020,0
20250213,183200,552760500,11020,11020,11020,11020,0
20250213,183100,552760500,11020,11020,11020,11020,0
20250213,183000,552760500,11020,11020,11020,11020,0
20250213,182900,552760500,11020,11020,11020,11020,0
20250213,182800,552760500,11020,11020,11020,11020,0
20250213,182700,552760500,11020,11020,11020,11020,0
20250213,182600,552760500,11020,11020,11020,11020,0
20250213,182500,552760500,11020,11020,11020,11020,0
20250213,182400,552760500,11020,11020,11020,11020,0
20250213,182300,552760500,11020,11020,11020,11020,0
20250213,182200,552760500,11020,11020,11020,11020,0
20250213,182100,552760500,11020,11020,11020,11020,0
20250213,182000,552760500,11020,11020,11020,11020,0
20250213,181900,552760500,11020,11020,11020,11020,763
20250213,181800,552760500,11020,11020,11020,11020,0
20250213,181700,552760500,11020,11020,11020,11020,0
20250213,181600,552760500,11020,11020,11020,11020,0
20250213,181500,552760500,11020,11020,11020,11020,0
20250213,181400,552760500,11020,11020,11020,11020,0
20250213,181300,552760500,11020,11020,11020,11020,0
20250213,181200,552760500,11020,11020,11020,11020,0
20250213,181100,552760500,11020,11020,11020,11020,0
20250213,181000,552760500,11020,11020,11020,11020,0
20250213,180900,552760500,11020,11020,11020,11020,0
20250213,180800,552760500,11020,11020,11020,11020,0
20250213,180700,552760500,11020,11020,11020,11020,0
20250213,180600,552760500,11020,11020,11020,11020,0
20250213,180500,552760500,11020,11020,11020,11020,0
20250213,180400,552760500,11020,11020,11020,11020,0
20250213,180300,552760500,11020,11020,11020,11020,0
20250213,180200,552760500,11020,11020,11020,11020,0
20250213,180100,552760500,11020,11020,11020,11020,0
20250213,180000,552760500,11020,11020,11020,11020,0
20250213,175900,552760500,11020,11020,11020,11020,0
20250213,175800,552760500,11020,11020,11020,11020,0
20250213,175700,552760500,11020,11020,11020,11020,0
20250213,175600,552760500,11020,11020,11020,11020,0
20250213,175500,552760500,11020,11020,11020,11020,0
20250213,175400,552760500,11020,11020,11020,11020,0
20250213,175300,552760500,11020,11020,11020,11020,0
20250213,175200,552760500,11020,11020,11020,11020,0
20250213,175100,552760500,11020,11020,11020,11020,0
20250213,175000,552760500,11020,11020,11020,11020,0
20250213,174900,552760500,11020,11020,11020,11020,763
20250213,174800,552760500,11020,11020,11020,11020,0
20250213,174700,552760500,11020,11020,11020,11020,0
20250213,174600,552760500,11020,11020,11020,11020,0
20250213,174500,552760500,11020,11020,11020,11020,0
20250213,174400,552760500,11020,11020,11020,11020,0
20250213,174300,552760500,11020,11020,11020,11020,0
20250213,174200,552760500,11020,11020,11020,11020,0
20250213,174100,552760500,11020,11020,11020,11020,0
20250213,174000,552760500,11020,11020,11020,11020,0
20250213,173900,552760500,11020,11020,11020,11020,0
20250213,173800,552760500,11020,11020,11020,11020,0
20250213,173700,552760500,11020,11020,11020,11020,0
20250213,173600,552760500,11020,11020,11020,11020,0
20250213,173500,552760500,11020,11020,11020,11020,0
20250213,173400,552760500,11020,11020,11020,11020,0
20250213,173300,552760500,11020,11020,11020,11020,0
20250213,173200,552760500,11020,11020,11020,11020,0
20250213,173100,552760500,11020,11020,11020,11020,0
20250213,173000,552760500,11020,11020,11020,11020,0
20250213,172900,552760500,11020,11020,11020,11020,0
20250213,172800,552760500,11020,11020,11020,11020,0
20250213,172700,552760500,11020,11020,11020,11020,0
20250213,172600,552760500,11020,11020,11020,11020,0
20250213,172500,552760500,11020,11020,11020,11020,0
20250213,172400,552760500,11020,11020,11020,11020,0
20250213,172300,552760500,11020,11020,11020,11020,0
20250213,172200,552760500,11020,11020,11020,11020,0
20250213,172100,552760500,11020,11020,11020,11020,0
