KissMeData/038290/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192300,395363020,15680,15680,15680,15680,984
20250212,192200,395363020,15680,15680,15680,15680,0
20250212,192100,395363020,15680,15680,15680,15680,0
20250212,192000,395363020,15680,15680,15680,15680,0
20250212,191900,395363020,15680,15680,15680,15680,0
20250212,191800,395363020,15680,15680,15680,15680,0
20250212,191700,395363020,15680,15680,15680,15680,0
20250212,191600,395363020,15680,15680,15680,15680,0
20250212,191500,395363020,15680,15680,15680,15680,0
20250212,191400,395363020,15680,15680,15680,15680,0
20250212,191300,395363020,15680,15680,15680,15680,0
20250212,191200,395363020,15680,15680,15680,15680,0
20250212,191100,395363020,15680,15680,15680,15680,0
20250212,191000,395363020,15680,15680,15680,15680,0
20250212,190900,395363020,15680,15680,15680,15680,0
20250212,190800,395363020,15680,15680,15680,15680,0
20250212,190700,395363020,15680,15680,15680,15680,0
20250212,190600,395363020,15680,15680,15680,15680,0
20250212,190500,395363020,15680,15680,15680,15680,0
20250212,190400,395363020,15680,15680,15680,15680,0
20250212,190300,395363020,15680,15680,15680,15680,0
20250212,190200,395363020,15680,15680,15680,15680,0
20250212,190100,395363020,15680,15680,15680,15680,0
20250212,190000,395363020,15680,15680,15680,15680,0
20250212,185900,395363020,15680,15680,15680,15680,0
20250212,185800,395363020,15680,15680,15680,15680,0
20250212,185700,395363020,15680,15680,15680,15680,0
20250212,185600,395363020,15680,15680,15680,15680,0
20250212,185500,395363020,15680,15680,15680,15680,0
20250212,185400,395363020,15680,15680,15680,15680,0
20250212,185300,395363020,15680,15680,15680,15680,984
20250212,185200,395363020,15680,15680,15680,15680,0
20250212,185100,395363020,15680,15680,15680,15680,0
20250212,185000,395363020,15680,15680,15680,15680,0
20250212,184900,395363020,15680,15680,15680,15680,0
20250212,184800,395363020,15680,15680,15680,15680,0
20250212,184700,395363020,15680,15680,15680,15680,0
20250212,184600,395363020,15680,15680,15680,15680,0
20250212,184500,395363020,15680,15680,15680,15680,0
20250212,184400,395363020,15680,15680,15680,15680,0
20250212,184300,395363020,15680,15680,15680,15680,0
20250212,184200,395363020,15680,15680,15680,15680,0
20250212,184100,395363020,15680,15680,15680,15680,0
20250212,184000,395363020,15680,15680,15680,15680,0
20250212,183900,395363020,15680,15680,15680,15680,0
20250212,183800,395363020,15680,15680,15680,15680,0
20250212,183700,395363020,15680,15680,15680,15680,0
20250212,183600,395363020,15680,15680,15680,15680,0
20250212,183500,395363020,15680,15680,15680,15680,0
20250212,183400,395363020,15680,15680,15680,15680,0
20250212,183300,395363020,15680,15680,15680,15680,0
20250212,183200,395363020,15680,15680,15680,15680,0
20250212,183100,395363020,15680,15680,15680,15680,0
20250212,183000,395363020,15680,15680,15680,15680,0
20250212,182900,395363020,15680,15680,15680,15680,0
20250212,182800,395363020,15680,15680,15680,15680,0
20250212,182700,395363020,15680,15680,15680,15680,0
20250212,182600,395363020,15680,15680,15680,15680,0
20250212,182500,395363020,15680,15680,15680,15680,0
20250212,182400,395363020,15680,15680,15680,15680,0
20250212,182300,395363020,15680,15680,15680,15680,984
20250212,182200,395363020,15680,15680,15680,15680,0
20250212,182100,395363020,15680,15680,15680,15680,0
20250212,182000,395363020,15680,15680,15680,15680,0
20250212,181900,395363020,15680,15680,15680,15680,0
20250212,181800,395363020,15680,15680,15680,15680,0
20250212,181700,395363020,15680,15680,15680,15680,0
20250212,181600,395363020,15680,15680,15680,15680,0
20250212,181500,395363020,15680,15680,15680,15680,0
20250212,181400,395363020,15680,15680,15680,15680,0
20250212,181300,395363020,15680,15680,15680,15680,0
20250212,181200,395363020,15680,15680,15680,15680,0
20250212,181100,395363020,15680,15680,15680,15680,0
20250212,181000,395363020,15680,15680,15680,15680,0
20250212,180900,395363020,15680,15680,15680,15680,0
20250212,180800,395363020,15680,15680,15680,15680,0
20250212,180700,395363020,15680,15680,15680,15680,0
