KissMeData/039570/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192500,121227430,8180,8180,8180,8180,276
20250211,192400,121227430,8180,8180,8180,8180,0
20250211,192300,121227430,8180,8180,8180,8180,0
20250211,192200,121227430,8180,8180,8180,8180,0
20250211,192100,121227430,8180,8180,8180,8180,0
20250211,192000,121227430,8180,8180,8180,8180,0
20250211,191900,121227430,8180,8180,8180,8180,0
20250211,191800,121227430,8180,8180,8180,8180,0
20250211,191700,121227430,8180,8180,8180,8180,0
20250211,191600,121227430,8180,8180,8180,8180,0
20250211,191500,121227430,8180,8180,8180,8180,0
20250211,191400,121227430,8180,8180,8180,8180,0
20250211,191300,121227430,8180,8180,8180,8180,0
20250211,191200,121227430,8180,8180,8180,8180,0
20250211,191100,121227430,8180,8180,8180,8180,0
20250211,191000,121227430,8180,8180,8180,8180,0
20250211,190900,121227430,8180,8180,8180,8180,0
20250211,190800,121227430,8180,8180,8180,8180,0
20250211,190700,121227430,8180,8180,8180,8180,0
20250211,190600,121227430,8180,8180,8180,8180,0
20250211,190500,121227430,8180,8180,8180,8180,0
20250211,190400,121227430,8180,8180,8180,8180,0
20250211,190300,121227430,8180,8180,8180,8180,0
20250211,190200,121227430,8180,8180,8180,8180,0
20250211,190100,121227430,8180,8180,8180,8180,0
20250211,190000,121227430,8180,8180,8180,8180,0
20250211,185900,121227430,8180,8180,8180,8180,0
20250211,185800,121227430,8180,8180,8180,8180,0
20250211,185700,121227430,8180,8180,8180,8180,0
20250211,185600,121227430,8180,8180,8180,8180,0
20250211,185500,121227430,8180,8180,8180,8180,276
20250211,185400,121227430,8180,8180,8180,8180,0
20250211,185300,121227430,8180,8180,8180,8180,0
20250211,185200,121227430,8180,8180,8180,8180,0
20250211,185100,121227430,8180,8180,8180,8180,0
20250211,185000,121227430,8180,8180,8180,8180,0
20250211,184900,121227430,8180,8180,8180,8180,0
20250211,184800,121227430,8180,8180,8180,8180,0
20250211,184700,121227430,8180,8180,8180,8180,0
20250211,184600,121227430,8180,8180,8180,8180,0
20250211,184500,121227430,8180,8180,8180,8180,0
20250211,184400,121227430,8180,8180,8180,8180,0
20250211,184300,121227430,8180,8180,8180,8180,0
20250211,184200,121227430,8180,8180,8180,8180,0
20250211,184100,121227430,8180,8180,8180,8180,0
20250211,184000,121227430,8180,8180,8180,8180,0
20250211,183900,121227430,8180,8180,8180,8180,0
20250211,183800,121227430,8180,8180,8180,8180,0
20250211,183700,121227430,8180,8180,8180,8180,0
20250211,183600,121227430,8180,8180,8180,8180,0
20250211,183500,121227430,8180,8180,8180,8180,0
20250211,183400,121227430,8180,8180,8180,8180,0
20250211,183300,121227430,8180,8180,8180,8180,0
20250211,183200,121227430,8180,8180,8180,8180,0
20250211,183100,121227430,8180,8180,8180,8180,0
20250211,183000,121227430,8180,8180,8180,8180,0
20250211,182900,121227430,8180,8180,8180,8180,0
20250211,182800,121227430,8180,8180,8180,8180,0
20250211,182700,121227430,8180,8180,8180,8180,0
20250211,182600,121227430,8180,8180,8180,8180,0
20250211,182500,121227430,8180,8180,8180,8180,276
20250211,182400,121227430,8180,8180,8180,8180,0
20250211,182300,121227430,8180,8180,8180,8180,0
20250211,182200,121227430,8180,8180,8180,8180,0
20250211,182100,121227430,8180,8180,8180,8180,0
20250211,182000,121227430,8180,8180,8180,8180,0
20250211,181900,121227430,8180,8180,8180,8180,0
20250211,181800,121227430,8180,8180,8180,8180,0
20250211,181700,121227430,8180,8180,8180,8180,0
20250211,181600,121227430,8180,8180,8180,8180,0
20250211,181500,121227430,8180,8180,8180,8180,0
20250211,181400,121227430,8180,8180,8180,8180,0
20250211,181300,121227430,8180,8180,8180,8180,0
20250211,181200,121227430,8180,8180,8180,8180,0
20250211,181100,121227430,8180,8180,8180,8180,0
20250211,181000,121227430,8180,8180,8180,8180,0
20250211,180900,121227430,8180,8180,8180,8180,0