20250213,172000,552760500,11020,11020,11020,11020,0
20250213,171900,552760500,11020,11020,11020,11020,763
20250213,171800,552760500,11020,11020,11020,11020,0
20250213,171700,552760500,11020,11020,11020,11020,0
20250213,171600,552760500,11020,11020,11020,11020,0
20250213,171500,552760500,11020,11020,11020,11020,0
20250213,171400,552760500,11020,11020,11020,11020,0
20250213,171300,552760500,11020,11020,11020,11020,0
20250213,171200,552760500,11020,11020,11020,11020,0
20250213,171100,552760500,11020,11020,11020,11020,0
20250213,171000,552760500,11020,11020,11020,11020,0
20250213,170900,552760500,11020,11020,11020,11020,0
20250213,170800,552760500,11020,11020,11020,11020,0
20250213,170700,552760500,11020,11020,11020,11020,0
20250213,170600,552760500,11020,11020,11020,11020,0
20250213,170500,552760500,11020,11020,11020,11020,0
20250213,170400,552760500,11020,11020,11020,11020,0
20250213,170300,552760500,11020,11020,11020,11020,0
20250213,170200,552760500,11020,11020,11020,11020,0
20250213,170100,552760500,11020,11020,11020,11020,0
20250213,170000,552760500,11020,11020,11020,11020,0
20250213,165900,552760500,11020,11020,11020,11020,0
20250213,165800,552760500,11020,11020,11020,11020,0
20250213,165700,552760500,11020,11020,11020,11020,0
20250213,165600,552760500,11020,11020,11020,11020,0
20250213,165500,552760500,11020,11020,11020,11020,0
20250213,165400,552760500,11020,11020,11020,11020,0
20250213,165300,552760500,11020,11020,11020,11020,0
20250213,165200,552760500,11020,11020,11020,11020,0
20250213,165100,552760500,11020,11020,11020,11020,0
20250213,165000,552760500,11020,11020,11020,11020,0
20250213,164900,552760500,11020,11020,11020,11020,763
20250213,164800,552760500,11020,11020,11020,11020,0
20250213,164700,552760500,11020,11020,11020,11020,0
20250213,164600,552760500,11020,11020,11020,11020,0
20250213,164500,552760500,11020,11020,11020,11020,0
20250213,164400,552760500,11020,11020,11020,11020,0
20250213,164300,552760500,11020,11020,11020,11020,0
20250213,164200,552760500,11020,11020,11020,11020,0
20250213,164100,552760500,11020,11020,11020,11020,0
20250213,164000,552760500,11020,11020,11020,11020,0
20250213,163900,552760500,11020,11020,11020,11020,0
20250213,163800,552760500,11020,11020,11020,11020,0
20250213,163700,552760500,11020,11020,11020,11020,0
20250213,163600,552760500,11020,11020,11020,11020,0
20250213,163500,552760500,11020,11020,11020,11020,0
20250213,163400,552760500,11020,11020,11020,11020,0
20250213,163300,552760500,11020,11020,11020,11020,0
20250213,163200,552760500,11020,11020,11020,11020,0
20250213,163100,552760500,11020,11020,11020,11020,0
20250213,163000,552760500,11020,11020,11020,11020,0
20250213,162900,552760500,11020,11020,11020,11020,0
20250213,162800,552760500,11020,11020,11020,11020,0
20250213,162700,552760500,11020,11020,11020,11020,0
20250213,162600,552760500,11020,11020,11020,11020,0
20250213,162500,552760500,11020,11020,11020,11020,0
20250213,162400,552760500,11020,11020,11020,11020,0
20250213,162300,552760500,11020,11020,11020,11020,0
20250213,162200,552760500,11020,11020,11020,11020,0
20250213,162100,552760500,11020,11020,11020,11020,0
20250213,162000,552760500,11020,11020,11020,11020,0
20250213,161900,552760500,11020,11020,11020,11020,763
20250213,161800,552760500,11020,11020,11020,11020,0
20250213,161700,552760500,11020,11020,11020,11020,0
20250213,161600,552760500,11020,11020,11020,11020,0
20250213,161500,552760500,11020,11020,11020,11020,0
20250213,161400,552760500,11020,11020,11020,11020,0
20250213,161300,552760500,11020,11020,11020,11020,0
20250213,161200,552760500,11020,11020,11020,11020,0
20250213,161100,552760500,11020,11020,11020,11020,0
20250213,161000,552760500,11020,11020,11020,11020,0