20250212,180600,395363020,15680,15680,15680,15680,0
20250212,180500,395363020,15680,15680,15680,15680,0
20250212,180400,395363020,15680,15680,15680,15680,0
20250212,180300,395363020,15680,15680,15680,15680,0
20250212,180200,395363020,15680,15680,15680,15680,0
20250212,180100,395363020,15680,15680,15680,15680,0
20250212,180000,395363020,15680,15680,15680,15680,0
20250212,175900,395363020,15680,15680,15680,15680,0
20250212,175800,395363020,15680,15680,15680,15680,0
20250212,175700,395363020,15680,15680,15680,15680,0
20250212,175600,395363020,15680,15680,15680,15680,0
20250212,175500,395363020,15680,15680,15680,15680,0
20250212,175400,395363020,15680,15680,15680,15680,0
20250212,175300,395363020,15680,15680,15680,15680,984
20250212,175200,395363020,15680,15680,15680,15680,0
20250212,175100,395363020,15680,15680,15680,15680,0
20250212,175000,395363020,15680,15680,15680,15680,0
20250212,174900,395363020,15680,15680,15680,15680,0
20250212,174800,395363020,15680,15680,15680,15680,0
20250212,174700,395363020,15680,15680,15680,15680,0
20250212,174600,395363020,15680,15680,15680,15680,0
20250212,174500,395363020,15680,15680,15680,15680,0
20250212,174400,395363020,15680,15680,15680,15680,0
20250212,174300,395363020,15680,15680,15680,15680,0
20250212,174200,395363020,15680,15680,15680,15680,0
20250212,174100,395363020,15680,15680,15680,15680,0
20250212,174000,395363020,15680,15680,15680,15680,0
20250212,173900,395363020,15680,15680,15680,15680,0
20250212,173800,395363020,15680,15680,15680,15680,0
20250212,173700,395363020,15680,15680,15680,15680,0
20250212,173600,395363020,15680,15680,15680,15680,0
20250212,173500,395363020,15680,15680,15680,15680,0
20250212,173400,395363020,15680,15680,15680,15680,0
20250212,173300,395363020,15680,15680,15680,15680,0
20250212,173200,395363020,15680,15680,15680,15680,0
20250212,173100,395363020,15680,15680,15680,15680,0
20250212,173000,395363020,15680,15680,15680,15680,0
20250212,172900,395363020,15680,15680,15680,15680,0
20250212,172800,395363020,15680,15680,15680,15680,0
20250212,172700,395363020,15680,15680,15680,15680,0
20250212,172600,395363020,15680,15680,15680,15680,0
20250212,172500,395363020,15680,15680,15680,15680,0
20250212,172400,395363020,15680,15680,15680,15680,0
20250212,172300,395363020,15680,15680,15680,15680,984
20250212,172200,395363020,15680,15680,15680,15680,0
20250212,172100,395363020,15680,15680,15680,15680,0
20250212,172000,395363020,15680,15680,15680,15680,0
20250212,171900,395363020,15680,15680,15680,15680,0
20250212,171800,395363020,15680,15680,15680,15680,0
20250212,171700,395363020,15680,15680,15680,15680,0
20250212,171600,395363020,15680,15680,15680,15680,0
20250212,171500,395363020,15680,15680,15680,15680,0
20250212,171400,395363020,15680,15680,15680,15680,0
20250212,171300,395363020,15680,15680,15680,15680,0
20250212,171200,395363020,15680,15680,15680,15680,0
20250212,171100,395363020,15680,15680,15680,15680,0
20250212,171000,395363020,15680,15680,15680,15680,0
20250212,170900,395363020,15680,15680,15680,15680,0
20250212,170800,395363020,15680,15680,15680,15680,0
20250212,170700,395363020,15680,15680,15680,15680,0
20250212,170600,395363020,15680,15680,15680,15680,0
20250212,170500,395363020,15680,15680,15680,15680,0
20250212,170400,395363020,15680,15680,15680,15680,0
20250212,170300,395363020,15680,15680,15680,15680,0
20250212,170200,395363020,15680,15680,15680,15680,0
20250212,170100,395363020,15680,15680,15680,15680,0
20250212,170000,395363020,15680,15680,15680,15680,0
20250212,165900,395363020,15680,15680,15680,15680,0
20250212,165800,395363020,15680,15680,15680,15680,0
20250212,165700,395363020,15680,15680,15680,15680,0
20250212,165600,395363020,15680,15680,15680,15680,0
20250212,165500,395363020,15680,15680,15680,15680,0
20250212,165400,395363020,15680,15680,15680,15680,0
20250212,165300,395363020,15680,15680,15680,15680,984
20250212,165200,395363020,15680,15680,15680,15680,0
20250212,165100,395363020,15680,15680,15680,15680,0
20250212,165000,395363020,15680,15680,15680,15680,0
20250212,164900,395363020,15680,15680,15680,15680,0
