KissMeData/042420/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192700,147544790,16840,16840,16840,16840,125
20250212,192600,147544790,16840,16840,16840,16840,0
20250212,192500,147544790,16840,16840,16840,16840,0
20250212,192400,147544790,16840,16840,16840,16840,0
20250212,192300,147544790,16840,16840,16840,16840,0
20250212,192200,147544790,16840,16840,16840,16840,0
20250212,192100,147544790,16840,16840,16840,16840,0
20250212,192000,147544790,16840,16840,16840,16840,0
20250212,191900,147544790,16840,16840,16840,16840,0
20250212,191800,147544790,16840,16840,16840,16840,0
20250212,191700,147544790,16840,16840,16840,16840,0
20250212,191600,147544790,16840,16840,16840,16840,0
20250212,191500,147544790,16840,16840,16840,16840,0
20250212,191400,147544790,16840,16840,16840,16840,0
20250212,191300,147544790,16840,16840,16840,16840,0
20250212,191200,147544790,16840,16840,16840,16840,0
20250212,191100,147544790,16840,16840,16840,16840,0
20250212,191000,147544790,16840,16840,16840,16840,0
20250212,190900,147544790,16840,16840,16840,16840,0
20250212,190800,147544790,16840,16840,16840,16840,0
20250212,190700,147544790,16840,16840,16840,16840,0
20250212,190600,147544790,16840,16840,16840,16840,0
20250212,190500,147544790,16840,16840,16840,16840,0
20250212,190400,147544790,16840,16840,16840,16840,0
20250212,190300,147544790,16840,16840,16840,16840,0
20250212,190200,147544790,16840,16840,16840,16840,0
20250212,190100,147544790,16840,16840,16840,16840,0
20250212,190000,147544790,16840,16840,16840,16840,0
20250212,185900,147544790,16840,16840,16840,16840,0
20250212,185800,147544790,16840,16840,16840,16840,0
20250212,185700,147544790,16840,16840,16840,16840,125
20250212,185600,147544790,16840,16840,16840,16840,0
20250212,185500,147544790,16840,16840,16840,16840,0
20250212,185400,147544790,16840,16840,16840,16840,0
20250212,185300,147544790,16840,16840,16840,16840,0
20250212,185200,147544790,16840,16840,16840,16840,0
20250212,185100,147544790,16840,16840,16840,16840,0
20250212,185000,147544790,16840,16840,16840,16840,0
20250212,184900,147544790,16840,16840,16840,16840,0
20250212,184800,147544790,16840,16840,16840,16840,0
20250212,184700,147544790,16840,16840,16840,16840,0
20250212,184600,147544790,16840,16840,16840,16840,0
20250212,184500,147544790,16840,16840,16840,16840,0
20250212,184400,147544790,16840,16840,16840,16840,0
20250212,184300,147544790,16840,16840,16840,16840,0
20250212,184200,147544790,16840,16840,16840,16840,0
20250212,184100,147544790,16840,16840,16840,16840,0
20250212,184000,147544790,16840,16840,16840,16840,0
20250212,183900,147544790,16840,16840,16840,16840,0
20250212,183800,147544790,16840,16840,16840,16840,0
20250212,183700,147544790,16840,16840,16840,16840,0
20250212,183600,147544790,16840,16840,16840,16840,0
20250212,183500,147544790,16840,16840,16840,16840,0
20250212,183400,147544790,16840,16840,16840,16840,0
20250212,183300,147544790,16840,16840,16840,16840,0
20250212,183200,147544790,16840,16840,16840,16840,0
20250212,183100,147544790,16840,16840,16840,16840,0
20250212,183000,147544790,16840,16840,16840,16840,0
20250212,182900,147544790,16840,16840,16840,16840,0
20250212,182800,147544790,16840,16840,16840,16840,0
20250212,182700,147544790,16840,16840,16840,16840,125
20250212,182600,147544790,16840,16840,16840,16840,0
20250212,182500,147544790,16840,16840,16840,16840,0
20250212,182400,147544790,16840,16840,16840,16840,0
20250212,182300,147544790,16840,16840,16840,16840,0
20250212,182200,147544790,16840,16840,16840,16840,0
20250212,182100,147544790,16840,16840,16840,16840,0
20250212,182000,147544790,16840,16840,16840,16840,0
20250212,181900,147544790,16840,16840,16840,16840,0
20250212,181800,147544790,16840,16840,16840,16840,0
20250212,181700,147544790,16840,16840,16840,16840,0
20250212,181600,147544790,16840,16840,16840,16840,0
20250212,181500,147544790,16840,16840,16840,16840,0
20250212,181400,147544790,16840,16840,16840,16840,0
20250212,181300,147544790,16840,16840,16840,16840,0
20250212,181200,147544790,16840,16840,16840,16840,0