20250213,160900,552760500,11020,11020,11020,11020,0
20250213,160800,552760500,11020,11020,11020,11020,0
20250213,160700,552760500,11020,11020,11020,11020,0
20250213,160600,552760500,11020,11020,11020,11020,0
20250213,160500,552760500,11020,11020,11020,11020,0
20250213,160400,552760500,11020,11020,11020,11020,0
20250213,160300,552760500,11020,11020,11020,11020,0
20250213,160200,552760500,11020,11020,11020,11020,0
20250213,160100,552760500,11020,11020,11020,11020,0
20250213,160000,552760500,11020,11020,11020,11020,0
20250213,155900,552760500,11020,11020,11020,11020,0
20250213,155800,552760500,11020,11020,11020,11020,0
20250213,155700,552760500,11020,11020,11020,11020,0
20250213,155600,552760500,11020,11020,11020,11020,0
20250213,155500,552760500,11020,11020,11020,11020,0
20250213,155400,552760500,11020,11020,11020,11020,0
20250213,155300,552760500,11020,11020,11020,11020,0
20250213,155200,552760500,11020,11020,11020,11020,0
20250213,155100,552760500,11020,11020,11020,11020,0
20250213,155000,552760500,11020,11020,11020,11020,0
20250213,154900,552760500,11020,11020,11020,11020,763
20250213,154800,552760500,11020,11020,11020,11020,0
20250213,154700,552760500,11020,11020,11020,11020,0
20250213,154600,552760500,11020,11020,11020,11020,0
20250213,154500,552760500,11020,11020,11020,11020,0
20250213,154400,552760500,11020,11020,11020,11020,0
20250213,154300,552760500,11020,11020,11020,11020,0
20250213,154200,552760500,11020,11020,11020,11020,0
20250213,154100,552760500,11020,11020,11020,11020,0
20250213,154000,552760500,11020,11020,11020,11020,0
20250213,153900,552760500,11020,11020,11020,11020,0
20250213,153800,552760500,11020,11020,11020,11020,0
20250213,153700,552760500,11020,11020,11020,11020,0
20250213,153600,552760500,11020,11020,11020,11020,0
20250213,153500,552760500,11020,11020,11020,11020,0
20250213,153400,552760500,11020,11020,11020,11020,0
20250213,153300,552760500,11020,11020,11020,11020,0
20250213,153200,552760500,11020,11020,11020,11020,0
20250213,153100,552760500,11020,11020,11020,11020,0
20250213,153000,552760500,11020,11020,11020,11020,763
20250213,152900,544352240,11030,11030,11030,11030,0
20250213,152800,544352240,11030,11030,11030,11030,0
20250213,152700,544352240,11030,11030,11030,11030,0
20250213,152600,544352240,11030,11030,11030,11030,0
20250213,152500,544352240,11030,11030,11030,11030,0
20250213,152400,544352240,11030,11030,11030,11030,0
20250213,152300,544352240,11030,11030,11030,11030,0
20250213,152200,544352240,11030,11030,11030,11030,0
20250213,152100,544352240,11030,11030,11030,11030,0
20250213,152000,544352240,11030,11030,11030,11030,0
20250213,151900,544352240,11030,11010,11030,10960,2701
20250213,151800,514661670,11030,11030,11030,11030,1
20250213,151700,514650640,11010,11030,11030,11010,282
20250213,151600,511544710,11030,11030,11030,11030,0
20250213,151500,511544710,11030,11030,11030,11030,0
20250213,151400,511544710,11030,11020,11030,11020,46
20250213,151300,511037780,11030,11030,11030,11030,0
20250213,151200,511037780,11030,11030,11030,11030,0
20250213,151100,511037780,11030,11020,11030,11020,8
20250213,151000,510949610,11020,11020,11020,11020,2
20250213,150900,510927570,11020,11020,11020,11020,1
20250213,150800,510916550,11010,11010,11010,11010,0
20250213,150700,510916550,11010,11010,11010,11010,51
20250213,150600,510355040,11010,11000,11010,11000,62
20250213,150500,509673030,11010,11010,11010,11010,1
20250213,150400,509662020,11000,11000,11000,11000,137
20250213,150300,508155020,11020,11020,11020,11020,0
20250213,150200,508155020,11020,11020,11020,11020,22
20250213,150100,507912580,11020,11020,11020,11020,20
20250213,150000,507692180,11020,11020,11020,11020,4
20250213,145900,507648100,11020,11020,11020,11020,0
20250213,145800,507648100,11020,11020,11020,11020,0