20250212,164800,395363020,15680,15680,15680,15680,0
20250212,164700,395363020,15680,15680,15680,15680,0
20250212,164600,395363020,15680,15680,15680,15680,0
20250212,164500,395363020,15680,15680,15680,15680,0
20250212,164400,395363020,15680,15680,15680,15680,0
20250212,164300,395363020,15680,15680,15680,15680,0
20250212,164200,395363020,15680,15680,15680,15680,0
20250212,164100,395363020,15680,15680,15680,15680,0
20250212,164000,395363020,15680,15680,15680,15680,0
20250212,163900,395363020,15680,15680,15680,15680,0
20250212,163800,395363020,15680,15680,15680,15680,0
20250212,163700,395363020,15680,15680,15680,15680,0
20250212,163600,395363020,15680,15680,15680,15680,0
20250212,163500,395363020,15680,15680,15680,15680,0
20250212,163400,395363020,15680,15680,15680,15680,0
20250212,163300,395363020,15680,15680,15680,15680,0
20250212,163200,395363020,15680,15680,15680,15680,0
20250212,163100,395363020,15680,15680,15680,15680,0
20250212,163000,395363020,15680,15680,15680,15680,0
20250212,162900,395363020,15680,15680,15680,15680,0
20250212,162800,395363020,15680,15680,15680,15680,0
20250212,162700,395363020,15680,15680,15680,15680,0
20250212,162600,395363020,15680,15680,15680,15680,0
20250212,162500,395363020,15680,15680,15680,15680,0
20250212,162400,395363020,15680,15680,15680,15680,0
20250212,162300,395363020,15680,15680,15680,15680,984
20250212,162200,395363020,15680,15680,15680,15680,0
20250212,162100,395363020,15680,15680,15680,15680,0
20250212,162000,395363020,15680,15680,15680,15680,0
20250212,161900,395363020,15680,15680,15680,15680,0
20250212,161800,395363020,15680,15680,15680,15680,0
20250212,161700,395363020,15680,15680,15680,15680,0
20250212,161600,395363020,15680,15680,15680,15680,0
20250212,161500,395363020,15680,15680,15680,15680,0
20250212,161400,395363020,15680,15680,15680,15680,0
20250212,161300,395363020,15680,15680,15680,15680,0
20250212,161200,395363020,15680,15680,15680,15680,0
20250212,161100,395363020,15680,15680,15680,15680,0
20250212,161000,395363020,15680,15680,15680,15680,0
20250212,160900,395363020,15680,15680,15680,15680,0
20250212,160800,395363020,15680,15680,15680,15680,0
20250212,160700,395363020,15680,15680,15680,15680,0
20250212,160600,395363020,15680,15680,15680,15680,0
20250212,160500,395363020,15680,15680,15680,15680,0
20250212,160400,395363020,15680,15680,15680,15680,0
20250212,160300,395363020,15680,15680,15680,15680,0
20250212,160200,395363020,15680,15680,15680,15680,0
20250212,160100,395363020,15680,15680,15680,15680,0
20250212,160000,395363020,15680,15680,15680,15680,0
20250212,155900,395363020,15680,15680,15680,15680,0
20250212,155800,395363020,15680,15680,15680,15680,0
20250212,155700,395363020,15680,15680,15680,15680,0
20250212,155600,395363020,15680,15680,15680,15680,0
20250212,155500,395363020,15680,15680,15680,15680,0
20250212,155400,395363020,15680,15680,15680,15680,0
20250212,155300,395363020,15680,15680,15680,15680,984
20250212,155200,395363020,15680,15680,15680,15680,0
20250212,155100,395363020,15680,15680,15680,15680,0
20250212,155000,395363020,15680,15680,15680,15680,0
20250212,154900,395363020,15680,15680,15680,15680,0
20250212,154800,395363020,15680,15680,15680,15680,0
20250212,154700,395363020,15680,15680,15680,15680,0
20250212,154600,395363020,15680,15680,15680,15680,0
20250212,154500,395363020,15680,15680,15680,15680,0
20250212,154400,395363020,15680,15680,15680,15680,0
20250212,154300,395363020,15680,15680,15680,15680,0
20250212,154200,395363020,15680,15680,15680,15680,0
20250212,154100,395363020,15680,15680,15680,15680,0
20250212,154000,395363020,15680,15680,15680,15680,0
20250212,153900,395363020,15680,15680,15680,15680,0
20250212,153800,395363020,15680,15680,15680,15680,0
20250212,153700,395363020,15680,15680,15680,15680,0
20250212,153600,395363020,15680,15680,15680,15680,0
20250212,153500,395363020,15680,15680,15680,15680,0
20250212,153400,395363020,15680,15680,15680,15680,0
20250212,153300,395363020,15680,15680,15680,15680,0
20250212,153200,395363020,15680,15680,15680,15680,0
20250212,153100,395363020,15680,15680,15680,15680,0
20250212,153000,395363020,15680,15680,15680,15680,984
