KissMeData/048910/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193200,237758040,8950,8950,8950,8950,198
20250213,193100,237758040,8950,8950,8950,8950,0
20250213,193000,237758040,8950,8950,8950,8950,0
20250213,192900,237758040,8950,8950,8950,8950,0
20250213,192800,237758040,8950,8950,8950,8950,0
20250213,192700,237758040,8950,8950,8950,8950,0
20250213,192600,237758040,8950,8950,8950,8950,0
20250213,192500,237758040,8950,8950,8950,8950,0
20250213,192400,237758040,8950,8950,8950,8950,0
20250213,192300,237758040,8950,8950,8950,8950,0
20250213,192200,237758040,8950,8950,8950,8950,0
20250213,192100,237758040,8950,8950,8950,8950,0
20250213,192000,237758040,8950,8950,8950,8950,0
20250213,191900,237758040,8950,8950,8950,8950,0
20250213,191800,237758040,8950,8950,8950,8950,0
20250213,191700,237758040,8950,8950,8950,8950,0
20250213,191600,237758040,8950,8950,8950,8950,0
20250213,191500,237758040,8950,8950,8950,8950,0
20250213,191400,237758040,8950,8950,8950,8950,0
20250213,191300,237758040,8950,8950,8950,8950,0
20250213,191200,237758040,8950,8950,8950,8950,0
20250213,191100,237758040,8950,8950,8950,8950,0
20250213,191000,237758040,8950,8950,8950,8950,0
20250213,190900,237758040,8950,8950,8950,8950,0
20250213,190800,237758040,8950,8950,8950,8950,0
20250213,190700,237758040,8950,8950,8950,8950,0
20250213,190600,237758040,8950,8950,8950,8950,0
20250213,190500,237758040,8950,8950,8950,8950,0
20250213,190400,237758040,8950,8950,8950,8950,0
20250213,190300,237758040,8950,8950,8950,8950,0
20250213,190200,237758040,8950,8950,8950,8950,198
20250213,190100,237758040,8950,8950,8950,8950,0
20250213,190000,237758040,8950,8950,8950,8950,0
20250213,185900,237758040,8950,8950,8950,8950,0
20250213,185800,237758040,8950,8950,8950,8950,0
20250213,185700,237758040,8950,8950,8950,8950,0
20250213,185600,237758040,8950,8950,8950,8950,0
20250213,185500,237758040,8950,8950,8950,8950,0
20250213,185400,237758040,8950,8950,8950,8950,0
20250213,185300,237758040,8950,8950,8950,8950,0
20250213,185200,237758040,8950,8950,8950,8950,0
20250213,185100,237758040,8950,8950,8950,8950,0
20250213,185000,237758040,8950,8950,8950,8950,0
20250213,184900,237758040,8950,8950,8950,8950,0
20250213,184800,237758040,8950,8950,8950,8950,0
20250213,184700,237758040,8950,8950,8950,8950,0
20250213,184600,237758040,8950,8950,8950,8950,0
20250213,184500,237758040,8950,8950,8950,8950,0
20250213,184400,237758040,8950,8950,8950,8950,0
20250213,184300,237758040,8950,8950,8950,8950,0
20250213,184200,237758040,8950,8950,8950,8950,0
20250213,184100,237758040,8950,8950,8950,8950,0
20250213,184000,237758040,8950,8950,8950,8950,0
20250213,183900,237758040,8950,8950,8950,8950,0
20250213,183800,237758040,8950,8950,8950,8950,0
20250213,183700,237758040,8950,8950,8950,8950,0
20250213,183600,237758040,8950,8950,8950,8950,0
20250213,183500,237758040,8950,8950,8950,8950,0
20250213,183400,237758040,8950,8950,8950,8950,0
20250213,183300,237758040,8950,8950,8950,8950,0
20250213,183200,237758040,8950,8950,8950,8950,198
20250213,183100,237758040,8950,8950,8950,8950,0
20250213,183000,237758040,8950,8950,8950,8950,0
20250213,182900,237758040,8950,8950,8950,8950,0
20250213,182800,237758040,8950,8950,8950,8950,0
20250213,182700,237758040,8950,8950,8950,8950,0
20250213,182600,237758040,8950,8950,8950,8950,0
20250213,182500,237758040,8950,8950,8950,8950,0
20250213,182400,237758040,8950,8950,8950,8950,0
20250213,182300,237758040,8950,8950,8950,8950,0
20250213,182200,237758040,8950,8950,8950,8950,0
20250213,182100,237758040,8950,8950,8950,8950,0
20250213,182000,237758040,8950,8950,8950,8950,0
20250213,181900,237758040,8950,8950,8950,8950,0
20250213,181800,237758040,8950,8950,8950,8950,0
20250213,181700,237758040,8950,8950,8950,8950,0
20250213,181600,237758040,8950,8950,8950,8950,0
20250213,181500,237758040,8950,8950,8950,8950,0