20250213,145700,507648100,11020,11020,11020,11020,100
20250213,145600,506546100,11020,11020,11020,11020,0
20250213,145500,506546100,11020,11020,11020,11020,0
20250213,145400,506546100,11020,11000,11020,11000,483
20250213,145300,501233080,11000,11000,11000,11000,0
20250213,145200,501233080,11000,11000,11000,11000,0
20250213,145100,501233080,11000,11000,11000,11000,0
20250213,145000,501233080,11000,11000,11000,11000,0
20250213,144900,501233080,11000,11000,11000,11000,1
20250213,144800,501222080,10990,10990,10990,10990,75
20250213,144700,500397830,11000,11000,11000,11000,0
20250213,144600,500397830,11000,11010,11010,11000,786
20250213,144500,491750690,11020,11020,11020,11020,0
20250213,144400,491750690,11020,11020,11020,11020,3
20250213,144300,491717630,11020,11020,11020,11020,4
20250213,144200,491673550,11020,11020,11020,11020,1
20250213,144100,491662530,11020,11020,11020,11020,0
20250213,144000,491662530,11020,11020,11020,11020,0
20250213,143900,491662530,11020,11020,11020,11020,20
20250213,143800,491442130,11020,11000,11020,11000,7
20250213,143700,491365010,11010,11010,11010,11010,114
20250213,143600,490109870,11010,11010,11010,11010,0
20250213,143500,490109870,11010,11010,11010,11010,0
20250213,143400,490109870,11010,10990,11010,10990,67
20250213,143300,489373190,11000,11000,11000,11000,140
20250213,143200,487833190,11000,11000,11000,11000,5
20250213,143100,487778190,11000,11000,11000,11000,125
20250213,143000,486403190,11000,11000,11000,10970,61
20250213,142900,485732490,11000,11000,11000,11000,1
20250213,142800,485721490,11000,10980,11000,10980,132
20250213,142700,484272110,10970,10980,10980,10970,21
20250213,142600,484041730,10980,10980,10980,10980,55
20250213,142500,483437830,10980,10980,10980,10980,46
20250213,142400,482932750,10960,11000,11000,10960,1500
20250213,142300,466462510,11000,11000,11000,11000,20
20250213,142200,466242510,11000,11000,11000,11000,52
20250213,142100,465670510,11000,11010,11010,10990,934
20250213,142000,455396740,11020,11020,11020,11020,16
20250213,141900,455220420,11030,11030,11030,11030,0
20250213,141800,455220420,11030,11030,11030,11030,0
20250213,141700,455220420,11030,11030,11030,11030,18
20250213,141600,455021880,11030,11030,11030,11030,0
20250213,141500,455021880,11030,11030,11030,11030,515
20250213,141400,449341430,11020,11020,11020,11020,21
20250213,141300,449110010,11010,11010,11010,11010,155
20250213,141200,447403460,11010,11010,11010,11010,25
20250213,141100,447128210,11020,11030,11030,11010,56
20250213,141000,446511140,11030,11030,11030,11030,15
20250213,140900,446345690,11030,11030,11030,11030,3
20250213,140800,446312600,11030,11020,11030,11020,193
20250213,140700,444183840,11030,11060,11060,11000,5300
20250213,140600,385774840,11060,11080,11080,11060,363
20250213,140500,381755890,11090,11090,11090,11090,0
20250213,140400,381755890,11090,11090,11090,11090,407
20250213,140300,377242260,11090,11090,11090,11090,1
20250213,140200,377231170,11090,11090,11090,11090,101
20250213,140100,376111080,11090,11090,11090,11090,171
20250213,140000,374214690,11090,11090,11090,11090,0
20250213,135900,374214690,11090,11090,11090,11090,1
20250213,135800,374203600,11090,11090,11090,11090,75
20250213,135700,373371850,11090,11090,11090,11090,452
20250213,135600,368359170,11100,11120,11130,11100,501
20250213,135500,362797430,11120,11100,11120,11100,101
20250213,135400,361674650,11100,11100,11100,11100,0
20250213,135300,361674650,11100,11100,11100,11100,34
20250213,135200,361297250,11100,11100,11100,11100,32
20250213,135100,360942050,11100,11100,11100,11100,70
20250213,135000,360165050,11100,11090,11100,11090,96
20250213,134900,359099630,11100,11100,11100,11100,2
20250213,134800,359077430,11100,11100,11100,11100,69
20250213,134700,358311530,11100,11100,11100,11100,0