20250211,180800,121227430,8180,8180,8180,8180,0
20250211,180700,121227430,8180,8180,8180,8180,0
20250211,180600,121227430,8180,8180,8180,8180,0
20250211,180500,121227430,8180,8180,8180,8180,0
20250211,180400,121227430,8180,8180,8180,8180,0
20250211,180300,121227430,8180,8180,8180,8180,0
20250211,180200,121227430,8180,8180,8180,8180,0
20250211,180100,121227430,8180,8180,8180,8180,0
20250211,180000,121227430,8180,8180,8180,8180,0
20250211,175900,121227430,8180,8180,8180,8180,0
20250211,175800,121227430,8180,8180,8180,8180,0
20250211,175700,121227430,8180,8180,8180,8180,0
20250211,175600,121227430,8180,8180,8180,8180,0
20250211,175500,121227430,8180,8180,8180,8180,276
20250211,175400,121227430,8180,8180,8180,8180,0
20250211,175300,121227430,8180,8180,8180,8180,0
20250211,175200,121227430,8180,8180,8180,8180,0
20250211,175100,121227430,8180,8180,8180,8180,0
20250211,175000,121227430,8180,8180,8180,8180,0
20250211,174900,121227430,8180,8180,8180,8180,0
20250211,174800,121227430,8180,8180,8180,8180,0
20250211,174700,121227430,8180,8180,8180,8180,0
20250211,174600,121227430,8180,8180,8180,8180,0
20250211,174500,121227430,8180,8180,8180,8180,0
20250211,174400,121227430,8180,8180,8180,8180,0
20250211,174300,121227430,8180,8180,8180,8180,0
20250211,174200,121227430,8180,8180,8180,8180,0
20250211,174100,121227430,8180,8180,8180,8180,0
20250211,174000,121227430,8180,8180,8180,8180,0
20250211,173900,121227430,8180,8180,8180,8180,0
20250211,173800,121227430,8180,8180,8180,8180,0
20250211,173700,121227430,8180,8180,8180,8180,0
20250211,173600,121227430,8180,8180,8180,8180,0
20250211,173500,121227430,8180,8180,8180,8180,0
20250211,173400,121227430,8180,8180,8180,8180,0
20250211,173300,121227430,8180,8180,8180,8180,0
20250211,173200,121227430,8180,8180,8180,8180,0
20250211,173100,121227430,8180,8180,8180,8180,0
20250211,173000,121227430,8180,8180,8180,8180,0
20250211,172900,121227430,8180,8180,8180,8180,0
20250211,172800,121227430,8180,8180,8180,8180,0
20250211,172700,121227430,8180,8180,8180,8180,0
20250211,172600,121227430,8180,8180,8180,8180,0
20250211,172500,121227430,8180,8180,8180,8180,276
20250211,172400,121227430,8180,8180,8180,8180,0
20250211,172300,121227430,8180,8180,8180,8180,0
20250211,172200,121227430,8180,8180,8180,8180,0
20250211,172100,121227430,8180,8180,8180,8180,0
20250211,172000,121227430,8180,8180,8180,8180,0
20250211,171900,121227430,8180,8180,8180,8180,0
20250211,171800,121227430,8180,8180,8180,8180,0
20250211,171700,121227430,8180,8180,8180,8180,0
20250211,171600,121227430,8180,8180,8180,8180,0
20250211,171500,121227430,8180,8180,8180,8180,0
20250211,171400,121227430,8180,8180,8180,8180,0
20250211,171300,121227430,8180,8180,8180,8180,0
20250211,171200,121227430,8180,8180,8180,8180,0
20250211,171100,121227430,8180,8180,8180,8180,0
20250211,171000,121227430,8180,8180,8180,8180,0
20250211,170900,121227430,8180,8180,8180,8180,0
20250211,170800,121227430,8180,8180,8180,8180,0
20250211,170700,121227430,8180,8180,8180,8180,0
20250211,170600,121227430,8180,8180,8180,8180,0
20250211,170500,121227430,8180,8180,8180,8180,0
20250211,170400,121227430,8180,8180,8180,8180,0
20250211,170300,121227430,8180,8180,8180,8180,0
20250211,170200,121227430,8180,8180,8180,8180,0
20250211,170100,121227430,8180,8180,8180,8180,0
20250211,170000,121227430,8180,8180,8180,8180,0
20250211,165900,121227430,8180,8180,8180,8180,0
20250211,165800,121227430,8180,8180,8180,8180,0
20250211,165700,121227430,8180,8180,8180,8180,0
20250211,165600,121227430,8180,8180,8180,8180,0
20250211,165500,121227430,8180,8180,8180,8180,276
20250211,165400,121227430,8180,8180,8180,8180,0
20250211,165300,121227430,8180,8180,8180,8180,0
20250211,165200,121227430,8180,8180,8180,8180,0