20250212,181100,147544790,16840,16840,16840,16840,0
20250212,181000,147544790,16840,16840,16840,16840,0
20250212,180900,147544790,16840,16840,16840,16840,0
20250212,180800,147544790,16840,16840,16840,16840,0
20250212,180700,147544790,16840,16840,16840,16840,0
20250212,180600,147544790,16840,16840,16840,16840,0
20250212,180500,147544790,16840,16840,16840,16840,0
20250212,180400,147544790,16840,16840,16840,16840,0
20250212,180300,147544790,16840,16840,16840,16840,0
20250212,180200,147544790,16840,16840,16840,16840,0
20250212,180100,147544790,16840,16840,16840,16840,0
20250212,180000,147544790,16840,16840,16840,16840,0
20250212,175900,147544790,16840,16840,16840,16840,0
20250212,175800,147544790,16840,16840,16840,16840,0
20250212,175700,147544790,16840,16840,16840,16840,125
20250212,175600,147544790,16840,16840,16840,16840,0
20250212,175500,147544790,16840,16840,16840,16840,0
20250212,175400,147544790,16840,16840,16840,16840,0
20250212,175300,147544790,16840,16840,16840,16840,0
20250212,175200,147544790,16840,16840,16840,16840,0
20250212,175100,147544790,16840,16840,16840,16840,0
20250212,175000,147544790,16840,16840,16840,16840,0
20250212,174900,147544790,16840,16840,16840,16840,0
20250212,174800,147544790,16840,16840,16840,16840,0
20250212,174700,147544790,16840,16840,16840,16840,0
20250212,174600,147544790,16840,16840,16840,16840,0
20250212,174500,147544790,16840,16840,16840,16840,0
20250212,174400,147544790,16840,16840,16840,16840,0
20250212,174300,147544790,16840,16840,16840,16840,0
20250212,174200,147544790,16840,16840,16840,16840,0
20250212,174100,147544790,16840,16840,16840,16840,0
20250212,174000,147544790,16840,16840,16840,16840,0
20250212,173900,147544790,16840,16840,16840,16840,0
20250212,173800,147544790,16840,16840,16840,16840,0
20250212,173700,147544790,16840,16840,16840,16840,0
20250212,173600,147544790,16840,16840,16840,16840,0
20250212,173500,147544790,16840,16840,16840,16840,0
20250212,173400,147544790,16840,16840,16840,16840,0
20250212,173300,147544790,16840,16840,16840,16840,0
20250212,173200,147544790,16840,16840,16840,16840,0
20250212,173100,147544790,16840,16840,16840,16840,0
20250212,173000,147544790,16840,16840,16840,16840,0
20250212,172900,147544790,16840,16840,16840,16840,0
20250212,172800,147544790,16840,16840,16840,16840,0
20250212,172700,147544790,16840,16840,16840,16840,125
20250212,172600,147544790,16840,16840,16840,16840,0
20250212,172500,147544790,16840,16840,16840,16840,0
20250212,172400,147544790,16840,16840,16840,16840,0
20250212,172300,147544790,16840,16840,16840,16840,0
20250212,172200,147544790,16840,16840,16840,16840,0
20250212,172100,147544790,16840,16840,16840,16840,0
20250212,172000,147544790,16840,16840,16840,16840,0
20250212,171900,147544790,16840,16840,16840,16840,0
20250212,171800,147544790,16840,16840,16840,16840,0
20250212,171700,147544790,16840,16840,16840,16840,0
20250212,171600,147544790,16840,16840,16840,16840,0
20250212,171500,147544790,16840,16840,16840,16840,0
20250212,171400,147544790,16840,16840,16840,16840,0
20250212,171300,147544790,16840,16840,16840,16840,0
20250212,171200,147544790,16840,16840,16840,16840,0
20250212,171100,147544790,16840,16840,16840,16840,0
20250212,171000,147544790,16840,16840,16840,16840,0
20250212,170900,147544790,16840,16840,16840,16840,0
20250212,170800,147544790,16840,16840,16840,16840,0
20250212,170700,147544790,16840,16840,16840,16840,0
20250212,170600,147544790,16840,16840,16840,16840,0
20250212,170500,147544790,16840,16840,16840,16840,0
20250212,170400,147544790,16840,16840,16840,16840,0
20250212,170300,147544790,16840,16840,16840,16840,0
20250212,170200,147544790,16840,16840,16840,16840,0
20250212,170100,147544790,16840,16840,16840,16840,0
20250212,170000,147544790,16840,16840,16840,16840,0
20250212,165900,147544790,16840,16840,16840,16840,0
20250212,165800,147544790,16840,16840,16840,16840,0
20250212,165700,147544790,16840,16840,16840,16840,125
20250212,165600,147544790,16840,16840,16840,16840,0
20250212,165500,147544790,16840,16840,16840,16840,0
20250212,165400,147544790,16840,16840,16840,16840,0