20250213,181400,237758040,8950,8950,8950,8950,0
20250213,181300,237758040,8950,8950,8950,8950,0
20250213,181200,237758040,8950,8950,8950,8950,0
20250213,181100,237758040,8950,8950,8950,8950,0
20250213,181000,237758040,8950,8950,8950,8950,0
20250213,180900,237758040,8950,8950,8950,8950,0
20250213,180800,237758040,8950,8950,8950,8950,0
20250213,180700,237758040,8950,8950,8950,8950,0
20250213,180600,237758040,8950,8950,8950,8950,0
20250213,180500,237758040,8950,8950,8950,8950,0
20250213,180400,237758040,8950,8950,8950,8950,0
20250213,180300,237758040,8950,8950,8950,8950,0
20250213,180200,237758040,8950,8950,8950,8950,198
20250213,180100,237758040,8950,8950,8950,8950,0
20250213,180000,237758040,8950,8950,8950,8950,0
20250213,175900,237758040,8950,8950,8950,8950,0
20250213,175800,237758040,8950,8950,8950,8950,0
20250213,175700,237758040,8950,8950,8950,8950,0
20250213,175600,237758040,8950,8950,8950,8950,0
20250213,175500,237758040,8950,8950,8950,8950,0
20250213,175400,237758040,8950,8950,8950,8950,0
20250213,175300,237758040,8950,8950,8950,8950,0
20250213,175200,237758040,8950,8950,8950,8950,0
20250213,175100,237758040,8950,8950,8950,8950,0
20250213,175000,237758040,8950,8950,8950,8950,0
20250213,174900,237758040,8950,8950,8950,8950,0
20250213,174800,237758040,8950,8950,8950,8950,0
20250213,174700,237758040,8950,8950,8950,8950,0
20250213,174600,237758040,8950,8950,8950,8950,0
20250213,174500,237758040,8950,8950,8950,8950,0
20250213,174400,237758040,8950,8950,8950,8950,0
20250213,174300,237758040,8950,8950,8950,8950,0
20250213,174200,237758040,8950,8950,8950,8950,0
20250213,174100,237758040,8950,8950,8950,8950,0
20250213,174000,237758040,8950,8950,8950,8950,0
20250213,173900,237758040,8950,8950,8950,8950,0
20250213,173800,237758040,8950,8950,8950,8950,0
20250213,173700,237758040,8950,8950,8950,8950,0
20250213,173600,237758040,8950,8950,8950,8950,0
20250213,173500,237758040,8950,8950,8950,8950,0
20250213,173400,237758040,8950,8950,8950,8950,0
20250213,173300,237758040,8950,8950,8950,8950,0
20250213,173200,237758040,8950,8950,8950,8950,198
20250213,173100,237758040,8950,8950,8950,8950,0
20250213,173000,237758040,8950,8950,8950,8950,0
20250213,172900,237758040,8950,8950,8950,8950,0
20250213,172800,237758040,8950,8950,8950,8950,0
20250213,172700,237758040,8950,8950,8950,8950,0
20250213,172600,237758040,8950,8950,8950,8950,0
20250213,172500,237758040,8950,8950,8950,8950,0
20250213,172400,237758040,8950,8950,8950,8950,0
20250213,172300,237758040,8950,8950,8950,8950,0
20250213,172200,237758040,8950,8950,8950,8950,0
20250213,172100,237758040,8950,8950,8950,8950,0
20250213,172000,237758040,8950,8950,8950,8950,0
20250213,171900,237758040,8950,8950,8950,8950,0
20250213,171800,237758040,8950,8950,8950,8950,0
20250213,171700,237758040,8950,8950,8950,8950,0
20250213,171600,237758040,8950,8950,8950,8950,0
20250213,171500,237758040,8950,8950,8950,8950,0
20250213,171400,237758040,8950,8950,8950,8950,0
20250213,171300,237758040,8950,8950,8950,8950,0
20250213,171200,237758040,8950,8950,8950,8950,0
20250213,171100,237758040,8950,8950,8950,8950,0
20250213,171000,237758040,8950,8950,8950,8950,0
20250213,170900,237758040,8950,8950,8950,8950,0
20250213,170800,237758040,8950,8950,8950,8950,0
20250213,170700,237758040,8950,8950,8950,8950,0
20250213,170600,237758040,8950,8950,8950,8950,0
20250213,170500,237758040,8950,8950,8950,8950,0
20250213,170400,237758040,8950,8950,8950,8950,0
20250213,170300,237758040,8950,8950,8950,8950,0
20250213,170200,237758040,8950,8950,8950,8950,198
20250213,170100,237758040,8950,8950,8950,8950,0
20250213,170000,237758040,8950,8950,8950,8950,0
20250213,165900,237758040,8950,8950,8950,8950,0
20250213,165800,237758040,8950,8950,8950,8950,0
20250213,165700,237758040,8950,8950,8950,8950,0
20250213,165600,237758040,8950,8950,8950,8950,0
20250213,165500,237758040,8950,8950,8950,8950,0