20250213,134600,358311530,11100,11100,11100,11100,0
20250213,134500,358311530,11100,11100,11100,11100,0
20250213,134400,358311530,11100,11100,11100,11100,0
20250213,134300,358311530,11100,11100,11100,11100,0
20250213,134200,358311530,11100,11100,11100,11100,0
20250213,134100,358311530,11100,11100,11100,11100,0
20250213,134000,358311530,11100,11100,11100,11100,0
20250213,133900,358311530,11100,11100,11100,11100,0
20250213,133800,358311530,11100,11100,11100,11100,0
20250213,133700,358311530,11100,11100,11100,11100,0
20250213,133600,358311530,11100,11100,11100,11100,0
20250213,133500,358311530,11100,11100,11100,11100,0
20250213,133400,358311530,11100,11100,11100,11100,0
20250213,133300,358311530,11100,11100,11100,11100,1
20250213,133200,358300430,11080,11080,11080,11080,6
20250213,133100,358233950,11080,11080,11080,11080,5
20250213,133000,358178550,11080,11080,11080,11080,3
20250213,132900,358145310,11080,11100,11100,11080,61
20250213,132800,357469380,11090,11100,11100,11090,25
20250213,132700,357192100,11110,11110,11110,11110,0
20250213,132600,357192100,11110,11110,11110,11110,0
20250213,132500,357192100,11110,11110,11110,11110,1
20250213,132400,357180990,11100,11100,11100,11100,300
20250213,132300,353850990,11090,11090,11090,11090,0
20250213,132200,353850990,11090,11090,11090,11090,64
20250213,132100,353141230,11090,11090,11090,11090,14
20250213,132000,352985970,11090,11090,11090,11090,88
20250213,131900,352010050,11090,11090,11090,11090,0
20250213,131800,352010050,11090,11090,11090,11090,0
20250213,131700,352010050,11090,11090,11090,11090,1
20250213,131600,351998960,11090,11090,11090,11090,0
20250213,131500,351998960,11090,11090,11090,11090,37
20250213,131400,351588630,11090,11090,11090,11090,3
20250213,131300,351555360,11090,11090,11090,11090,2
20250213,131200,351533180,11090,11100,11100,11090,23
20250213,131100,351278040,11100,11100,11100,11100,0
20250213,131000,351278040,11100,11100,11100,11100,32
20250213,130900,350922840,11100,11100,11100,11100,0
20250213,130800,350922840,11100,11100,11100,11100,20
20250213,130700,350700840,11100,11100,11100,11100,0
20250213,130600,350700840,11100,11100,11100,11100,10
20250213,130500,350589840,11100,11100,11100,11100,0
20250213,130400,350589840,11100,11100,11100,11100,47
20250213,130300,350068140,11100,11100,11100,11100,0
20250213,130200,350068140,11100,11100,11100,11100,14
20250213,130100,349912740,11100,11100,11100,11100,0
20250213,130000,349912740,11100,11100,11100,11100,0
20250213,125900,349912740,11100,11090,11100,11090,2
20250213,125800,349890550,11090,11090,11090,11090,0
20250213,125700,349890550,11090,11090,11090,11090,0
20250213,125600,349890550,11090,11090,11090,11090,0
20250213,125500,349890550,11090,11090,11090,11090,0
20250213,125400,349890550,11090,11090,11090,11090,51
20250213,125300,349324960,11090,11080,11090,11080,28
20250213,125200,349014710,11080,11080,11080,11080,0
20250213,125100,349014710,11080,11080,11080,11080,0
20250213,125000,349014710,11080,11080,11080,11080,0
20250213,124900,349014710,11080,11080,11080,11080,0
20250213,124800,349014710,11080,11080,11080,11080,0
20250213,124700,349014710,11080,11080,11080,11080,0
20250213,124600,349014710,11080,11080,11080,11080,0
20250213,124500,349014710,11080,11080,11080,11080,0
20250213,124400,349014710,11080,11080,11080,11080,0
20250213,124300,349014710,11080,11080,11080,11080,0
20250213,124200,349014710,11080,11080,11080,11080,10
20250213,124100,348903910,11080,11080,11080,11080,0
20250213,124000,348903910,11080,11080,11080,11080,0
20250213,123900,348903910,11080,11080,11080,11080,0
20250213,123800,348903910,11080,11080,11080,11080,10
20250213,123700,348793110,11080,11080,11080,11080,0
20250213,123600,348793110,11080,11080,11080,11080,0