20250211,165100,121227430,8180,8180,8180,8180,0
20250211,165000,121227430,8180,8180,8180,8180,0
20250211,164900,121227430,8180,8180,8180,8180,0
20250211,164800,121227430,8180,8180,8180,8180,0
20250211,164700,121227430,8180,8180,8180,8180,0
20250211,164600,121227430,8180,8180,8180,8180,0
20250211,164500,121227430,8180,8180,8180,8180,0
20250211,164400,121227430,8180,8180,8180,8180,0
20250211,164300,121227430,8180,8180,8180,8180,0
20250211,164200,121227430,8180,8180,8180,8180,0
20250211,164100,121227430,8180,8180,8180,8180,0
20250211,164000,121227430,8180,8180,8180,8180,0
20250211,163900,121227430,8180,8180,8180,8180,0
20250211,163800,121227430,8180,8180,8180,8180,0
20250211,163700,121227430,8180,8180,8180,8180,0
20250211,163600,121227430,8180,8180,8180,8180,0
20250211,163500,121227430,8180,8180,8180,8180,0
20250211,163400,121227430,8180,8180,8180,8180,0
20250211,163300,121227430,8180,8180,8180,8180,0
20250211,163200,121227430,8180,8180,8180,8180,0
20250211,163100,121227430,8180,8180,8180,8180,0
20250211,163000,121227430,8180,8180,8180,8180,0
20250211,162900,121227430,8180,8180,8180,8180,0
20250211,162800,121227430,8180,8180,8180,8180,0
20250211,162700,121227430,8180,8180,8180,8180,0
20250211,162600,121227430,8180,8180,8180,8180,0
20250211,162500,121227430,8180,8180,8180,8180,276
20250211,162400,121227430,8180,8180,8180,8180,0
20250211,162300,121227430,8180,8180,8180,8180,0
20250211,162200,121227430,8180,8180,8180,8180,0
20250211,162100,121227430,8180,8180,8180,8180,0
20250211,162000,121227430,8180,8180,8180,8180,0
20250211,161900,121227430,8180,8180,8180,8180,0
20250211,161800,121227430,8180,8180,8180,8180,0
20250211,161700,121227430,8180,8180,8180,8180,0
20250211,161600,121227430,8180,8180,8180,8180,0
20250211,161500,121227430,8180,8180,8180,8180,0
20250211,161400,121227430,8180,8180,8180,8180,0
20250211,161300,121227430,8180,8180,8180,8180,0
20250211,161200,121227430,8180,8180,8180,8180,0
20250211,161100,121227430,8180,8180,8180,8180,0
20250211,161000,121227430,8180,8180,8180,8180,0
20250211,160900,121227430,8180,8180,8180,8180,0
20250211,160800,121227430,8180,8180,8180,8180,0
20250211,160700,121227430,8180,8180,8180,8180,0
20250211,160600,121227430,8180,8180,8180,8180,0
20250211,160500,121227430,8180,8180,8180,8180,0
20250211,160400,121227430,8180,8180,8180,8180,0
20250211,160300,121227430,8180,8180,8180,8180,0
20250211,160200,121227430,8180,8180,8180,8180,0
20250211,160100,121227430,8180,8180,8180,8180,0
20250211,160000,121227430,8180,8180,8180,8180,0
20250211,155900,121227430,8180,8180,8180,8180,0
20250211,155800,121227430,8180,8180,8180,8180,0
20250211,155700,121227430,8180,8180,8180,8180,0
20250211,155600,121227430,8180,8180,8180,8180,0
20250211,155500,121227430,8180,8180,8180,8180,276
20250211,155400,121227430,8180,8180,8180,8180,0
20250211,155300,121227430,8180,8180,8180,8180,0
20250211,155200,121227430,8180,8180,8180,8180,0
20250211,155100,121227430,8180,8180,8180,8180,0
20250211,155000,121227430,8180,8180,8180,8180,0
20250211,154900,121227430,8180,8180,8180,8180,0
20250211,154800,121227430,8180,8180,8180,8180,0
20250211,154700,121227430,8180,8180,8180,8180,0
20250211,154600,121227430,8180,8180,8180,8180,0
20250211,154500,121227430,8180,8180,8180,8180,0
20250211,154400,121227430,8180,8180,8180,8180,0
20250211,154300,121227430,8180,8180,8180,8180,0
20250211,154200,121227430,8180,8180,8180,8180,0
20250211,154100,121227430,8180,8180,8180,8180,0
20250211,154000,121227430,8180,8180,8180,8180,0
20250211,153900,121227430,8180,8180,8180,8180,0
20250211,153800,121227430,8180,8180,8180,8180,0
20250211,153700,121227430,8180,8180,8180,8180,0
20250211,153600,121227430,8180,8180,8180,8180,0
20250211,153500,121227430,8180,8180,8180,8180,0
20250211,153400,121227430,8180,8180,8180,8180,0