20250213,165400,237758040,8950,8950,8950,8950,0
20250213,165300,237758040,8950,8950,8950,8950,0
20250213,165200,237758040,8950,8950,8950,8950,0
20250213,165100,237758040,8950,8950,8950,8950,0
20250213,165000,237758040,8950,8950,8950,8950,0
20250213,164900,237758040,8950,8950,8950,8950,0
20250213,164800,237758040,8950,8950,8950,8950,0
20250213,164700,237758040,8950,8950,8950,8950,0
20250213,164600,237758040,8950,8950,8950,8950,0
20250213,164500,237758040,8950,8950,8950,8950,0
20250213,164400,237758040,8950,8950,8950,8950,0
20250213,164300,237758040,8950,8950,8950,8950,0
20250213,164200,237758040,8950,8950,8950,8950,0
20250213,164100,237758040,8950,8950,8950,8950,0
20250213,164000,237758040,8950,8950,8950,8950,0
20250213,163900,237758040,8950,8950,8950,8950,0
20250213,163800,237758040,8950,8950,8950,8950,0
20250213,163700,237758040,8950,8950,8950,8950,0
20250213,163600,237758040,8950,8950,8950,8950,0
20250213,163500,237758040,8950,8950,8950,8950,0
20250213,163400,237758040,8950,8950,8950,8950,0
20250213,163300,237758040,8950,8950,8950,8950,0
20250213,163200,237758040,8950,8950,8950,8950,198
20250213,163100,237758040,8950,8950,8950,8950,0
20250213,163000,237758040,8950,8950,8950,8950,0
20250213,162900,237758040,8950,8950,8950,8950,0
20250213,162800,237758040,8950,8950,8950,8950,0
20250213,162700,237758040,8950,8950,8950,8950,0
20250213,162600,237758040,8950,8950,8950,8950,0
20250213,162500,237758040,8950,8950,8950,8950,0
20250213,162400,237758040,8950,8950,8950,8950,0
20250213,162300,237758040,8950,8950,8950,8950,0
20250213,162200,237758040,8950,8950,8950,8950,0
20250213,162100,237758040,8950,8950,8950,8950,0
20250213,162000,237758040,8950,8950,8950,8950,0
20250213,161900,237758040,8950,8950,8950,8950,0
20250213,161800,237758040,8950,8950,8950,8950,0
20250213,161700,237758040,8950,8950,8950,8950,0
20250213,161600,237758040,8950,8950,8950,8950,0
20250213,161500,237758040,8950,8950,8950,8950,0
20250213,161400,237758040,8950,8950,8950,8950,0
20250213,161300,237758040,8950,8950,8950,8950,0
20250213,161200,237758040,8950,8950,8950,8950,0
20250213,161100,237758040,8950,8950,8950,8950,0
20250213,161000,237758040,8950,8950,8950,8950,0
20250213,160900,237758040,8950,8950,8950,8950,0
20250213,160800,237758040,8950,8950,8950,8950,0
20250213,160700,237758040,8950,8950,8950,8950,0
20250213,160600,237758040,8950,8950,8950,8950,0
20250213,160500,237758040,8950,8950,8950,8950,0
20250213,160400,237758040,8950,8950,8950,8950,0
20250213,160300,237758040,8950,8950,8950,8950,0
20250213,160200,237758040,8950,8950,8950,8950,198
20250213,160100,237758040,8950,8950,8950,8950,0
20250213,160000,237758040,8950,8950,8950,8950,0
20250213,155900,237758040,8950,8950,8950,8950,0
20250213,155800,237758040,8950,8950,8950,8950,0
20250213,155700,237758040,8950,8950,8950,8950,0
20250213,155600,237758040,8950,8950,8950,8950,0
20250213,155500,237758040,8950,8950,8950,8950,0
20250213,155400,237758040,8950,8950,8950,8950,0
20250213,155300,237758040,8950,8950,8950,8950,0
20250213,155200,237758040,8950,8950,8950,8950,0
20250213,155100,237758040,8950,8950,8950,8950,0
20250213,155000,237758040,8950,8950,8950,8950,0
20250213,154900,237758040,8950,8950,8950,8950,0
20250213,154800,237758040,8950,8950,8950,8950,0
20250213,154700,237758040,8950,8950,8950,8950,0
20250213,154600,237758040,8950,8950,8950,8950,0
20250213,154500,237758040,8950,8950,8950,8950,0
20250213,154400,237758040,8950,8950,8950,8950,0
20250213,154300,237758040,8950,8950,8950,8950,0
20250213,154200,237758040,8950,8950,8950,8950,0
20250213,154100,237758040,8950,8950,8950,8950,0
20250213,154000,237758040,8950,8950,8950,8950,0
20250213,153900,237758040,8950,8950,8950,8950,0
20250213,153800,237758040,8950,8950,8950,8950,0
20250213,153700,237758040,8950,8950,8950,8950,0
20250213,153600,237758040,8950,8950,8950,8950,0