20250213,123500,348793110,11080,11080,11080,11080,10
20250213,123400,348682310,11070,11070,11070,11070,63
20250213,123300,347984900,11070,11070,11070,11070,44
20250213,123200,347497820,11070,11070,11090,11070,206
20250213,123100,345214590,11060,11070,11070,11050,1048
20250213,123000,333623420,11070,11070,11070,11070,41
20250213,122900,333169550,11070,11120,11120,11070,1305
20250213,122800,318717110,11090,11090,11090,11080,118
20250213,122700,317408870,11090,11090,11090,11090,396
20250213,122600,313017230,11120,11120,11120,11120,1
20250213,122500,313006110,11120,11120,11120,11120,0
20250213,122400,313006110,11120,11120,11120,11120,0
20250213,122300,313006110,11120,11120,11120,11120,0
20250213,122200,313006110,11120,11120,11120,11120,0
20250213,122100,313006110,11120,11120,11120,11120,0
20250213,122000,313006110,11120,11120,11120,11120,0
20250213,121900,313006110,11120,11120,11120,11120,0
20250213,121800,313006110,11120,11090,11120,11090,450
20250213,121700,308006430,11090,11090,11090,11090,0
20250213,121600,308006430,11090,11090,11090,11090,454
20250213,121500,302971570,11120,11120,11120,11120,0
20250213,121400,302971570,11120,11120,11120,11120,0
20250213,121300,302971570,11120,11110,11120,11080,1501
20250213,121200,286320820,11110,11110,11110,11110,193
20250213,121100,284176590,11120,11120,11120,11120,142
20250213,121000,282597550,11120,11120,11120,11120,0
20250213,120900,282597550,11120,11120,11120,11120,1
20250213,120800,282586430,11110,11130,11130,11110,816
20250213,120700,273512920,11130,11130,11130,11130,105
20250213,120600,272344270,11130,11130,11140,11130,708
20250213,120500,264463380,11130,11170,11170,11130,716
20250213,120400,256493500,11130,11160,11170,11130,720
20250213,120300,248478870,11160,11130,11160,11130,258
20250213,120200,245600510,11130,11130,11130,11130,0
20250213,120100,245600510,11130,11130,11130,11130,475
20250213,120000,240313760,11150,11150,11150,11150,391
20250213,115900,235954110,11160,11160,11160,11160,0
20250213,115800,235954110,11160,11170,11170,11150,190
20250213,115700,233833780,11150,11150,11150,11150,0
20250213,115600,233833780,11150,11150,11150,11150,0
20250213,115500,233833780,11150,11150,11150,11150,1
20250213,115400,233822630,11170,11170,11170,11170,1
20250213,115300,233811460,11150,11150,11150,11150,51
20250213,115200,233242810,11160,11140,11160,11140,485
20250213,115100,227830350,11140,11160,11160,11140,59
20250213,115000,227172890,11170,11170,11170,11170,104
20250213,114900,226011210,11170,11150,11170,11140,751
20250213,114800,217637840,11150,11160,11160,11150,517
20250213,114700,211868270,11150,11150,11150,11150,71
20250213,114600,211076620,11160,11220,11220,11150,1534
20250213,114500,193932510,11220,11220,11220,11220,3
20250213,114400,193898850,11230,11250,11250,11230,96
20250213,114300,192820750,11210,11250,11250,11210,372
20250213,114200,188641150,11280,11230,11280,11230,1161
20250213,114100,175586420,11220,11210,11220,11200,528
20250213,114000,169665340,11210,11210,11210,11210,278
20250213,113900,166548960,11200,11170,11200,11170,880
20250213,113800,156701430,11180,11180,11180,11180,0
20250213,113700,156701430,11180,11180,11180,11180,398
20250213,113600,152251790,11180,11180,11180,11180,189
20250213,113500,150138770,11180,11160,11180,11160,913
20250213,113400,139935910,11160,11160,11160,11160,0
20250213,113300,139935910,11160,11160,11160,11160,401
20250213,113200,135460750,11120,11150,11150,11120,424
20250213,113100,130735910,11150,11130,11150,11130,231
20250213,113000,128164860,11150,11150,11150,11150,1
20250213,112900,128153710,11130,11140,11150,11130,257
20250213,112800,125288970,11130,11140,11140,11130,322
20250213,112700,121702790,11130,11130,11130,11130,244
20250213,112600,118987070,11120,11120,11120,11120,187