20250212,165300,147544790,16840,16840,16840,16840,0
20250212,165200,147544790,16840,16840,16840,16840,0
20250212,165100,147544790,16840,16840,16840,16840,0
20250212,165000,147544790,16840,16840,16840,16840,0
20250212,164900,147544790,16840,16840,16840,16840,0
20250212,164800,147544790,16840,16840,16840,16840,0
20250212,164700,147544790,16840,16840,16840,16840,0
20250212,164600,147544790,16840,16840,16840,16840,0
20250212,164500,147544790,16840,16840,16840,16840,0
20250212,164400,147544790,16840,16840,16840,16840,0
20250212,164300,147544790,16840,16840,16840,16840,0
20250212,164200,147544790,16840,16840,16840,16840,0
20250212,164100,147544790,16840,16840,16840,16840,0
20250212,164000,147544790,16840,16840,16840,16840,0
20250212,163900,147544790,16840,16840,16840,16840,0
20250212,163800,147544790,16840,16840,16840,16840,0
20250212,163700,147544790,16840,16840,16840,16840,0
20250212,163600,147544790,16840,16840,16840,16840,0
20250212,163500,147544790,16840,16840,16840,16840,0
20250212,163400,147544790,16840,16840,16840,16840,0
20250212,163300,147544790,16840,16840,16840,16840,0
20250212,163200,147544790,16840,16840,16840,16840,0
20250212,163100,147544790,16840,16840,16840,16840,0
20250212,163000,147544790,16840,16840,16840,16840,0
20250212,162900,147544790,16840,16840,16840,16840,0
20250212,162800,147544790,16840,16840,16840,16840,0
20250212,162700,147544790,16840,16840,16840,16840,125
20250212,162600,147544790,16840,16840,16840,16840,0
20250212,162500,147544790,16840,16840,16840,16840,0
20250212,162400,147544790,16840,16840,16840,16840,0
20250212,162300,147544790,16840,16840,16840,16840,0
20250212,162200,147544790,16840,16840,16840,16840,0
20250212,162100,147544790,16840,16840,16840,16840,0
20250212,162000,147544790,16840,16840,16840,16840,0
20250212,161900,147544790,16840,16840,16840,16840,0
20250212,161800,147544790,16840,16840,16840,16840,0
20250212,161700,147544790,16840,16840,16840,16840,0
20250212,161600,147544790,16840,16840,16840,16840,0
20250212,161500,147544790,16840,16840,16840,16840,0
20250212,161400,147544790,16840,16840,16840,16840,0
20250212,161300,147544790,16840,16840,16840,16840,0
20250212,161200,147544790,16840,16840,16840,16840,0
20250212,161100,147544790,16840,16840,16840,16840,0
20250212,161000,147544790,16840,16840,16840,16840,0
20250212,160900,147544790,16840,16840,16840,16840,0
20250212,160800,147544790,16840,16840,16840,16840,0
20250212,160700,147544790,16840,16840,16840,16840,0
20250212,160600,147544790,16840,16840,16840,16840,0
20250212,160500,147544790,16840,16840,16840,16840,0
20250212,160400,147544790,16840,16840,16840,16840,0
20250212,160300,147544790,16840,16840,16840,16840,0
20250212,160200,147544790,16840,16840,16840,16840,0
20250212,160100,147544790,16840,16840,16840,16840,0
20250212,160000,147544790,16840,16840,16840,16840,0
20250212,155900,147544790,16840,16840,16840,16840,0
20250212,155800,147544790,16840,16840,16840,16840,0
20250212,155700,147544790,16840,16840,16840,16840,125
20250212,155600,147544790,16840,16840,16840,16840,0
20250212,155500,147544790,16840,16840,16840,16840,0
20250212,155400,147544790,16840,16840,16840,16840,0
20250212,155300,147544790,16840,16840,16840,16840,0
20250212,155200,147544790,16840,16840,16840,16840,0
20250212,155100,147544790,16840,16840,16840,16840,0
20250212,155000,147544790,16840,16840,16840,16840,0
20250212,154900,147544790,16840,16840,16840,16840,0
20250212,154800,147544790,16840,16840,16840,16840,0
20250212,154700,147544790,16840,16840,16840,16840,0
20250212,154600,147544790,16840,16840,16840,16840,0
20250212,154500,147544790,16840,16840,16840,16840,0
20250212,154400,147544790,16840,16840,16840,16840,0
20250212,154300,147544790,16840,16840,16840,16840,0
20250212,154200,147544790,16840,16840,16840,16840,0
20250212,154100,147544790,16840,16840,16840,16840,0
20250212,154000,147544790,16840,16840,16840,16840,0
20250212,153900,147544790,16840,16840,16840,16840,0
20250212,153800,147544790,16840,16840,16840,16840,0
20250212,153700,147544790,16840,16840,16840,16840,0
20250212,153600,147544790,16840,16840,16840,16840,0