20250213,153500,237758040,8950,8950,8950,8950,0
20250213,153400,237758040,8950,8950,8950,8950,0
20250213,153300,237758040,8950,8950,8950,8950,0
20250213,153200,237758040,8950,8950,8950,8950,198
20250213,153100,237758040,8950,8950,8950,8950,0
20250213,153000,237758040,8950,8950,8950,8950,198
20250213,152900,235985940,8940,8940,8940,8940,0
20250213,152800,235985940,8940,8940,8940,8940,0
20250213,152700,235985940,8940,8940,8940,8940,0
20250213,152600,235985940,8940,8940,8940,8940,0
20250213,152500,235985940,8940,8940,8940,8940,0
20250213,152400,235985940,8940,8940,8940,8940,0
20250213,152300,235985940,8940,8940,8940,8940,0
20250213,152200,235985940,8940,8940,8940,8940,0
20250213,152100,235985940,8940,8940,8940,8940,0
20250213,152000,235985940,8940,8940,8940,8940,0
20250213,151900,235985940,8940,8940,8940,8940,335
20250213,151800,232991040,8940,8930,8940,8920,201
20250213,151700,231197480,8940,8940,8940,8940,69
20250213,151600,230580620,8940,8940,8940,8940,132
20250213,151500,229400540,8930,8930,8930,8930,0
20250213,151400,229400540,8930,8930,8930,8930,0
20250213,151300,229400540,8930,8930,8930,8930,32
20250213,151200,229114780,8940,8940,8940,8940,1
20250213,151100,229105840,8940,8940,8940,8940,30
20250213,151000,228837640,8940,8940,8940,8940,0
20250213,150900,228837640,8940,8940,8940,8940,0
20250213,150800,228837640,8940,8940,8940,8940,3
20250213,150700,228810820,8940,8940,8940,8940,0
20250213,150600,228810820,8940,8940,8940,8940,1
20250213,150500,228801880,8940,8940,8940,8940,0
20250213,150400,228801880,8940,8940,8940,8940,0
20250213,150300,228801880,8940,8940,8940,8940,0
20250213,150200,228801880,8940,8940,8940,8940,0
20250213,150100,228801880,8940,8940,8940,8940,50
20250213,150000,228354880,8940,8940,8940,8940,0
20250213,145900,228354880,8940,8920,8940,8920,151
20250213,145800,227005960,8920,8940,8940,8920,1040
20250213,145700,217718830,8940,8940,8940,8940,1
20250213,145600,217709890,8940,8940,8940,8940,0
20250213,145500,217709890,8940,8940,8940,8940,0
20250213,145400,217709890,8940,8940,8940,8940,1
20250213,145300,217700950,8940,8940,8940,8940,9
20250213,145200,217620490,8940,8940,8940,8940,41
20250213,145100,217253950,8940,8940,8940,8940,0
20250213,145000,217253950,8940,8940,8940,8940,0
20250213,144900,217253950,8940,8940,8940,8940,0
20250213,144800,217253950,8940,8940,8940,8940,0
20250213,144700,217253950,8940,8940,8940,8940,0
20250213,144600,217253950,8940,8940,8940,8940,0
20250213,144500,217253950,8940,8940,8940,8940,1
20250213,144400,217245010,8940,8940,8940,8940,174
20250213,144300,215689450,8940,8940,8940,8940,186
20250213,144200,214026610,8940,8940,8940,8940,0
20250213,144100,214026610,8940,8940,8940,8940,0
20250213,144000,214026610,8940,8940,8940,8940,0
20250213,143900,214026610,8940,8950,8950,8940,3
20250213,143800,213999780,8950,8950,8950,8950,0
20250213,143700,213999780,8950,8950,8950,8950,201
20250213,143600,212200830,8950,8950,8950,8950,0
20250213,143500,212200830,8950,8950,8950,8950,0
20250213,143400,212200830,8950,8950,8950,8950,0
20250213,143300,212200830,8950,8960,8960,8950,70
20250213,143200,211574160,8960,8960,8960,8960,0
20250213,143100,211574160,8960,8960,8960,8960,15
20250213,143000,211439760,8960,8960,8960,8960,0
20250213,142900,211439760,8960,8960,8960,8960,7
20250213,142800,211377040,8960,8960,8960,8960,3
20250213,142700,211350160,8970,8970,8970,8970,0
20250213,142600,211350160,8970,8970,8970,8970,0
20250213,142500,211350160,8970,8970,8970,8970,0
20250213,142400,211350160,8970,8970,8970,8970,0
20250213,142300,211350160,8970,8970,8970,8970,0
20250213,142200,211350160,8970,8970,8970,8970,0
20250213,142100,211350160,8970,8970,8970,8970,93
20250213,142000,210515950,8950,8960,8960,8950,177
20250213,141900,208930660,8970,8970,8970,8970,0
20250213,141800,208930660,8970,8970,8970,8970,5
20250213,141700,208885810,8970,8970,8970,8970,0