20250212,152900,379933900,15670,15670,15670,15670,0
20250212,152800,379933900,15670,15670,15670,15670,0
20250212,152700,379933900,15670,15670,15670,15670,0
20250212,152600,379933900,15670,15670,15670,15670,0
20250212,152500,379933900,15670,15670,15670,15670,0
20250212,152400,379933900,15670,15670,15670,15670,0
20250212,152300,379933900,15670,15670,15670,15670,0
20250212,152200,379933900,15670,15670,15670,15670,0
20250212,152100,379933900,15670,15670,15670,15670,0
20250212,152000,379933900,15670,15670,15670,15670,0
20250212,151900,379933900,15670,15670,15670,15670,51
20250212,151800,379134730,15670,15690,15690,15670,14
20250212,151700,378915290,15700,15700,15700,15700,0
20250212,151600,378915290,15700,15700,15700,15700,1
20250212,151500,378899590,15700,15700,15700,15700,1
20250212,151400,378883890,15700,15700,15700,15700,0
20250212,151300,378883890,15700,15690,15700,15670,7
20250212,151200,378774090,15700,15700,15700,15700,0
20250212,151100,378774090,15700,15700,15700,15700,0
20250212,151000,378774090,15700,15680,15700,15670,179
20250212,150900,375965820,15680,15680,15680,15680,14
20250212,150800,375746300,15700,15690,15700,15690,100
20250212,150700,374176310,15700,15700,15700,15700,0
20250212,150600,374176310,15700,15700,15700,15700,4
20250212,150500,374113510,15700,15700,15700,15700,0
20250212,150400,374113510,15700,15700,15700,15700,0
20250212,150300,374113510,15700,15680,15700,15680,12
20250212,150200,373925290,15700,15700,15700,15700,7
20250212,150100,373815390,15700,15700,15700,15700,53
20250212,150000,372983290,15700,15700,15700,15700,59
20250212,145900,372056990,15700,15700,15700,15700,1
20250212,145800,372041290,15700,15700,15700,15700,0
20250212,145700,372041290,15700,15700,15700,15700,20
20250212,145600,371727290,15740,15740,15740,15740,0
20250212,145500,371727290,15740,15740,15740,15740,0
20250212,145400,371727290,15740,15740,15740,15740,0
20250212,145300,371727290,15740,15740,15740,15740,0
20250212,145200,371727290,15740,15740,15740,15740,0
20250212,145100,371727290,15740,15740,15740,15740,0
20250212,145000,371727290,15740,15740,15740,15740,0
20250212,144900,371727290,15740,15740,15740,15740,1
20250212,144800,371711550,15740,15740,15740,15740,0
20250212,144700,371711550,15740,15740,15740,15740,0
20250212,144600,371711550,15740,15740,15740,15740,0
20250212,144500,371711550,15740,15740,15740,15740,0
20250212,144400,371711550,15740,15740,15740,15740,1
20250212,144300,371695810,15660,15660,15660,15660,0
20250212,144200,371695810,15660,15690,15690,15660,100
20250212,144100,370128930,15740,15740,15740,15740,0
20250212,144000,370128930,15740,15740,15740,15740,1
20250212,143900,370113190,15690,15700,15700,15690,144
20250212,143800,367853610,15750,15750,15750,15750,0
20250212,143700,367853610,15750,15750,15750,15750,0
20250212,143600,367853610,15750,15740,15750,15740,80
20250212,143500,366594230,15750,15750,15750,15750,0
20250212,143400,366594230,15750,15740,15750,15740,14
20250212,143300,366373830,15750,15750,15750,15750,0
20250212,143200,366373830,15750,15750,15750,15750,0
20250212,143100,366373830,15750,15750,15750,15750,0
20250212,143000,366373830,15750,15700,15750,15700,338
20250212,142900,361066870,15730,15730,15730,15730,0
20250212,142800,361066870,15730,15730,15730,15730,1
20250212,142700,361051140,15700,15700,15700,15700,1
20250212,142600,361035440,15730,15730,15730,15730,0
20250212,142500,361035440,15730,15730,15730,15730,0
20250212,142400,361035440,15730,15730,15730,15730,0
20250212,142300,361035440,15730,15730,15730,15730,0
20250212,142200,361035440,15730,15730,15730,15730,0
20250212,142100,361035440,15730,15730,15730,15730,0
20250212,142000,361035440,15730,15730,15730,15730,0
20250212,141900,361035440,15730,15730,15730,15730,0
20250212,141800,361035440,15730,15730,15730,15730,0
20250212,141700,361035440,15730,15730,15730,15730,382
20250212,141600,355026580,15730,15730,15730,15730,5
20250212,141500,354947930,15730,15730,15730,15730,3
20250212,141400,354900740,15730,15730,15730,15730,0
20250212,141300,354900740,15730,15730,15730,15730,200
20250212,141200,351754740,15730,15730,15730,15730,0