20250211,153300,121227430,8180,8180,8180,8180,0
20250211,153200,121227430,8180,8180,8180,8180,0
20250211,153100,121227430,8180,8180,8180,8180,0
20250211,153000,121227430,8180,8180,8180,8180,276
20250211,152900,118969750,8180,8180,8180,8180,0
20250211,152800,118969750,8180,8180,8180,8180,0
20250211,152700,118969750,8180,8180,8180,8180,0
20250211,152600,118969750,8180,8180,8180,8180,0
20250211,152500,118969750,8180,8180,8180,8180,0
20250211,152400,118969750,8180,8180,8180,8180,0
20250211,152300,118969750,8180,8180,8180,8180,0
20250211,152200,118969750,8180,8180,8180,8180,0
20250211,152100,118969750,8180,8180,8180,8180,0
20250211,152000,118969750,8180,8180,8180,8180,0
20250211,151900,118969750,8180,8140,8180,8140,38
20250211,151800,118660390,8140,8130,8140,8130,75
20250211,151700,118050060,8120,8120,8120,8120,7
20250211,151600,117993220,8120,8120,8130,8110,353
20250211,151500,115123930,8130,8120,8130,8120,38
20250211,151400,114815250,8110,8110,8110,8110,53
20250211,151300,114385420,8110,8110,8110,8110,39
20250211,151200,114069130,8110,8110,8110,8110,55
20250211,151100,113623080,8120,8120,8130,8120,39
20250211,151000,113306390,8130,8120,8130,8120,58
20250211,150900,112835320,8120,8120,8120,8120,59
20250211,150800,112356240,8120,8130,8130,8120,37
20250211,150700,112055620,8130,8130,8130,8130,51
20250211,150600,111640990,8130,8130,8130,8130,34
20250211,150500,111364570,8130,8140,8140,8130,15
20250211,150400,111242480,8140,8130,8140,8130,199
20250211,150300,109622650,8130,8140,8140,8130,13
20250211,150200,109516910,8140,8140,8140,8140,4
20250211,150100,109484350,8140,8140,8140,8140,3
20250211,150000,109459930,8140,8140,8140,8140,7
20250211,145900,109402950,8140,8150,8150,8140,10
20250211,145800,109321480,8150,8150,8150,8150,3
20250211,145700,109297030,8160,8160,8160,8160,5
20250211,145600,109256230,8150,8150,8150,8150,1
20250211,145500,109248080,8180,8140,8180,8140,66
20250211,145400,108708490,8140,8140,8140,8140,5
20250211,145300,108667790,8140,8160,8180,8140,29
20250211,145200,108430880,8150,8160,8180,8150,103
20250211,145100,107589310,8160,8150,8170,8150,115
20250211,145000,106650100,8150,8160,8160,8150,5
20250211,144900,106609310,8160,8160,8160,8160,5
20250211,144800,106568510,8170,8160,8190,8160,16
20250211,144700,106437680,8160,8190,8190,8160,9
20250211,144600,106364190,8190,8160,8190,8150,35
20250211,144500,106077800,8140,8160,8160,8140,14
20250211,144400,105963730,8160,8170,8170,8160,5
20250211,144300,105922920,8160,8160,8190,8150,47
20250211,144200,105538300,8180,8160,8190,8150,21
20250211,144100,105366690,8160,8150,8160,8150,6
20250211,144000,105317770,8150,8170,8190,8150,164
20250211,143900,103975070,8170,8180,8190,8170,15
20250211,143800,103852480,8170,8150,8190,8150,29
20250211,143700,103615220,8140,8150,8190,8140,61
20250211,143600,103116460,8200,8160,8200,8160,13
20250211,143500,103010240,8170,8160,8170,8160,6
20250211,143400,102961260,8150,8160,8190,8150,640
20250211,143300,97726790,8180,8140,8180,8140,6
20250211,143200,97677890,8140,8160,8180,8130,921
20250211,143100,90146340,8150,8140,8160,8130,1093
20250211,143000,81239490,8130,8130,8130,8130,4
20250211,142900,81206970,8160,8130,8160,8120,396
20250211,142800,77987440,8120,8120,8120,8120,3
20250211,142700,77963080,8120,8120,8130,8120,96
20250211,142600,77182740,8120,8110,8130,8110,9
20250211,142500,77109680,8120,8120,8120,8120,3
20250211,142400,77085320,8120,8120,8120,8110,13
20250211,142300,76979840,8120,8120,8120,8110,199
20250211,142200,75364000,8110,8110,8110,8110,4
20250211,142100,75331560,8110,8110,8110,8110,6
20250211,142000,75282900,8110,8110,8110,8110,4
20250211,141900,75250460,8110,8110,8110,8110,12
20250211,141800,75153140,8110,8110,8110,8110,3
20250211,141700,75128810,8110,8110,8110,8110,9