20250212,153500,147544790,16840,16840,16840,16840,0
20250212,153400,147544790,16840,16840,16840,16840,0
20250212,153300,147544790,16840,16840,16840,16840,0
20250212,153200,147544790,16840,16840,16840,16840,0
20250212,153100,147544790,16840,16840,16840,16840,0
20250212,153000,147544790,16840,16840,16840,16840,125
20250212,152900,145439790,16820,16820,16820,16820,0
20250212,152800,145439790,16820,16820,16820,16820,0
20250212,152700,145439790,16820,16820,16820,16820,0
20250212,152600,145439790,16820,16820,16820,16820,0
20250212,152500,145439790,16820,16820,16820,16820,0
20250212,152400,145439790,16820,16820,16820,16820,0
20250212,152300,145439790,16820,16820,16820,16820,0
20250212,152200,145439790,16820,16820,16820,16820,0
20250212,152100,145439790,16820,16820,16820,16820,0
20250212,152000,145439790,16820,16820,16820,16820,0
20250212,151900,145439790,16820,16840,16850,16820,9
20250212,151800,145288180,16820,16820,16820,16820,0
20250212,151700,145288180,16820,16840,16840,16820,8
20250212,151600,145153480,16850,16850,16850,16850,0
20250212,151500,145153480,16850,16850,16850,16850,0
20250212,151400,145153480,16850,16850,16850,16850,0
20250212,151300,145153480,16850,16850,16850,16850,0
20250212,151200,145153480,16850,16850,16850,16850,0
20250212,151100,145153480,16850,16850,16850,16850,0
20250212,151000,145153480,16850,16850,16850,16850,0
20250212,150900,145153480,16850,16850,16850,16850,10
20250212,150800,144984980,16860,16860,16860,16860,0
20250212,150700,144984980,16860,16860,16860,16860,0
20250212,150600,144984980,16860,16860,16860,16860,5
20250212,150500,144900680,16860,16860,16860,16860,0
20250212,150400,144900680,16860,16860,16860,16860,1
20250212,150300,144883820,16820,16820,16820,16820,100
20250212,150200,143201820,16860,16860,16860,16860,0
20250212,150100,143201820,16860,16860,16860,16860,0
20250212,150000,143201820,16860,16860,16860,16860,5
20250212,145900,143117520,16860,16860,16860,16860,0
20250212,145800,143117520,16860,16860,16860,16860,0
20250212,145700,143117520,16860,16860,16860,16860,2
20250212,145600,143083800,16860,16860,16860,16860,0
20250212,145500,143083800,16860,16860,16860,16860,0
20250212,145400,143083800,16860,16860,16860,16860,0
20250212,145300,143083800,16860,16860,16860,16860,0
20250212,145200,143083800,16860,16860,16860,16860,0
20250212,145100,143083800,16860,16860,16860,16860,1
20250212,145000,143066940,16860,16860,16860,16860,0
20250212,144900,143066940,16860,16860,16860,16860,1
20250212,144800,143050080,16860,16860,16860,16860,0
20250212,144700,143050080,16860,16860,16860,16860,0
20250212,144600,143050080,16860,16860,16860,16860,0
20250212,144500,143050080,16860,16860,16860,16860,0
20250212,144400,143050080,16860,16860,16860,16860,0
20250212,144300,143050080,16860,16860,16860,16860,0
20250212,144200,143050080,16860,16860,16860,16860,1
20250212,144100,143033220,16810,16810,16810,16810,0
20250212,144000,143033220,16810,16810,16810,16810,0
20250212,143900,143033220,16810,16810,16810,16810,0
20250212,143800,143033220,16810,16810,16810,16810,0
20250212,143700,143033220,16810,16810,16810,16810,0
20250212,143600,143033220,16810,16810,16810,16810,0
20250212,143500,143033220,16810,16810,16810,16810,0
20250212,143400,143033220,16810,16810,16810,16810,0
20250212,143300,143033220,16810,16810,16810,16810,0
20250212,143200,143033220,16810,16820,16820,16810,16
20250212,143100,142764220,16830,16840,16840,16830,5404
20250212,143000,51814600,16860,16860,16860,16860,0
20250212,142900,51814600,16860,16860,16860,16860,0
20250212,142800,51814600,16860,16860,16860,16860,0
20250212,142700,51814600,16860,16860,16860,16860,0
20250212,142600,51814600,16860,16860,16860,16860,0
20250212,142500,51814600,16860,16860,16860,16860,0
20250212,142400,51814600,16860,16860,16860,16860,0
20250212,142300,51814600,16860,16860,16860,16860,0
20250212,142200,51814600,16860,16830,16860,16830,148
20250212,142100,49323730,16830,16830,16830,16830,0
20250212,142000,49323730,16830,16830,16830,16830,0
20250212,141900,49323730,16830,16830,16830,16830,92