20250212,141100,351754740,15730,15730,15730,15730,0
20250212,141000,351754740,15730,15730,15730,15730,0
20250212,140900,351754740,15730,15730,15730,15730,0
20250212,140800,351754740,15730,15730,15730,15730,304
20250212,140700,346972820,15730,15720,15730,15720,100
20250212,140600,345400360,15720,15720,15720,15720,0
20250212,140500,345400360,15720,15720,15720,15720,0
20250212,140400,345400360,15720,15720,15720,15720,0
20250212,140300,345400360,15720,15720,15720,15720,500
20250212,140200,337540360,15700,15700,15700,15700,0
20250212,140100,337540360,15700,15700,15700,15700,14
20250212,140000,337320560,15720,15720,15720,15720,0
20250212,135900,337320560,15720,15720,15720,15720,0
20250212,135800,337320560,15720,15720,15720,15720,0
20250212,135700,337320560,15720,15720,15720,15720,0
20250212,135600,337320560,15720,15700,15720,15700,57
20250212,135500,336425500,15700,15700,15700,15700,115
20250212,135400,334620000,15700,15700,15700,15690,226
20250212,135300,331071870,15700,15700,15700,15700,30
20250212,135200,330600870,15700,15700,15700,15700,10
20250212,135100,330443870,15700,15700,15700,15700,10
20250212,135000,330286870,15700,15700,15700,15700,1
20250212,134900,330271170,15690,15690,15690,15690,185
20250212,134800,327368520,15700,15700,15700,15700,1
20250212,134700,327352820,15700,15700,15700,15700,0
20250212,134600,327352820,15700,15700,15700,15700,0
20250212,134500,327352820,15700,15700,15700,15700,0
20250212,134400,327352820,15700,15700,15700,15700,0
20250212,134300,327352820,15700,15700,15700,15700,0
20250212,134200,327352820,15700,15700,15700,15700,0
20250212,134100,327352820,15700,15700,15700,15700,5
20250212,134000,327274320,15700,15700,15700,15700,30
20250212,133900,326803320,15720,15720,15720,15720,1
20250212,133800,326787600,15660,15660,15660,15660,50
20250212,133700,326004600,15720,15710,15720,15710,35
20250212,133600,325454450,15700,15710,15710,15650,757
20250212,133500,313577860,15720,15720,15720,15720,0
20250212,133400,313577860,15720,15710,15720,15670,96
20250212,133300,312070170,15710,15710,15710,15710,0
20250212,133200,312070170,15710,15670,15710,15670,12
20250212,133100,311882090,15670,15670,15670,15670,0
20250212,133000,311882090,15670,15670,15670,15670,0
20250212,132900,311882090,15670,15670,15670,15670,0
20250212,132800,311882090,15670,15670,15670,15670,0
20250212,132700,311882090,15670,15670,15670,15670,0
20250212,132600,311882090,15670,15670,15670,15670,0
20250212,132500,311882090,15670,15670,15670,15670,0
20250212,132400,311882090,15670,15670,15670,15670,0
20250212,132300,311882090,15670,15670,15670,15670,0
20250212,132200,311882090,15670,15670,15670,15670,0
20250212,132100,311882090,15670,15740,15740,15670,561
20250212,132000,303072720,15740,15740,15740,15740,40
20250212,131900,302443120,15700,15700,15700,15700,500
20250212,131800,294593120,15740,15740,15740,15740,0
20250212,131700,294593120,15740,15740,15740,15740,0
20250212,131600,294593120,15740,15740,15740,15740,2
20250212,131500,294561640,15670,15670,15670,15670,14
20250212,131400,294342260,15700,15700,15700,15700,1
20250212,131300,294326560,15740,15740,15740,15740,0
20250212,131200,294326560,15740,15740,15740,15740,0
20250212,131100,294326560,15740,15700,15740,15700,18
20250212,131000,294043400,15670,15670,15670,15670,0
20250212,130900,294043400,15670,15670,15670,15670,6
20250212,130800,293949380,15660,15660,15660,15660,0
20250212,130700,293949380,15660,15660,15660,15660,0
20250212,130600,293949380,15660,15660,15660,15660,0
20250212,130500,293949380,15660,15670,15670,15660,388
20250212,130400,287873290,15670,15670,15670,15670,2
20250212,130300,287841950,15670,15670,15670,15670,228
20250212,130200,284269190,15760,15760,15760,15760,0
20250212,130100,284269190,15760,15760,15760,15760,121
20250212,130000,282362230,15760,15760,15760,15760,0
20250212,125900,282362230,15760,15760,15760,15760,0
20250212,125800,282362230,15760,15760,15760,15760,0
20250212,125700,282362230,15760,15760,15760,15760,0
20250212,125600,282362230,15760,15760,15760,15760,0
20250212,125500,282362230,15760,15760,15760,15760,0