20250211,141600,75055820,8110,8110,8110,8110,4
20250211,141500,75023380,8110,8110,8110,8110,6
20250211,141400,74974720,8110,8110,8110,8110,12
20250211,141300,74877400,8110,8110,8110,8110,3
20250211,141200,74853070,8110,8120,8120,8110,801
20250211,141100,68348980,8120,8120,8120,8120,143
20250211,141000,67187820,8120,8120,8120,8120,5
20250211,140900,67147220,8120,8120,8130,8120,25
20250211,140800,66944020,8120,8120,8120,8120,7
20250211,140700,66887180,8120,8120,8120,8120,3
20250211,140600,66862820,8120,8120,8120,8120,12
20250211,140500,66765380,8120,8120,8120,8120,4
20250211,140400,66732900,8120,8120,8120,8120,6
20250211,140300,66684180,8120,8120,8120,8120,4
20250211,140200,66651700,8120,8120,8120,8120,3
20250211,140100,66627340,8120,8120,8120,8120,11
20250211,140000,66538020,8130,8130,8130,8120,40
20250211,135900,66212880,8130,8120,8130,8120,5
20250211,135800,66172260,8120,8120,8120,8120,9
20250211,135700,66099180,8120,8130,8130,8120,497
20250211,135600,62058680,8130,8130,8130,8130,3
20250211,135500,62034290,8130,8130,8130,8130,4
20250211,135400,62001770,8130,8130,8130,8130,3
20250211,135300,61977380,8130,8130,8130,8130,15
20250211,135200,61855430,8130,8130,8130,8130,4
20250211,135100,61822910,8130,8130,8130,8130,3
20250211,135000,61798520,8130,8130,8130,8130,3
20250211,134900,61774130,8140,8140,8150,8140,20
20250211,134800,61611310,8140,8140,8160,8140,37
20250211,134700,61309990,8140,8140,8140,8130,362
20250211,134600,58366880,8140,8140,8140,8140,4
20250211,134500,58334320,8150,8130,8150,8130,7
20250211,134400,58277370,8130,8130,8130,8130,13
20250211,134300,58171680,8130,8130,8130,8130,4
20250211,134200,58139160,8130,8130,8130,8130,5
20250211,134100,58098510,8130,8130,8130,8130,4
20250211,134000,58065990,8130,8130,8130,8130,12
20250211,133900,57968430,8140,8140,8140,8140,4
20250211,133800,57935870,8140,8140,8140,8140,8
20250211,133700,57870750,8140,8140,8140,8140,0
20250211,133600,57870750,8140,8140,8140,8140,2
20250211,133500,57854470,8140,8140,8140,8140,10
20250211,133400,57773070,8140,8140,8140,8140,0
20250211,133300,57773070,8140,8140,8140,8140,0
20250211,133200,57773070,8140,8140,8140,8140,10
20250211,133100,57691670,8140,8140,8140,8140,3
20250211,133000,57667250,8160,8160,8160,8160,0
20250211,132900,57667250,8160,8160,8160,8160,0
20250211,132800,57667250,8160,8160,8160,8160,1
20250211,132700,57659090,8140,8140,8140,8140,9
20250211,132600,57585830,8160,8150,8160,8140,6
20250211,132500,57536930,8150,8140,8150,8140,6
20250211,132400,57488050,8160,8160,8160,8160,0
20250211,132300,57488050,8160,8150,8160,8150,3
20250211,132200,57463590,8140,8130,8140,8130,9
20250211,132100,57390410,8130,8130,8130,8130,1
20250211,132000,57382280,8140,8140,8140,8140,0
20250211,131900,57382280,8140,8140,8140,8140,3
20250211,131800,57357860,8140,8140,8140,8140,11
20250211,131700,57268320,8150,8150,8150,8150,1
20250211,131600,57260170,8130,8130,8130,8130,1
20250211,131500,57252040,8130,8130,8130,8130,0
20250211,131400,57252040,8130,8130,8150,8130,22
20250211,131300,57072990,8130,8130,8130,8130,0
20250211,131200,57072990,8130,8130,8130,8130,0
20250211,131100,57072990,8130,8130,8130,8130,0
20250211,131000,57072990,8130,8130,8130,8130,0
20250211,130900,57072990,8130,8140,8140,8130,9
20250211,130800,56999780,8140,8140,8140,8140,3
20250211,130700,56975360,8140,8140,8140,8140,0
20250211,130600,56975360,8140,8140,8140,8140,10
20250211,130500,56893960,8140,8140,8140,8140,1
20250211,130400,56885820,8140,8140,8140,8140,1
20250211,130300,56877680,8140,8140,8140,8140,2
20250211,130200,56861400,8140,8140,8140,8140,0
20250211,130100,56861400,8140,8140,8140,8140,1
20250211,130000,56853260,8140,8140,8140,8140,9
20250211,125900,56780000,8140,8140,8140,8140,3
20250211,125800,56755580,8130,8130,8130,8130,0
20250211,125700,56755580,8130,8130,8130,8130,2