20250212,141800,47775370,16830,16830,16830,16830,894
20250212,141700,32729350,16840,16840,16840,16840,49
20250212,141600,31904190,16840,16840,16840,16840,1
20250212,141500,31887350,16840,16840,16840,16840,0
20250212,141400,31887350,16840,16840,16840,16840,0
20250212,141300,31887350,16840,16840,16840,16840,0
20250212,141200,31887350,16840,16840,16840,16840,129
20250212,141100,29714990,16850,16850,16850,16850,0
20250212,141000,29714990,16850,16850,16850,16850,0
20250212,140900,29714990,16850,16850,16850,16850,0
20250212,140800,29714990,16850,16850,16850,16850,0
20250212,140700,29714990,16850,16850,16850,16850,0
20250212,140600,29714990,16850,16850,16850,16850,4
20250212,140500,29647590,16860,16860,16860,16860,3
20250212,140400,29597010,16860,16860,16860,16860,0
20250212,140300,29597010,16860,16860,16860,16860,0
20250212,140200,29597010,16860,16860,16860,16860,0
20250212,140100,29597010,16860,16860,16860,16860,0
20250212,140000,29597010,16860,16860,16860,16860,0
20250212,135900,29597010,16860,16860,16860,16860,0
20250212,135800,29597010,16860,16860,16860,16860,0
20250212,135700,29597010,16860,16860,16860,16860,0
20250212,135600,29597010,16860,16860,16860,16860,50
20250212,135500,28754010,16860,16860,16860,16860,0
20250212,135400,28754010,16860,16860,16860,16860,3
20250212,135300,28703430,16860,16860,16860,16860,5
20250212,135200,28619130,16860,16860,16860,16860,1
20250212,135100,28602270,16850,16850,16850,16850,1
20250212,135000,28585420,16860,16860,16860,16860,0
20250212,134900,28585420,16860,16860,16860,16860,0
20250212,134800,28585420,16860,16860,16860,16860,0
20250212,134700,28585420,16860,16860,16860,16860,0
20250212,134600,28585420,16860,16860,16860,16860,0
20250212,134500,28585420,16860,16860,16860,16860,0
20250212,134400,28585420,16860,16860,16860,16860,0
20250212,134300,28585420,16860,16860,16860,16860,0
20250212,134200,28585420,16860,16860,16860,16860,0
20250212,134100,28585420,16860,16860,16860,16860,5
20250212,134000,28501120,16860,16860,16860,16860,14
20250212,133900,28265080,16870,16870,16870,16870,0
20250212,133800,28265080,16870,16870,16870,16870,0
20250212,133700,28265080,16870,16870,16870,16870,0
20250212,133600,28265080,16870,16870,16870,16870,0
20250212,133500,28265080,16870,16870,16870,16870,0
20250212,133400,28265080,16870,16870,16870,16870,0
20250212,133300,28265080,16870,16870,16870,16870,0
20250212,133200,28265080,16870,16860,16870,16860,66
20250212,133100,27152160,16840,16850,16850,16840,14
20250212,133000,26916390,16870,16860,16870,16860,23
20250212,132900,26528440,16860,16860,16860,16860,13
20250212,132800,26309260,16830,16830,16830,16830,0
20250212,132700,26309260,16830,16830,16830,16830,0
20250212,132600,26309260,16830,16830,16830,16830,0
20250212,132500,26309260,16830,16830,16830,16830,0
20250212,132400,26309260,16830,16830,16830,16830,44
20250212,132300,25568740,16830,16830,16830,16830,146
20250212,132200,23111560,16830,16830,16830,16830,0
20250212,132100,23111560,16830,16830,16830,16830,0
20250212,132000,23111560,16830,16830,16830,16830,0
20250212,131900,23111560,16830,16830,16830,16830,0
20250212,131800,23111560,16830,16830,16830,16830,0
20250212,131700,23111560,16830,16830,16830,16830,0
20250212,131600,23111560,16830,16830,16830,16830,0
20250212,131500,23111560,16830,16830,16830,16830,0
20250212,131400,23111560,16830,16830,16830,16830,0
20250212,131300,23111560,16830,16830,16830,16830,0
20250212,131200,23111560,16830,16830,16830,16830,0
20250212,131100,23111560,16830,16830,16830,16830,0
20250212,131000,23111560,16830,16830,16830,16830,0
20250212,130900,23111560,16830,16830,16830,16830,0
20250212,130800,23111560,16830,16830,16830,16830,0
20250212,130700,23111560,16830,16830,16830,16830,224
20250212,130600,19341640,16830,16830,16830,16830,174
20250212,130500,16413220,16840,16850,16850,16840,161
20250212,130400,13701820,16850,16860,16860,16850,14
20250212,130300,13465790,16870,16870,16870,16870,0
20250212,130200,13465790,16870,16870,16870,16870,0
20250212,130100,13465790,16870,16870,16870,16870,0
20250212,130000,13465790,16870,16870,16870,16870,1