20250213,141600,208885810,8970,8970,8970,8970,0
20250213,141500,208885810,8970,8970,8970,8970,0
20250213,141400,208885810,8970,8970,8970,8970,0
20250213,141300,208885810,8970,8970,8970,8970,0
20250213,141200,208885810,8970,8970,8970,8970,1
20250213,141100,208876840,8960,8960,8960,8960,0
20250213,141000,208876840,8960,8960,8960,8960,0
20250213,140900,208876840,8960,8960,8960,8960,0
20250213,140800,208876840,8960,8960,8960,8960,10
20250213,140700,208787240,8970,8970,8970,8970,74
20250213,140600,208123460,8970,8970,8970,8970,20
20250213,140500,207944060,8970,8970,8970,8970,23
20250213,140400,207737750,8970,8970,8970,8970,0
20250213,140300,207737750,8970,8970,8970,8970,57
20250213,140200,207226460,8980,8980,8980,8980,100
20250213,140100,206328460,8980,8980,8980,8980,1
20250213,140000,206319480,8980,8980,8980,8980,2
20250213,135900,206301520,8980,8980,8980,8980,0
20250213,135800,206301520,8980,8980,8980,8980,4
20250213,135700,206265600,8980,8980,8980,8980,106
20250213,135600,205313720,9000,9000,9000,9000,0
20250213,135500,205313720,9000,9000,9000,9000,5
20250213,135400,205268720,9000,8990,9000,8990,78
20250213,135300,204567450,8990,8990,8990,8990,112
20250213,135200,203560570,8970,8970,8970,8970,0
20250213,135100,203560570,8970,8970,8970,8970,0
20250213,135000,203560570,8970,8970,8970,8970,0
20250213,134900,203560570,8970,8970,8970,8970,0
20250213,134800,203560570,8970,8970,8970,8970,0
20250213,134700,203560570,8970,8970,8970,8970,0
20250213,134600,203560570,8970,8960,8970,8960,1175
20250213,134500,193025060,8960,8960,8960,8960,177
20250213,134400,191439140,8960,8920,8960,8920,774
20250213,134300,184507150,8950,8950,8950,8950,0
20250213,134200,184507150,8950,8950,8950,8950,1
20250213,134100,184498200,8920,8900,8920,8900,183
20250213,134000,182866960,8900,8900,8900,8900,0
20250213,133900,182866960,8900,8900,8900,8900,0
20250213,133800,182866960,8900,8900,8900,8900,9
20250213,133700,182786860,8900,8900,8900,8900,0
20250213,133600,182786860,8900,8900,8900,8900,60
20250213,133500,182252860,8900,8900,8900,8900,0
20250213,133400,182252860,8900,8900,8900,8900,1
20250213,133300,182243960,8900,8900,8900,8900,0
20250213,133200,182243960,8900,8910,8910,8900,88
20250213,133100,181460430,8920,8920,8920,8920,0
20250213,133000,181460430,8920,8920,8920,8920,0
20250213,132900,181460430,8920,8920,8920,8920,0
20250213,132800,181460430,8920,8920,8920,8920,24
20250213,132700,181246350,8920,8920,8920,8920,0
20250213,132600,181246350,8920,8920,8920,8920,0
20250213,132500,181246350,8920,8920,8920,8920,1
20250213,132400,181237430,8900,8900,8900,8900,0
20250213,132300,181237430,8900,8900,8900,8900,33
20250213,132200,180943730,8910,8910,8910,8910,77
20250213,132100,180257660,8910,8910,8910,8910,0
20250213,132000,180257660,8910,8920,8920,8910,642
20250213,131900,174531360,8950,8950,8950,8950,0
20250213,131800,174531360,8950,8950,8950,8950,0
20250213,131700,174531360,8950,8960,8960,8950,150
20250213,131600,173188360,8960,8960,8960,8960,0
20250213,131500,173188360,8960,8950,8960,8950,252
20250213,131400,170932760,8950,8950,8950,8950,0
20250213,131300,170932760,8950,8950,8950,8950,234
20250213,131200,168838460,8930,8930,8930,8930,54
20250213,131100,168356240,8950,8950,8950,8950,1
20250213,131000,168347290,8950,8950,8950,8950,0
20250213,130900,168347290,8950,8950,8950,8950,1
20250213,130800,168338340,8950,8950,8950,8950,0
20250213,130700,168338340,8950,8950,8950,8950,0
20250213,130600,168338340,8950,8950,8950,8950,0
20250213,130500,168338340,8950,8950,8950,8950,1
20250213,130400,168329390,8950,8950,8950,8950,0
20250213,130300,168329390,8950,8950,8950,8950,0
20250213,130200,168329390,8950,8950,8950,8950,1
20250213,130100,168320440,8930,8930,8930,8930,0
20250213,130000,168320440,8930,8930,8930,8930,0
20250213,125900,168320440,8930,8930,8930,8930,0
20250213,125800,168320440,8930,8930,8930,8930,0