20250211,125600,56739320,8130,8130,8130,8130,9
20250211,125500,56666150,8130,8130,8130,8130,0
20250211,125400,56666150,8130,8130,8130,8130,0
20250211,125300,56666150,8130,8130,8130,8130,0
20250211,125200,56666150,8130,8130,8130,8130,12
20250211,125100,56568590,8150,8160,8160,8150,7
20250211,125000,56511490,8150,8150,8150,8150,0
20250211,124900,56511490,8150,8150,8150,8150,0
20250211,124800,56511490,8150,8150,8150,8150,1
20250211,124700,56503340,8150,8150,8150,8150,10
20250211,124600,56421840,8160,8140,8160,8140,7
20250211,124500,56364790,8140,8140,8140,8140,2
20250211,124400,56348510,8130,8130,8130,8130,1
20250211,124300,56340380,8130,8130,8130,8130,8
20250211,124200,56275340,8130,8130,8130,8130,1
20250211,124100,56267210,8130,8130,8130,8130,0
20250211,124000,56267210,8130,8130,8130,8130,2
20250211,123900,56250950,8130,8140,8140,8130,10
20250211,123800,56169630,8140,8140,8140,8140,0
20250211,123700,56169630,8140,8140,8140,8140,0
20250211,123600,56169630,8140,8140,8140,8140,1
20250211,123500,56161490,8160,8150,8160,8150,6
20250211,123400,56112560,8140,8150,8160,8140,13
20250211,123300,56006680,8140,8140,8140,8140,18
20250211,123200,55860160,8130,8130,8130,8130,0
20250211,123100,55860160,8130,8130,8130,8130,4
20250211,123000,55827640,8130,8130,8130,8130,8
20250211,122900,55762600,8130,8130,8130,8130,2
20250211,122800,55746340,8140,8140,8140,8140,0
20250211,122700,55746340,8140,8130,8140,8130,16
20250211,122600,55616110,8130,8130,8130,8130,10
20250211,122500,55534810,8130,8130,8130,8130,1
20250211,122400,55526680,8140,8140,8140,8140,81
20250211,122300,54867340,8140,8140,8140,8140,1
20250211,122200,54859200,8140,8140,8140,8140,0
20250211,122100,54859200,8140,8150,8150,8140,9
20250211,122000,54785930,8170,8150,8170,8150,6
20250211,121900,54737000,8140,8140,8140,8140,1
20250211,121800,54728860,8140,8140,8140,8140,3
20250211,121700,54704440,8140,8140,8140,8140,0
20250211,121600,54704440,8140,8140,8140,8140,8
20250211,121500,54639320,8140,8140,8140,8140,0
20250211,121400,54639320,8140,8140,8140,8140,12
20250211,121300,54541640,8140,8140,8140,8140,13
20250211,121200,54435820,8140,8140,8140,8140,1
20250211,121100,54427680,8150,8150,8150,8150,1
20250211,121000,54419530,8140,8140,8140,8140,1
20250211,120900,54411390,8140,8140,8140,8140,1
20250211,120800,54403250,8140,8140,8140,8140,9
20250211,120700,54329990,8140,8140,8140,8140,2
20250211,120600,54313710,8140,8140,8140,8140,1
20250211,120500,54305570,8140,8140,8140,8140,0
20250211,120400,54305570,8140,8140,8140,8140,0
20250211,120300,54305570,8140,8140,8140,8140,8
20250211,120200,54240450,8140,8140,8140,8140,1
20250211,120100,54232310,8140,8140,8140,8140,2
20250211,120000,54216030,8140,8140,8140,8140,0
20250211,115900,54216030,8140,8140,8140,8140,10
20250211,115800,54134630,8140,8140,8140,8140,0
20250211,115700,54134630,8140,8140,8140,8140,1
20250211,115600,54126490,8140,8140,8140,8140,2
20250211,115500,54110210,8140,8140,8140,8140,9
20250211,115400,54036950,8180,8180,8180,8180,1
20250211,115300,54028770,8160,8150,8160,8150,4
20250211,115200,53996140,8170,8170,8170,8150,6
20250211,115100,53947170,8160,8160,8160,8160,7
20250211,115000,53890050,8140,8160,8170,8140,23
20250211,114900,53702460,8170,8150,8170,8150,121
20250211,114800,52713920,8160,8160,8170,8150,4
20250211,114700,52681280,8170,8150,8170,8150,16
20250211,114600,52550820,8160,8150,8160,8150,5
20250211,114500,52510060,8140,8140,8140,8140,3
20250211,114400,52485640,8140,8140,8140,8140,0
20250211,114300,52485640,8140,8140,8140,8140,80
20250211,114200,51834440,8140,8150,8150,8140,9
20250211,114100,51761100,8150,8150,8150,8150,0
20250211,114000,51761100,8150,8150,8150,8150,202
20250211,113900,50114800,8150,8150,8150,8150,2
20250211,113800,50098500,8150,8150,8150,8150,0