20250212,125400,282362230,15760,15760,15760,15760,32
20250212,125300,281857910,15760,15760,15760,15760,0
20250212,125200,281857910,15760,15760,15760,15760,0
20250212,125100,281857910,15760,15760,15760,15760,0
20250212,125000,281857910,15760,15760,15760,15760,0
20250212,124900,281857910,15760,15760,15760,15760,0
20250212,124800,281857910,15760,15760,15760,15760,0
20250212,124700,281857910,15760,15760,15760,15760,9
20250212,124600,281716070,15760,15760,15760,15760,0
20250212,124500,281716070,15760,15760,15760,15760,0
20250212,124400,281716070,15760,15760,15760,15760,0
20250212,124300,281716070,15760,15760,15760,15760,1
20250212,124200,281700310,15760,15760,15760,15760,1
20250212,124100,281684550,15670,15670,15670,15670,7
20250212,124000,281574860,15760,15760,15760,15760,37
20250212,123900,280991740,15670,15670,15670,15670,0
20250212,123800,280991740,15670,15670,15670,15670,157
20250212,123700,278531550,15660,15670,15670,15660,11
20250212,123600,278359270,15670,15670,15670,15670,10
20250212,123500,278202570,15670,15670,15670,15670,53
20250212,123400,277372060,15670,15670,15670,15670,0
20250212,123300,277372060,15670,15670,15670,15670,0
20250212,123200,277372060,15670,15670,15670,15670,0
20250212,123100,277372060,15670,15670,15670,15670,3
20250212,123000,277325050,15670,15670,15670,15670,1
20250212,122900,277309380,15660,15670,15670,15660,28
20250212,122800,276870700,15670,15670,15670,15670,3
20250212,122700,276823690,15670,15670,15670,15670,0
20250212,122600,276823690,15670,15670,15670,15670,14
20250212,122500,276604310,15670,15670,15670,15670,11
20250212,122400,276431940,15670,15670,15670,15670,115
20250212,122300,274629890,15670,15670,15670,15670,4
20250212,122200,274567210,15670,15670,15670,15670,964
20250212,122100,259461330,15760,15760,15760,15760,0
20250212,122000,259461330,15760,15760,15760,15760,20
20250212,121900,259146130,15760,15760,15760,15760,0
20250212,121800,259146130,15760,15760,15760,15760,12
20250212,121700,258957010,15670,15670,15670,15670,0
20250212,121600,258957010,15670,15670,15670,15670,0
20250212,121500,258957010,15670,15670,15670,15670,7
20250212,121400,258847320,15670,15670,15670,15670,85
20250212,121300,257515370,15680,15680,15680,15680,0
20250212,121200,257515370,15680,15680,15680,15680,0
20250212,121100,257515370,15680,15680,15680,15680,64
20250212,121000,256511850,15760,15760,15760,15760,20
20250212,120900,256196650,15760,15760,15760,15760,0
20250212,120800,256196650,15760,15760,15760,15760,0
20250212,120700,256196650,15760,15760,15760,15760,0
20250212,120600,256196650,15760,15760,15760,15760,0
20250212,120500,256196650,15760,15760,15760,15760,0
20250212,120400,256196650,15760,15760,15760,15760,0
20250212,120300,256196650,15760,15760,15760,15760,30
20250212,120200,255723850,15760,15760,15760,15760,0
20250212,120100,255723850,15760,15760,15760,15760,1
20250212,120000,255708090,15690,15690,15690,15690,54
20250212,115900,254860830,15750,15750,15750,15750,0
20250212,115800,254860830,15750,15750,15750,15750,0
20250212,115700,254860830,15750,15750,15750,15750,0
20250212,115600,254860830,15750,15750,15750,15750,1
20250212,115500,254845080,15760,15680,15760,15680,2
20250212,115400,254813640,15750,15750,15750,15750,0
20250212,115300,254813640,15750,15750,15750,15750,1
20250212,115200,254797890,15670,15690,15690,15670,2462
20250212,115100,216191450,15690,15690,15690,15690,0
20250212,115000,216191450,15690,15690,15690,15690,111
20250212,114900,214449860,15690,15690,15690,15690,0
20250212,114800,214449860,15690,15700,15700,15690,20
20250212,114700,214135940,15770,15700,15770,15700,2
20250212,114600,214104470,15700,15700,15700,15700,0
20250212,114500,214104470,15700,15700,15700,15700,1188
20250212,114400,195452870,15700,15720,15720,15700,797
20250212,114300,182935670,15770,15770,15770,15770,0
20250212,114200,182935670,15770,15770,15770,15770,0
20250212,114100,182935670,15770,15770,15770,15770,0
20250212,114000,182935670,15770,15770,15770,15770,1
20250212,113900,182919900,15720,15720,15720,15720,68
20250212,113800,181850940,15770,15770,15770,15770,2
20250212,113700,181819400,15770,15770,15770,15770,0