20250213,125700,168320440,8930,8930,8930,8930,0
20250213,125600,168320440,8930,8930,8930,8930,0
20250213,125500,168320440,8930,8930,8930,8930,1
20250213,125400,168311510,8940,8940,8940,8940,0
20250213,125300,168311510,8940,8940,8940,8940,0
20250213,125200,168311510,8940,8940,8940,8940,18
20250213,125100,168150590,8940,8940,8940,8940,3
20250213,125000,168123770,8940,8940,8940,8940,1
20250213,124900,168114830,8920,8920,8920,8920,0
20250213,124800,168114830,8920,8920,8920,8920,0
20250213,124700,168114830,8920,8920,8920,8920,0
20250213,124600,168114830,8920,8920,8920,8920,0
20250213,124500,168114830,8920,8920,8920,8920,0
20250213,124400,168114830,8920,8920,8920,8920,102
20250213,124300,167204990,8930,8930,8930,8930,0
20250213,124200,167204990,8930,8930,8930,8930,802
20250213,124100,160043130,8930,8930,8930,8930,0
20250213,124000,160043130,8930,8930,8930,8930,0
20250213,123900,160043130,8930,8930,8930,8930,0
20250213,123800,160043130,8930,8930,8930,8930,0
20250213,123700,160043130,8930,8940,8940,8930,113
20250213,123600,159033810,8940,8940,8940,8940,0
20250213,123500,159033810,8940,8940,8940,8940,0
20250213,123400,159033810,8940,8940,8940,8940,0
20250213,123300,159033810,8940,8940,8940,8940,0
20250213,123200,159033810,8940,8940,8940,8940,0
20250213,123100,159033810,8940,8940,8940,8940,7
20250213,123000,158971230,8950,8950,8950,8950,0
20250213,122900,158971230,8950,8950,8950,8950,0
20250213,122800,158971230,8950,8950,8950,8950,18
20250213,122700,158810130,8960,8960,8960,8960,0
20250213,122600,158810130,8960,8960,8960,8960,0
20250213,122500,158810130,8960,8960,8960,8960,0
20250213,122400,158810130,8960,8960,8960,8960,0
20250213,122300,158810130,8960,8960,8960,8960,0
20250213,122200,158810130,8960,8960,8960,8960,2
20250213,122100,158792210,8960,8960,8960,8960,0
20250213,122000,158792210,8960,8960,8960,8960,0
20250213,121900,158792210,8960,8960,8960,8960,10
20250213,121800,158702610,8960,8960,8960,8960,0
20250213,121700,158702610,8960,8960,8960,8960,0
20250213,121600,158702610,8960,8960,8960,8960,12
20250213,121500,158595090,8950,8950,8950,8950,0
20250213,121400,158595090,8950,8950,8950,8950,85
20250213,121300,157834340,8950,8950,8950,8950,100
20250213,121200,156939340,8950,8940,8950,8940,459
20250213,121100,152834380,8940,8940,8940,8940,0
20250213,121000,152834380,8940,8940,8940,8940,1
20250213,120900,152825440,8940,8940,8940,8940,0
20250213,120800,152825440,8940,8940,8940,8940,5
20250213,120700,152780740,8940,8940,8940,8940,0
20250213,120600,152780740,8940,8940,8940,8940,0
20250213,120500,152780740,8940,8940,8940,8940,0
20250213,120400,152780740,8940,8940,8940,8940,5
20250213,120300,152736040,8940,8940,8940,8940,0
20250213,120200,152736040,8940,8940,8940,8940,1
20250213,120100,152727100,8930,8930,8930,8930,74
20250213,120000,152066280,8930,8930,8930,8930,0
20250213,115900,152066280,8930,8930,8930,8930,0
20250213,115800,152066280,8930,8930,8930,8930,0
20250213,115700,152066280,8930,8930,8930,8930,0
20250213,115600,152066280,8930,8930,8930,8930,0
20250213,115500,152066280,8930,8930,8930,8930,1
20250213,115400,152057350,8940,8940,8940,8940,0
20250213,115300,152057350,8940,8940,8940,8940,0
20250213,115200,152057350,8940,8940,8940,8940,0
20250213,115100,152057350,8940,8940,8940,8940,0
20250213,115000,152057350,8940,8940,8940,8940,0
20250213,114900,152057350,8940,8940,8940,8940,0
20250213,114800,152057350,8940,8940,8940,8940,0
20250213,114700,152057350,8940,8940,8940,8940,2
20250213,114600,152039470,8940,8940,8940,8940,0
20250213,114500,152039470,8940,8940,8940,8940,0
20250213,114400,152039470,8940,8940,8940,8940,0
20250213,114300,152039470,8940,8940,8940,8940,0
20250213,114200,152039470,8940,8940,8940,8940,3
20250213,114100,152012650,8940,8940,8940,8940,2
20250213,114000,151994770,8940,8940,8940,8940,0
20250213,113900,151994770,8940,8940,8940,8940,0