20250212,125900,13448920,16870,16870,16870,16870,0
20250212,125800,13448920,16870,16870,16870,16870,0
20250212,125700,13448920,16870,16870,16870,16870,0
20250212,125600,13448920,16870,16870,16870,16870,0
20250212,125500,13448920,16870,16870,16870,16870,0
20250212,125400,13448920,16870,16870,16870,16870,0
20250212,125300,13448920,16870,16870,16870,16870,0
20250212,125200,13448920,16870,16870,16870,16870,0
20250212,125100,13448920,16870,16880,16880,16870,25
20250212,125000,13026930,16880,16880,16880,16880,36
20250212,124900,12419250,16870,16870,16870,16870,0
20250212,124800,12419250,16870,16870,16870,16870,0
20250212,124700,12419250,16870,16870,16870,16870,0
20250212,124600,12419250,16870,16870,16870,16870,0
20250212,124500,12419250,16870,16870,16870,16870,0
20250212,124400,12419250,16870,16870,16870,16870,0
20250212,124300,12419250,16870,16870,16870,16870,0
20250212,124200,12419250,16870,16870,16870,16870,0
20250212,124100,12419250,16870,16870,16870,16870,0
20250212,124000,12419250,16870,16870,16870,16870,0
20250212,123900,12419250,16870,16870,16870,16870,9
20250212,123800,12267420,16870,16870,16870,16870,20
20250212,123700,11930020,16860,16860,16860,16860,0
20250212,123600,11930020,16860,16860,16860,16860,0
20250212,123500,11930020,16860,16860,16860,16860,0
20250212,123400,11930020,16860,16860,16860,16860,0
20250212,123300,11930020,16860,16860,16860,16860,0
20250212,123200,11930020,16860,16860,16860,16860,0
20250212,123100,11930020,16860,16860,16860,16860,0
20250212,123000,11930020,16860,16860,16860,16860,0
20250212,122900,11930020,16860,16860,16860,16860,0
20250212,122800,11930020,16860,16860,16860,16860,0
20250212,122700,11930020,16860,16860,16860,16860,0
20250212,122600,11930020,16860,16860,16860,16860,0
20250212,122500,11930020,16860,16860,16860,16860,0
20250212,122400,11930020,16860,16860,16860,16860,0
20250212,122300,11930020,16860,16860,16860,16860,0
20250212,122200,11930020,16860,16860,16860,16860,0
20250212,122100,11930020,16860,16860,16860,16860,0
20250212,122000,11930020,16860,16860,16860,16860,1
20250212,121900,11913160,16860,16860,16860,16860,0
20250212,121800,11913160,16860,16860,16860,16860,0
20250212,121700,11913160,16860,16860,16860,16860,0
20250212,121600,11913160,16860,16860,16860,16860,0
20250212,121500,11913160,16860,16860,16860,16860,0
20250212,121400,11913160,16860,16860,16860,16860,0
20250212,121300,11913160,16860,16860,16860,16860,0
20250212,121200,11913160,16860,16860,16860,16860,0
20250212,121100,11913160,16860,16860,16860,16860,0
20250212,121000,11913160,16860,16860,16860,16860,0
20250212,120900,11913160,16860,16860,16860,16860,0
20250212,120800,11913160,16860,16860,16860,16860,0
20250212,120700,11913160,16860,16860,16860,16860,0
20250212,120600,11913160,16860,16860,16860,16860,18
20250212,120500,11609680,16860,16860,16860,16860,35
20250212,120400,11019580,16870,16870,16870,16870,0
20250212,120300,11019580,16870,16870,16870,16870,1
20250212,120200,11002710,16860,16860,16860,16860,0
20250212,120100,11002710,16860,16860,16860,16860,0
20250212,120000,11002710,16860,16860,16860,16860,0
20250212,115900,11002710,16860,16860,16860,16860,0
20250212,115800,11002710,16860,16860,16860,16860,0
20250212,115700,11002710,16860,16860,16860,16860,0
20250212,115600,11002710,16860,16860,16860,16860,0
20250212,115500,11002710,16860,16860,16860,16860,1
20250212,115400,10985850,16870,16870,16870,16870,0
20250212,115300,10985850,16870,16870,16870,16870,0
20250212,115200,10985850,16870,16870,16870,16870,0
20250212,115100,10985850,16870,16870,16870,16870,0
20250212,115000,10985850,16870,16870,16870,16870,0
20250212,114900,10985850,16870,16870,16870,16870,0
20250212,114800,10985850,16870,16870,16870,16870,0
20250212,114700,10985850,16870,16870,16870,16870,0
20250212,114600,10985850,16870,16870,16870,16870,10
20250212,114500,10817150,16870,16870,16870,16870,0
20250212,114400,10817150,16870,16870,16870,16870,0
20250212,114300,10817150,16870,16870,16870,16870,0
20250212,114200,10817150,16870,16870,16870,16870,0
20250212,114100,10817150,16870,16870,16870,16870,0