20250211,113700,50098500,8150,8150,8150,8150,8
20250211,113600,50033300,8150,8150,8150,8150,1
20250211,113500,50025150,8150,8150,8150,8150,1
20250211,113400,50017000,8150,8150,8150,8150,1
20250211,113300,50008850,8150,8160,8160,8150,139
20250211,113200,48875970,8150,8150,8150,8150,1
20250211,113100,48867820,8150,8150,8150,8150,0
20250211,113000,48867820,8150,8150,8150,8150,1
20250211,112900,48859670,8150,8150,8150,8150,9
20250211,112800,48786320,8150,8150,8150,8150,3
20250211,112700,48761870,8150,8150,8150,8150,0
20250211,112600,48761870,8150,8150,8150,8150,0
20250211,112500,48761870,8150,8150,8150,8150,0
20250211,112400,48761870,8150,8150,8150,8150,8
20250211,112300,48696670,8150,8150,8150,8150,2
20250211,112200,48680370,8150,8150,8150,8150,2
20250211,112100,48664070,8160,8160,8160,8160,9
20250211,112000,48590630,8160,8160,8160,8160,0
20250211,111900,48590630,8160,8160,8160,8160,1
20250211,111800,48582470,8160,8180,8180,8160,2
20250211,111700,48566130,8170,8170,8180,8160,271
20250211,111600,46352070,8160,8160,8160,8160,9
20250211,111500,46278630,8170,8170,8170,8160,52
20250211,111400,45853800,8170,8170,8170,8170,8
20250211,111300,45788440,8160,8160,8160,8160,5
20250211,111200,45747640,8170,8170,8170,8170,193
20250211,111100,44170830,8170,8180,8180,8170,11
20250211,111000,44080930,8180,8180,8180,8180,2
20250211,110900,44064570,8170,8170,8170,8170,0
20250211,110800,44064570,8170,8170,8170,8170,0
20250211,110700,44064570,8170,8170,8170,8170,10
20250211,110600,43982870,8170,8170,8170,8170,5
20250211,110500,43942020,8170,8170,8170,8170,0
20250211,110400,43942020,8170,8170,8170,8170,0
20250211,110300,43942020,8170,8170,8170,8170,0
20250211,110200,43942020,8170,8170,8170,8170,9
20250211,110100,43868490,8170,8170,8170,8170,1
20250211,110000,43860320,8170,8170,8170,8170,2
20250211,105900,43843980,8170,8170,8170,8170,0
20250211,105800,43843980,8170,8170,8170,8170,8
20250211,105700,43778620,8190,8190,8190,8190,91
20250211,105600,43033330,8170,8170,8190,8170,3
20250211,105500,43008800,8190,8190,8190,8190,1
20250211,105400,43000610,8170,8180,8180,8170,12
20250211,105300,42902560,8200,8200,8200,8200,0
20250211,105200,42902560,8200,8200,8200,8200,0
20250211,105100,42902560,8200,8200,8200,8200,0
20250211,105000,42902560,8200,8180,8200,8180,5
20250211,104900,42861610,8170,8180,8200,8170,18
20250211,104800,42714450,8180,8190,8190,8180,200
20250211,104700,41078420,8200,8200,8200,8200,1
20250211,104600,41070220,8200,8190,8200,8190,2
20250211,104500,41053830,8180,8180,8180,8180,8
20250211,104400,40988390,8190,8200,8200,8190,2
20250211,104300,40972000,8190,8200,8200,8190,2
20250211,104200,40955610,8220,8220,8220,8220,0
20250211,104100,40955610,8220,8190,8220,8190,13
20250211,104000,40849080,8210,8200,8210,8200,3
20250211,103900,40824460,8190,8190,8190,8190,1
20250211,103800,40816270,8220,8200,8220,8190,5
20250211,103700,40775250,8220,8200,8220,8200,7
20250211,103600,40717780,8220,8190,8230,8190,13
20250211,103500,40611210,8220,8220,8220,8220,0
20250211,103400,40611210,8220,8200,8220,8200,2
20250211,103300,40594790,8220,8200,8220,8200,2
20250211,103200,40578370,8190,8190,8200,8190,5
20250211,103100,40537410,8190,8200,8200,8190,9
20250211,103000,40463690,8220,8200,8220,8200,3
20250211,102900,40439060,8200,8200,8200,8200,1
20250211,102800,40430860,8190,8200,8200,8190,2
20250211,102700,40414470,8190,8190,8190,8190,13
20250211,102600,40308000,8200,8200,8200,8200,1
20250211,102500,40299800,8190,8190,8190,8190,0
20250211,102400,40299800,8190,8190,8190,8190,0
20250211,102300,40299800,8190,8190,8190,8190,9
20250211,102200,40226090,8190,8190,8190,8190,1
20250211,102100,40217900,8190,8190,8190,8190,2
20250211,102000,40201520,8190,8190,8190,8190,1
20250211,101900,40193330,8200,8220,8220,8200,2