20250213,113800,151994770,8940,8940,8940,8940,0
20250213,113700,151994770,8940,8940,8940,8940,0
20250213,113600,151994770,8940,8940,8940,8940,0
20250213,113500,151994770,8940,8940,8940,8940,0
20250213,113400,151994770,8940,8940,8940,8940,0
20250213,113300,151994770,8940,8940,8940,8940,0
20250213,113200,151994770,8940,8940,8940,8940,11
20250213,113100,151896430,8940,8940,8940,8940,0
20250213,113000,151896430,8940,8940,8940,8940,2
20250213,112900,151878550,8930,8930,8930,8930,16
20250213,112800,151735670,8940,8940,8940,8940,0
20250213,112700,151735670,8940,8940,8940,8940,0
20250213,112600,151735670,8940,8940,8940,8940,0
20250213,112500,151735670,8940,8940,8940,8940,10
20250213,112400,151646270,8940,8940,8940,8940,0
20250213,112300,151646270,8940,8940,8940,8940,0
20250213,112200,151646270,8940,8940,8940,8940,0
20250213,112100,151646270,8940,8940,8940,8940,0
20250213,112000,151646270,8940,8940,8940,8930,102
20250213,111900,150735390,8930,8930,8930,8930,30
20250213,111800,150467490,8940,8940,8940,8940,0
20250213,111700,150467490,8940,8940,8940,8940,21
20250213,111600,150279750,8940,8940,8940,8940,1
20250213,111500,150270810,8930,8930,8930,8930,0
20250213,111400,150270810,8930,8930,8930,8930,37
20250213,111300,149940400,8930,8930,8930,8930,2
20250213,111200,149922540,8950,8950,8950,8950,0
20250213,111100,149922540,8950,8950,8950,8950,0
20250213,111000,149922540,8950,8950,8950,8950,0
20250213,110900,149922540,8950,8950,8950,8950,0
20250213,110800,149922540,8950,8950,8950,8950,0
20250213,110700,149922540,8950,8950,8950,8950,1
20250213,110600,149913590,8950,8950,8950,8950,0
20250213,110500,149913590,8950,8950,8950,8950,1
20250213,110400,149904640,8940,8940,8940,8940,0
20250213,110300,149904640,8940,8950,8950,8940,4
20250213,110200,149868850,8950,8950,8950,8950,0
20250213,110100,149868850,8950,8950,8950,8950,0
20250213,110000,149868850,8950,8950,8950,8950,11
20250213,105900,149770400,8950,8950,8950,8950,0
20250213,105800,149770400,8950,8950,8950,8950,1
20250213,105700,149761450,8940,8940,8940,8940,0
20250213,105600,149761450,8940,8940,8940,8940,0
20250213,105500,149761450,8940,8940,8940,8940,112
20250213,105400,148760170,8920,8920,8920,8920,0
20250213,105300,148760170,8920,8920,8920,8920,0
20250213,105200,148760170,8920,8920,8920,8920,10
20250213,105100,148670970,8920,8920,8920,8920,18
20250213,105000,148510410,8900,8900,8900,8900,1
20250213,104900,148501510,8900,8900,8900,8900,0
20250213,104800,148501510,8900,8900,8900,8900,2
20250213,104700,148483710,8910,8910,8910,8910,0
20250213,104600,148483710,8910,8910,8910,8910,58
20250213,104500,147966930,8910,8910,8910,8910,0
20250213,104400,147966930,8910,8910,8910,8910,50
20250213,104300,147521430,8910,8910,8910,8910,55
20250213,104200,147031380,8940,8940,8940,8940,0
20250213,104100,147031380,8940,8940,8940,8940,0
20250213,104000,147031380,8940,8940,8940,8940,2
20250213,103900,147013500,8940,8940,8940,8940,0
20250213,103800,147013500,8940,8940,8940,8940,9
20250213,103700,146933040,8940,8880,8940,8880,77
20250213,103600,146248190,8880,8880,8880,8880,2
20250213,103500,146230430,8880,8880,8880,8880,0
20250213,103400,146230430,8880,8890,8890,8880,26
20250213,103300,145999480,8940,8900,8940,8900,3
20250213,103200,145972700,8900,8900,8900,8900,2
20250213,103100,145954900,8940,8890,8940,8890,105
20250213,103000,145017410,8930,8920,8940,8900,244
20250213,102900,142843760,8920,8920,8920,8920,0
20250213,102800,142843760,8920,8910,8920,8910,11
20250213,102700,142745730,8910,8910,8910,8910,0
20250213,102600,142745730,8910,8910,8910,8910,0
20250213,102500,142745730,8910,8880,8910,8880,4
20250213,102400,142710180,8880,8880,8880,8880,200
20250213,102300,140934180,8870,8870,8870,8870,0
20250213,102200,140934180,8870,8870,8870,8870,0
20250213,102100,140934180,8870,8890,8890,8870,260
20250213,102000,138627940,8890,8890,8890,8890,0