20250212,113600,181819400,15770,15770,15770,15770,0
20250212,113500,181819400,15770,15770,15770,15770,0
20250212,113400,181819400,15770,15770,15770,15770,55
20250212,113300,180952050,15710,15710,15710,15710,50
20250212,113200,180166550,15710,15710,15710,15710,0
20250212,113100,180166550,15710,15770,15770,15710,21
20250212,113000,179836520,15770,15770,15770,15770,0
20250212,112900,179836520,15770,15770,15770,15770,0
20250212,112800,179836520,15770,15770,15770,15770,7
20250212,112700,179726130,15770,15770,15770,15770,0
20250212,112600,179726130,15770,15770,15770,15770,0
20250212,112500,179726130,15770,15770,15770,15770,0
20250212,112400,179726130,15770,15710,15770,15710,100
20250212,112300,178152130,15770,15770,15770,15770,0
20250212,112200,178152130,15770,15770,15770,15770,1
20250212,112100,178136360,15700,15700,15700,15700,0
20250212,112000,178136360,15700,15700,15700,15700,0
20250212,111900,178136360,15700,15770,15770,15700,98
20250212,111800,176597060,15770,15700,15770,15700,548
20250212,111700,167993390,15690,15690,15690,15690,147
20250212,111600,165686960,15700,15700,15700,15700,100
20250212,111500,164116960,15690,15690,15690,15690,54
20250212,111400,163269700,15690,15730,15730,15690,2179
20250212,111300,129047410,15800,15800,15800,15800,0
20250212,111200,129047410,15800,15800,15800,15800,0
20250212,111100,129047410,15800,15800,15800,15800,0
20250212,111000,129047410,15800,15800,15800,15800,0
20250212,110900,129047410,15800,15800,15800,15800,1
20250212,110800,129031610,15730,15730,15730,15730,0
20250212,110700,129031610,15730,15730,15730,15730,63
20250212,110600,128040620,15800,15800,15800,15800,0
20250212,110500,128040620,15800,15800,15800,15800,5
20250212,110400,127961620,15720,15720,15720,15720,11
20250212,110300,127788700,15720,15720,15720,15720,0
20250212,110200,127788700,15720,15720,15720,15720,0
20250212,110100,127788700,15720,15720,15720,15720,0
20250212,110000,127788700,15720,15720,15720,15720,0
20250212,105900,127788700,15720,15720,15720,15720,0
20250212,105800,127788700,15720,15800,15800,15720,12
20250212,105700,127599660,15720,15720,15720,15720,0
20250212,105600,127599660,15720,15810,15810,15720,494
20250212,105500,119826380,15810,15810,15810,15810,5
20250212,105400,119747330,15730,15730,15730,15730,54
20250212,105300,118897910,15860,15860,15860,15860,0
20250212,105200,118897910,15860,15860,15860,15860,0
20250212,105100,118897910,15860,15860,15860,15860,5
20250212,105000,118818610,15860,15790,15860,15730,220
20250212,104900,115356620,15790,15800,15800,15790,5
20250212,104800,115277660,15880,15870,15880,15870,5
20250212,104700,115198290,15890,15890,15890,15890,5
20250212,104600,115118840,15890,15890,15890,15890,0
20250212,104500,115118840,15890,15890,15890,15890,0
20250212,104400,115118840,15890,15890,15890,15890,0
20250212,104300,115118840,15890,15890,15890,15890,0
20250212,104200,115118840,15890,15890,15890,15890,5
20250212,104100,115039390,15800,15880,15940,15800,137
20250212,104000,112865920,15880,15880,15880,15880,2
20250212,103900,112834160,15880,15880,15880,15880,0
20250212,103800,112834160,15880,15860,15880,15860,5
20250212,103700,112754780,15850,15850,15850,15850,0
20250212,103600,112754780,15850,15850,15850,15850,5
20250212,103500,112675530,15820,15820,15820,15820,16
20250212,103400,112422410,15820,15800,15820,15800,71
20250212,103300,111300520,15720,15720,15720,15720,0
20250212,103200,111300520,15720,15780,15780,15720,84
20250212,103100,109979740,15780,15780,15780,15780,0
20250212,103000,109979740,15780,15780,15780,15780,0
20250212,102900,109979740,15780,15780,15780,15780,0
20250212,102800,109979740,15780,15780,15780,15780,0
20250212,102700,109979740,15780,15780,15780,15780,0
20250212,102600,109979740,15780,15780,15780,15780,0
20250212,102500,109979740,15780,15780,15780,15780,22
20250212,102400,109632580,15780,15780,15780,15780,0
20250212,102300,109632580,15780,15780,15780,15780,0
20250212,102200,109632580,15780,15780,15780,15780,0
20250212,102100,109632580,15780,15780,15780,15780,0
20250212,102000,109632580,15780,15780,15780,15780,6
20250212,101900,109537900,15800,15800,15800,15800,0