20250212,114000,10817150,16870,16870,16870,16870,0
20250212,113900,10817150,16870,16870,16870,16870,0
20250212,113800,10817150,16870,16870,16870,16870,5
20250212,113700,10732800,16870,16870,16870,16870,0
20250212,113600,10732800,16870,16870,16870,16870,12
20250212,113500,10530360,16870,16870,16870,16870,0
20250212,113400,10530360,16870,16870,16870,16870,0
20250212,113300,10530360,16870,16870,16870,16870,6
20250212,113200,10429140,16870,16870,16870,16870,0
20250212,113100,10429140,16870,16870,16870,16870,0
20250212,113000,10429140,16870,16870,16870,16870,0
20250212,112900,10429140,16870,16870,16870,16870,0
20250212,112800,10429140,16870,16870,16870,16870,3
20250212,112700,10378530,16870,16870,16870,16870,0
20250212,112600,10378530,16870,16870,16870,16870,0
20250212,112500,10378530,16870,16870,16870,16870,0
20250212,112400,10378530,16870,16870,16870,16870,0
20250212,112300,10378530,16870,16870,16870,16870,0
20250212,112200,10378530,16870,16870,16870,16870,0
20250212,112100,10378530,16870,16870,16870,16870,0
20250212,112000,10378530,16870,16870,16870,16870,0
20250212,111900,10378530,16870,16870,16870,16870,0
20250212,111800,10378530,16870,16870,16870,16870,0
20250212,111700,10378530,16870,16870,16870,16870,0
20250212,111600,10378530,16870,16890,16890,16870,4
20250212,111500,10311020,16890,16890,16890,16890,0
20250212,111400,10311020,16890,16890,16890,16890,0
20250212,111300,10311020,16890,16890,16890,16890,0
20250212,111200,10311020,16890,16890,16890,16890,0
20250212,111100,10311020,16890,16890,16890,16890,0
20250212,111000,10311020,16890,16890,16890,16890,0
20250212,110900,10311020,16890,16890,16890,16890,0
20250212,110800,10311020,16890,16890,16890,16890,0
20250212,110700,10311020,16890,16890,16890,16890,1
20250212,110600,10294130,16880,16880,16880,16880,0
20250212,110500,10294130,16880,16880,16880,16880,0
20250212,110400,10294130,16880,16880,16880,16880,0
20250212,110300,10294130,16880,16880,16880,16880,0
20250212,110200,10294130,16880,16880,16880,16880,0
20250212,110100,10294130,16880,16880,16880,16880,0
20250212,110000,10294130,16880,16880,16880,16880,0
20250212,105900,10294130,16880,16880,16880,16880,0
20250212,105800,10294130,16880,16880,16880,16880,0
20250212,105700,10294130,16880,16900,16900,16880,20
20250212,105600,9956390,16900,16900,16900,16900,0
20250212,105500,9956390,16900,16900,16900,16900,0
20250212,105400,9956390,16900,16900,16900,16900,4
20250212,105300,9888790,16900,16900,16900,16900,0
20250212,105200,9888790,16900,16900,16900,16900,0
20250212,105100,9888790,16900,16900,16900,16900,1
20250212,105000,9871890,16900,16900,16900,16900,0
20250212,104900,9871890,16900,16900,16900,16900,0
20250212,104800,9871890,16900,16900,16900,16900,1
20250212,104700,9854990,16950,16950,16950,16950,0
20250212,104600,9854990,16950,16950,16950,16950,0
20250212,104500,9854990,16950,16950,16950,16950,0
20250212,104400,9854990,16950,16950,16950,16950,0
20250212,104300,9854990,16950,16940,16950,16940,10
20250212,104200,9685530,16900,16900,16900,16900,9
20250212,104100,9533430,16900,16900,16900,16900,5
20250212,104000,9448930,16880,16880,16880,16880,4
20250212,103900,9381410,16870,16870,16870,16870,0
20250212,103800,9381410,16870,16870,16870,16870,0
20250212,103700,9381410,16870,16870,16870,16870,0
20250212,103600,9381410,16870,16870,16870,16870,0
20250212,103500,9381410,16870,16870,16870,16870,0
20250212,103400,9381410,16870,16870,16870,16870,0
20250212,103300,9381410,16870,16870,16870,16870,0
20250212,103200,9381410,16870,16870,16870,16870,0
20250212,103100,9381410,16870,16870,16870,16870,0
20250212,103000,9381410,16870,16870,16870,16870,0
20250212,102900,9381410,16870,16870,16870,16870,0
20250212,102800,9381410,16870,16870,16870,16870,0
20250212,102700,9381410,16870,16870,16870,16870,0
20250212,102600,9381410,16870,16870,16870,16870,0
20250212,102500,9381410,16870,16870,16870,16870,0
20250212,102400,9381410,16870,16870,16870,16870,0
20250212,102300,9381410,16870,16870,16870,16870,0
20250212,102200,9381410,16870,16870,16870,16870,0
20250212,102100,9381410,16870,16870,16870,16870,0