20250213,101900,138627940,8890,8890,8890,8890,5
20250213,101800,138583490,8900,8900,8900,8900,0
20250213,101700,138583490,8900,8900,8900,8900,91
20250213,101600,137773590,8900,8870,8900,8870,103
20250213,101500,136859900,8870,8870,8870,8870,0
20250213,101400,136859900,8870,8870,8870,8870,100
20250213,101300,135972900,8870,8900,8900,8870,110
20250213,101200,134996850,8900,8900,8900,8900,1
20250213,101100,134987950,8920,8920,8920,8920,2
20250213,101000,134970110,8920,8930,8930,8920,6
20250213,100900,134916580,8930,8890,8940,8890,8
20250213,100800,134845330,8940,8880,8940,8880,7
20250213,100700,134783070,8900,8900,8960,8880,359
20250213,100600,131588570,8900,8890,8900,8890,7
20250213,100500,131526330,8890,8890,8890,8890,1
20250213,100400,131517440,8880,8880,8880,8880,0
20250213,100300,131517440,8880,8870,8880,8870,8
20250213,100200,131446460,8870,8880,8890,8870,228
20250213,100100,129421570,8850,8850,8850,8850,496
20250213,100000,125031970,8850,8870,8870,8820,2154
20250213,095900,105976150,8870,8880,8880,8870,7
20250213,095800,105914030,8880,8880,8880,8870,1080
20250213,095700,96327660,8890,8890,8890,8880,217
20250213,095600,94400520,8890,8880,8890,8880,1017
20250213,095500,85369390,8900,8910,8910,8880,1892
20250213,095400,68550220,8910,8920,8920,8900,1213
20250213,095300,57749810,8920,8920,8920,8920,0
20250213,095200,57749810,8920,8920,8920,8920,0
20250213,095100,57749810,8920,8920,8920,8920,0
20250213,095000,57749810,8920,8920,8920,8920,7
20250213,094900,57687370,8920,8920,8920,8920,100
20250213,094800,56795370,8950,8940,8950,8940,8
20250213,094700,56723780,8950,8920,8950,8920,228
20250213,094600,54689720,8920,8950,8950,8920,28
20250213,094500,54439450,8950,8950,8950,8950,1
20250213,094400,54430500,8950,8950,8950,8950,8
20250213,094300,54358900,8950,8910,8950,8910,13
20250213,094200,54242750,8930,8930,8930,8930,10
20250213,094100,54153450,8940,8940,8940,8940,0
20250213,094000,54153450,8940,8940,8940,8940,1
20250213,093900,54144510,8910,8910,8910,8910,0
20250213,093800,54144510,8910,8910,8910,8910,0
20250213,093700,54144510,8910,8910,8910,8900,650
20250213,093600,48353110,8920,8920,8920,8920,4
20250213,093500,48317430,8910,8970,8970,8910,609
20250213,093400,42887990,8970,8970,8970,8970,0
20250213,093300,42887990,8970,8960,8970,8940,45
20250213,093200,42484910,8950,8960,8960,8950,2
20250213,093100,42467000,8970,8970,8970,8970,0
20250213,093000,42467000,8970,8970,8970,8970,1
20250213,092900,42458030,8970,8970,8970,8970,10
20250213,092800,42368330,8970,8970,8970,8970,0
20250213,092700,42368330,8970,8920,8970,8920,408
20250213,092600,38713320,8920,8940,8940,8910,1665
20250213,092500,23865760,8970,8950,8970,8950,2
20250213,092400,23847840,8950,8950,8950,8950,0
20250213,092300,23847840,8950,8950,8950,8950,50
20250213,092200,23400340,8950,8950,8950,8950,0
20250213,092100,23400340,8950,8960,8960,8940,102
20250213,092000,22487450,8930,8930,8930,8930,1
20250213,091900,22478520,8910,8920,8920,8910,110
20250213,091800,21498230,8920,8920,8920,8920,8
20250213,091700,21426870,8920,8940,8940,8910,661
20250213,091600,15527860,8950,8970,8970,8950,216
20250213,091500,13594140,8970,8970,8970,8970,70
20250213,091400,12966240,8970,8970,8970,8960,35
20250213,091300,12652390,8970,8970,8970,8970,25
20250213,091200,12428140,8980,8990,8990,8980,4
20250213,091100,12392190,8990,8990,8990,8980,341
20250213,091000,9327260,8990,9020,9030,8990,225
20250213,090900,7302210,9030,9030,9030,9030,1
20250213,090800,7293180,9010,9030,9030,9010,30
20250213,090700,7022520,9030,9050,9080,9030,154
20250213,090600,5629900,9030,9050,9050,9030,31
20250213,090500,5349950,9050,9020,9050,9020,46
20250213,090400,4934970,8990,8990,8990,8980,164
20250213,090300,3460850,8990,8980,8990,8980,71
20250213,090200,2822770,8980,8980,8980,8970,95
20250213,090100,1969700,8990,9040,9040,8990,88
20250213,090000,1177590,9040,9060,9060,9040,130