20250212,101800,109537900,15800,15800,15800,15800,0
20250212,101700,109537900,15800,15800,15800,15800,0
20250212,101600,109537900,15800,15780,15800,15780,1005
20250212,101500,93678900,15730,15740,15770,15730,171
20250212,101400,90985460,15720,15720,15720,15720,0
20250212,101300,90985460,15720,15720,15720,15720,0
20250212,101200,90985460,15720,15720,15720,15720,38
20250212,101100,90388100,15720,15720,15720,15720,0
20250212,101000,90388100,15720,15720,15720,15720,0
20250212,100900,90388100,15720,15720,15720,15720,0
20250212,100800,90388100,15720,15770,15770,15720,407
20250212,100700,83982560,15780,15780,15780,15780,0
20250212,100600,83982560,15780,15780,15780,15780,31
20250212,100500,83493380,15820,15820,15820,15820,1
20250212,100400,83477560,15770,15770,15770,15770,0
20250212,100300,83477560,15770,15770,15770,15770,38
20250212,100200,82878300,15770,15770,15770,15770,4
20250212,100100,82815220,15820,15820,15820,15820,0
20250212,100000,82815220,15820,15820,15820,15820,1
20250212,095900,82799400,15820,15820,15820,15820,0
20250212,095800,82799400,15820,15820,15820,15820,0
20250212,095700,82799400,15820,15820,15820,15820,0
20250212,095600,82799400,15820,15820,15820,15820,0
20250212,095500,82799400,15820,15770,15820,15770,391
20250212,095400,76620640,15780,15780,15780,15780,0
20250212,095300,76620640,15780,15790,15790,15770,40
20250212,095200,75989470,15820,15820,15820,15820,0
20250212,095100,75989470,15820,15820,15820,15820,0
20250212,095000,75989470,15820,15820,15820,15820,0
20250212,094900,75989470,15820,15820,15820,15820,0
20250212,094800,75989470,15820,15820,15820,15820,0
20250212,094700,75989470,15820,15820,15820,15820,0
20250212,094600,75989470,15820,15820,15820,15820,0
20250212,094500,75989470,15820,15820,15820,15820,1
20250212,094400,75973650,15820,15820,15820,15820,0
20250212,094300,75973650,15820,15820,15820,15820,0
20250212,094200,75973650,15820,15820,15820,15820,0
20250212,094100,75973650,15820,15820,15820,15820,0
20250212,094000,75973650,15820,15820,15820,15820,0
20250212,093900,75973650,15820,15820,15820,15820,0
20250212,093800,75973650,15820,15820,15820,15820,0
20250212,093700,75973650,15820,15820,15820,15820,0
20250212,093600,75973650,15820,15820,15820,15820,3
20250212,093500,75926190,15820,15820,15820,15820,0
20250212,093400,75926190,15820,15790,15820,15790,23
20250212,093300,75562990,15790,15800,15800,15790,474
20250212,093200,68077670,15820,15820,15820,15820,0
20250212,093100,68077670,15820,15820,15820,15820,0
20250212,093000,68077670,15820,15820,15820,15820,2
20250212,092900,68046030,15800,15800,15800,15800,20
20250212,092800,67730030,15800,15800,15800,15800,41
20250212,092700,67082230,15810,15810,15810,15810,190
20250212,092600,64078330,15810,15790,15810,15790,3
20250212,092500,64030940,15790,15790,15790,15790,0
20250212,092400,64030940,15790,15790,15790,15790,0
20250212,092300,64030940,15790,15790,15790,15790,6
20250212,092200,63936200,15810,15810,15810,15810,0
20250212,092100,63936200,15810,15810,15810,15810,0
20250212,092000,63936200,15810,15810,15810,15760,43
20250212,091900,63258020,15770,15770,15770,15770,51
20250212,091800,62453750,15810,15810,15810,15810,0
20250212,091700,62453750,15810,15810,15810,15810,0
20250212,091600,62453750,15810,15810,15810,15810,5
20250212,091500,62374700,15720,15720,15720,15720,230
20250212,091400,58759100,15720,15720,15720,15720,50
20250212,091300,57973100,15720,15720,15720,15720,15
20250212,091200,57737300,15710,15670,15710,15670,418
20250212,091100,51186280,15670,15660,15670,15630,586
20250212,091000,42024130,15660,15720,15720,15640,1391
20250212,090900,20210880,15720,15750,15870,15720,327
20250212,090800,15064650,15750,15750,15750,15750,31
20250212,090700,14576400,15880,15760,15880,15750,111
20250212,090600,12826020,15760,15760,15760,15760,25
20250212,090500,12432020,15780,15850,15850,15780,677
20250212,090400,1732980,15960,15960,15960,15960,0
20250212,090300,1732980,15960,15960,15960,15960,0
20250212,090200,1732980,15960,15960,15960,15960,3
20250212,090100,1685100,15840,15840,15840,15840,0
20250212,090000,1685100,15840,15900,15900,15840,106