20250213,112500,116907630,11120,11120,11120,11120,0
20250213,112400,116907630,11120,11110,11120,11110,197
20250213,112300,114717020,11110,11100,11110,11100,428
20250213,112200,109964780,11110,11110,11110,11110,58
20250213,112100,109320400,11120,11120,11120,11120,0
20250213,112000,109320400,11120,11120,11120,11120,0
20250213,111900,109320400,11120,11120,11130,11120,7
20250213,111800,109242540,11110,11110,11110,11110,46
20250213,111700,108731480,11110,11110,11110,11110,1
20250213,111600,108720370,11110,11110,11110,11110,258
20250213,111500,105853990,11120,11120,11120,11120,99
20250213,111400,104753110,11120,11120,11120,11120,0
20250213,111300,104753110,11120,11110,11120,11110,50
20250213,111200,104197600,11120,11120,11120,11120,0
20250213,111100,104197600,11120,11120,11120,11120,81
20250213,111000,103296880,11110,11110,11110,11110,0
20250213,110900,103296880,11110,11110,11110,11110,0
20250213,110800,103296880,11110,11110,11110,11110,0
20250213,110700,103296880,11110,11110,11110,11110,50
20250213,110600,102741380,11120,11120,11120,11120,0
20250213,110500,102741380,11120,11120,11120,11120,0
20250213,110400,102741380,11120,11120,11120,11120,0
20250213,110300,102741380,11120,11120,11120,11120,0
20250213,110200,102741380,11120,11120,11120,11120,1
20250213,110100,102730260,11110,11110,11110,11110,52
20250213,110000,102152540,11110,11110,11120,11110,52
20250213,105900,101574800,11100,11080,11120,11070,262
20250213,105800,98670690,11070,11080,11080,11070,99
20250213,105700,97573800,11130,11110,11130,11050,212
20250213,105600,95219810,11040,11120,11120,11020,3300
20250213,105500,58723540,11120,11120,11130,11120,281
20250213,105400,55597870,11160,11160,11160,11160,0
20250213,105300,55597870,11160,11160,11160,11160,0
20250213,105200,55597870,11160,11160,11160,11160,0
20250213,105100,55597870,11160,11160,11160,11160,0
20250213,105000,55597870,11160,11160,11160,11160,1
20250213,104900,55586710,11160,11160,11160,11160,0
20250213,104800,55586710,11160,11160,11160,11160,0
20250213,104700,55586710,11160,11130,11160,11130,2
20250213,104600,55564420,11110,11110,11110,11110,0
20250213,104500,55564420,11110,11110,11110,11110,0
20250213,104400,55564420,11110,11100,11130,11100,12
20250213,104300,55430940,11130,11130,11130,11130,0
20250213,104200,55430940,11130,11130,11130,11130,0
20250213,104100,55430940,11130,11130,11130,11130,0
20250213,104000,55430940,11130,11110,11130,11110,9
20250213,103900,55330930,11130,11130,11130,11130,0
20250213,103800,55330930,11130,11130,11130,11110,99
20250213,103700,54229080,11110,11150,11150,11100,2728
20250213,103600,23879870,11170,11170,11170,11170,0
20250213,103500,23879870,11170,11170,11170,11170,238
20250213,103400,21221410,11170,11170,11170,11170,0
20250213,103300,21221410,11170,11170,11170,11170,0
20250213,103200,21221410,11170,11170,11170,11170,0
20250213,103100,21221410,11170,11170,11170,11170,0
20250213,103000,21221410,11170,11170,11170,11170,0
20250213,102900,21221410,11170,11170,11170,11170,0
20250213,102800,21221410,11170,11170,11170,11170,0
20250213,102700,21221410,11170,11170,11170,11170,0
20250213,102600,21221410,11170,11170,11170,11170,1
20250213,102500,21210240,11150,11150,11150,11150,0
20250213,102400,21210240,11150,11150,11150,11150,0
20250213,102300,21210240,11150,11150,11150,11150,0
20250213,102200,21210240,11150,11150,11150,11150,3
20250213,102100,21176790,11140,11140,11140,11140,0
20250213,102000,21176790,11140,11140,11140,11140,0
20250213,101900,21176790,11140,11140,11140,11140,107
20250213,101800,19984810,11140,11140,11140,11140,25
20250213,101700,19706310,11150,11150,11150,11150,262
20250213,101600,16785010,11150,11150,11150,11150,157
20250213,101500,15034460,11150,11150,11150,11150,48
20250213,101400,14499260,11150,11150,11150,11150,155