20250212,102000,9381410,16870,16870,16870,16870,0
20250212,101900,9381410,16870,16870,16870,16870,0
20250212,101800,9381410,16870,16870,16870,16870,2
20250212,101700,9347670,16870,16870,16870,16870,0
20250212,101600,9347670,16870,16870,16870,16870,0
20250212,101500,9347670,16870,16870,16870,16870,0
20250212,101400,9347670,16870,16870,16870,16870,55
20250212,101300,8419820,16870,16870,16870,16870,0
20250212,101200,8419820,16870,16870,16870,16870,0
20250212,101100,8419820,16870,16870,16870,16870,0
20250212,101000,8419820,16870,16870,16870,16870,0
20250212,100900,8419820,16870,16870,16870,16870,0
20250212,100800,8419820,16870,16870,16870,16870,0
20250212,100700,8419820,16870,16870,16870,16870,0
20250212,100600,8419820,16870,16870,16870,16870,0
20250212,100500,8419820,16870,16870,16870,16870,0
20250212,100400,8419820,16870,16870,16870,16870,0
20250212,100300,8419820,16870,16870,16870,16870,67
20250212,100200,7289530,16860,16860,16860,16860,0
20250212,100100,7289530,16860,16860,16860,16860,0
20250212,100000,7289530,16860,16860,16860,16860,9
20250212,095900,7137790,16830,16830,16830,16830,0
20250212,095800,7137790,16830,16830,16830,16830,0
20250212,095700,7137790,16830,16830,16830,16830,0
20250212,095600,7137790,16830,16830,16830,16830,0
20250212,095500,7137790,16830,16830,16830,16830,0
20250212,095400,7137790,16830,16880,16880,16830,137
20250212,095300,4827960,16880,16900,16900,16880,5
20250212,095200,4743540,16880,16860,16880,16860,21
20250212,095100,4389390,16860,16860,16860,16860,0
20250212,095000,4389390,16860,16860,16860,16860,0
20250212,094900,4389390,16860,16860,16860,16860,0
20250212,094800,4389390,16860,16860,16860,16860,0
20250212,094700,4389390,16860,16860,16860,16860,1
20250212,094600,4372530,16860,16860,16860,16860,0
20250212,094500,4372530,16860,16860,16860,16860,0
20250212,094400,4372530,16860,16860,16860,16860,0
20250212,094300,4372530,16860,16860,16860,16860,0
20250212,094200,4372530,16860,16860,16860,16860,0
20250212,094100,4372530,16860,16860,16860,16860,0
20250212,094000,4372530,16860,16860,16860,16860,0
20250212,093900,4372530,16860,16860,16860,16860,0
20250212,093800,4372530,16860,16860,16860,16860,0
20250212,093700,4372530,16860,16860,16860,16860,0
20250212,093600,4372530,16860,16860,16860,16860,0
20250212,093500,4372530,16860,16860,16860,16860,0
20250212,093400,4372530,16860,16860,16860,16860,0
20250212,093300,4372530,16860,16860,16860,16860,0
20250212,093200,4372530,16860,16860,16860,16860,0
20250212,093100,4372530,16860,16860,16860,16860,0
20250212,093000,4372530,16860,16860,16860,16860,0
20250212,092900,4372530,16860,16860,16860,16860,0
20250212,092800,4372530,16860,16860,16860,16860,0
20250212,092700,4372530,16860,16860,16860,16860,0
20250212,092600,4372530,16860,16860,16860,16860,0
20250212,092500,4372530,16860,16860,16860,16860,0
20250212,092400,4372530,16860,16860,16860,16860,0
20250212,092300,4372530,16860,16860,16860,16860,0
20250212,092200,4372530,16860,16860,16860,16860,1
20250212,092100,4355670,16840,16840,16840,16840,0
20250212,092000,4355670,16840,16840,16840,16840,0
20250212,091900,4355670,16840,16840,16840,16840,0
20250212,091800,4355670,16840,16840,16840,16840,4
20250212,091700,4288310,16820,16820,16820,16820,0
20250212,091600,4288310,16820,16820,16820,16820,0
20250212,091500,4288310,16820,16820,16820,16820,0
20250212,091400,4288310,16820,16820,16820,16820,0
20250212,091300,4288310,16820,16820,16820,16820,0
20250212,091200,4288310,16820,16820,16820,16820,5
20250212,091100,4204210,16830,16830,16830,16830,103
20250212,091000,2470720,16840,16840,16840,16840,1
20250212,090900,2453880,16830,16840,16840,16830,17
20250212,090800,2167610,16840,16840,16840,16840,0
20250212,090700,2167610,16840,16840,16840,16840,0
20250212,090600,2167610,16840,16840,16840,16840,9
20250212,090500,2016050,16800,16800,16800,16800,0
20250212,090400,2016050,16800,16810,16810,16800,108
20250212,090300,201640,16800,16800,16800,16800,10
20250212,090200,33640,16800,16800,16800,16800,1
20250212,090100,16840,16840,16840,16840,16840,0
20250212,090000,16840,16840,16840,16840,16840,1