20250211,101800,40176910,8200,8190,8200,8190,42
20250211,101700,39832770,8190,8190,8190,8190,0
20250211,101600,39832770,8190,8190,8190,8190,1
20250211,101500,39824580,8190,8190,8200,8190,227
20250211,101400,37963300,8190,8190,8190,8190,0
20250211,101300,37963300,8190,8190,8190,8190,0
20250211,101200,37963300,8190,8190,8190,8190,0
20250211,101100,37963300,8190,8190,8190,8190,2
20250211,101000,37946920,8200,8180,8200,8180,13
20250211,100900,37840560,8190,8200,8200,8190,20
20250211,100800,37676700,8220,8210,8230,8210,4
20250211,100700,37643820,8230,8210,8250,8210,105
20250211,100600,36778150,8200,8190,8200,8180,51
20250211,100500,36360450,8190,8200,8200,8190,2
20250211,100400,36344060,8190,8210,8210,8190,303
20250211,100300,33856460,8210,8200,8210,8200,3
20250211,100200,33831850,8210,8210,8210,8210,0
20250211,100100,33831850,8210,8200,8210,8190,15
20250211,100000,33708910,8200,8200,8200,8200,3
20250211,095900,33684310,8180,8180,8180,8180,3
20250211,095800,33659770,8190,8180,8190,8180,2
20250211,095700,33643400,8180,8180,8180,8180,9
20250211,095600,33569780,8180,8180,8180,8180,0
20250211,095500,33569780,8180,8180,8180,8180,0
20250211,095400,33569780,8180,8180,8180,8180,1
20250211,095300,33561600,8200,8200,8200,8200,2
20250211,095200,33545200,8200,8200,8200,8190,9
20250211,095100,33471470,8210,8210,8210,8210,2
20250211,095000,33455050,8210,8210,8210,8210,3
20250211,094900,33430420,8210,8180,8210,8180,4
20250211,094800,33397640,8190,8210,8220,8190,14
20250211,094700,33282830,8210,8210,8210,8210,0
20250211,094600,33282830,8210,8210,8210,8210,1
20250211,094500,33274620,8220,8220,8220,8220,0
20250211,094400,33274620,8220,8210,8220,8200,11
20250211,094300,33184380,8220,8220,8220,8220,1
20250211,094200,33176160,8210,8210,8220,8200,7
20250211,094100,33118690,8210,8210,8220,8210,3
20250211,094000,33094050,8200,8200,8200,8200,0
20250211,093900,33094050,8200,8200,8200,8200,0
20250211,093800,33094050,8200,8210,8210,8200,8
20250211,093700,33028440,8220,8220,8220,8220,0
20250211,093600,33028440,8220,8210,8220,8210,3
20250211,093500,33003790,8200,8210,8210,8200,10
20250211,093400,32921780,8220,8210,8220,8210,4
20250211,093300,32888910,8200,8200,8200,8200,182
20250211,093200,31396510,8200,8180,8200,8180,169
20250211,093100,30014010,8180,8180,8190,8170,12
20250211,093000,29915920,8200,8190,8200,8190,21
20250211,092900,29743750,8200,8200,8200,8200,0
20250211,092800,29743750,8200,8200,8200,8200,0
20250211,092700,29743750,8200,8200,8200,8200,0
20250211,092600,29743750,8200,8200,8200,8200,0
20250211,092500,29743750,8200,8200,8200,8200,1
20250211,092400,29735550,8180,8160,8200,8160,303
20250211,092300,27259970,8170,8170,8170,8170,1
20250211,092200,27251800,8180,8170,8180,8170,20
20250211,092100,27088390,8180,8180,8180,8180,0
20250211,092000,27088390,8180,8180,8180,8180,1
20250211,091900,27080210,8170,8170,8170,8170,0
20250211,091800,27080210,8170,8170,8170,8170,0
20250211,091700,27080210,8170,8170,8170,8170,1
20250211,091600,27072040,8180,8190,8190,8160,4
20250211,091500,27039330,8180,8160,8190,8160,3
20250211,091400,27014800,8170,8160,8170,8160,798
20250211,091300,20500660,8160,8160,8160,8160,0
20250211,091200,20500660,8160,8160,8160,8160,0
20250211,091100,20500660,8160,8160,8160,8160,10
20250211,091000,20419060,8160,8160,8160,8160,3
20250211,090900,20394580,8130,8150,8150,8130,337
20250211,090800,17654220,8140,8180,8180,8140,842
20250211,090700,10790330,8200,8180,8200,8180,29
20250211,090600,10552820,8190,8180,8190,8180,12
20250211,090500,10454550,8140,8140,8140,8140,0
20250211,090400,10454550,8140,8140,8140,8140,0
20250211,090300,10454550,8140,8140,8140,8140,0
20250211,090200,10454550,8140,8190,8190,8140,468
20250211,090100,6636360,8210,8210,8210,8210,1
20250211,090000,6628150,8280,8150,8280,8150,812