20250213,101300,12771010,11150,11150,11150,11150,78
20250213,101200,11901310,11150,11150,11150,11150,0
20250213,101100,11901310,11150,11150,11150,11150,9
20250213,101000,11800960,11160,11160,11160,11160,0
20250213,100900,11800960,11160,11160,11160,11160,0
20250213,100800,11800960,11160,11160,11160,11160,0
20250213,100700,11800960,11160,11160,11160,11160,1
20250213,100600,11789800,11170,11170,11170,11170,0
20250213,100500,11789800,11170,11170,11170,11170,0
20250213,100400,11789800,11170,11170,11170,11170,0
20250213,100300,11789800,11170,11170,11170,11170,0
20250213,100200,11789800,11170,11170,11170,11170,0
20250213,100100,11789800,11170,11170,11170,11170,0
20250213,100000,11789800,11170,11170,11170,11170,100
20250213,095900,10672800,11180,11180,11180,11180,0
20250213,095800,10672800,11180,11180,11180,11180,0
20250213,095700,10672800,11180,11180,11180,11180,0
20250213,095600,10672800,11180,11180,11180,11180,0
20250213,095500,10672800,11180,11180,11180,11180,0
20250213,095400,10672800,11180,11180,11180,11180,0
20250213,095300,10672800,11180,11180,11180,11180,0
20250213,095200,10672800,11180,11180,11180,11180,10
20250213,095100,10561000,11180,11180,11180,11180,0
20250213,095000,10561000,11180,11180,11180,11180,22
20250213,094900,10315040,11180,11180,11180,11180,0
20250213,094800,10315040,11180,11180,11180,11180,0
20250213,094700,10315040,11180,11180,11180,11180,0
20250213,094600,10315040,11180,11180,11180,11180,1
20250213,094500,10303860,11180,11180,11180,11180,10
20250213,094400,10192060,11170,11160,11170,11160,34
20250213,094300,9812610,11160,11160,11160,11160,3
20250213,094200,9779130,11150,11150,11150,11150,0
20250213,094100,9779130,11150,11150,11150,11150,0
20250213,094000,9779130,11150,11150,11150,11150,3
20250213,093900,9745680,11160,11160,11160,11160,44
20250213,093800,9254640,11140,11140,11140,11140,0
20250213,093700,9254640,11140,11140,11140,11140,10
20250213,093600,9143240,11140,11140,11140,11140,178
20250213,093500,7160320,11140,11140,11140,11140,72
20250213,093400,6358240,11140,11130,11140,11130,2
20250213,093300,6335970,11140,11140,11140,11140,82
20250213,093200,5422490,11140,11140,11140,11140,3
20250213,093100,5389070,11170,11170,11170,11170,0
20250213,093000,5389070,11170,11170,11170,11170,0
20250213,092900,5389070,11170,11170,11170,11170,0
20250213,092800,5389070,11170,11170,11170,11170,0
20250213,092700,5389070,11170,11170,11170,11170,0
20250213,092600,5389070,11170,11170,11170,11170,0
20250213,092500,5389070,11170,11170,11170,11170,1
20250213,092400,5377900,11140,11140,11140,11140,2
20250213,092300,5355620,11140,11140,11140,11140,30
20250213,092200,5021420,11140,11140,11140,11140,0
20250213,092100,5021420,11140,11140,11140,11140,18
20250213,092000,4820900,11140,11140,11140,11140,2
20250213,091900,4798620,11130,11130,11130,11130,0
20250213,091800,4798620,11130,11130,11130,11130,0
20250213,091700,4798620,11130,11130,11130,11130,2
20250213,091600,4776360,11130,11140,11140,11130,75
20250213,091500,3941320,11140,11140,11140,11140,67
20250213,091400,3194940,11190,11190,11190,11190,1
20250213,091300,3183750,11130,11130,11130,11130,0
20250213,091200,3183750,11130,11130,11130,11130,2
20250213,091100,3161490,11140,11140,11140,11140,57
20250213,091000,2526510,11210,11210,11210,11210,0
20250213,090900,2526510,11210,11210,11210,11210,0
20250213,090800,2526510,11210,11210,11210,11210,0
20250213,090700,2526510,11210,11210,11210,11210,1
20250213,090600,2515300,11210,11130,11210,11130,2
20250213,090500,2492960,11130,11130,11130,11130,0
20250213,090400,2492960,11130,11130,11130,11130,7
20250213,090300,2415050,11130,11130,11130,11130,0
20250213,090200,2415050,11130,11130,11130,11110,89
20250213,090100,1424620,11130,11130,11130,11130,0
20250213,090000,1424620,11130,11130,11130,11120,128