KissMeData/052330/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193500,524637050,8460,8460,8460,8460,837
20250213,193400,524637050,8460,8460,8460,8460,0
20250213,193300,524637050,8460,8460,8460,8460,0
20250213,193200,524637050,8460,8460,8460,8460,0
20250213,193100,524637050,8460,8460,8460,8460,0
20250213,193000,524637050,8460,8460,8460,8460,0
20250213,192900,524637050,8460,8460,8460,8460,0
20250213,192800,524637050,8460,8460,8460,8460,0
20250213,192700,524637050,8460,8460,8460,8460,0
20250213,192600,524637050,8460,8460,8460,8460,0
20250213,192500,524637050,8460,8460,8460,8460,0
20250213,192400,524637050,8460,8460,8460,8460,0
20250213,192300,524637050,8460,8460,8460,8460,0
20250213,192200,524637050,8460,8460,8460,8460,0
20250213,192100,524637050,8460,8460,8460,8460,0
20250213,192000,524637050,8460,8460,8460,8460,0
20250213,191900,524637050,8460,8460,8460,8460,0
20250213,191800,524637050,8460,8460,8460,8460,0
20250213,191700,524637050,8460,8460,8460,8460,0
20250213,191600,524637050,8460,8460,8460,8460,0
20250213,191500,524637050,8460,8460,8460,8460,0
20250213,191400,524637050,8460,8460,8460,8460,0
20250213,191300,524637050,8460,8460,8460,8460,0
20250213,191200,524637050,8460,8460,8460,8460,0
20250213,191100,524637050,8460,8460,8460,8460,0
20250213,191000,524637050,8460,8460,8460,8460,0
20250213,190900,524637050,8460,8460,8460,8460,0
20250213,190800,524637050,8460,8460,8460,8460,0
20250213,190700,524637050,8460,8460,8460,8460,0
20250213,190600,524637050,8460,8460,8460,8460,0
20250213,190500,524637050,8460,8460,8460,8460,837
20250213,190400,524637050,8460,8460,8460,8460,0
20250213,190300,524637050,8460,8460,8460,8460,0
20250213,190200,524637050,8460,8460,8460,8460,0
20250213,190100,524637050,8460,8460,8460,8460,0
20250213,190000,524637050,8460,8460,8460,8460,0
20250213,185900,524637050,8460,8460,8460,8460,0
20250213,185800,524637050,8460,8460,8460,8460,0
20250213,185700,524637050,8460,8460,8460,8460,0
20250213,185600,524637050,8460,8460,8460,8460,0
20250213,185500,524637050,8460,8460,8460,8460,0
20250213,185400,524637050,8460,8460,8460,8460,0
20250213,185300,524637050,8460,8460,8460,8460,0
20250213,185200,524637050,8460,8460,8460,8460,0
20250213,185100,524637050,8460,8460,8460,8460,0
20250213,185000,524637050,8460,8460,8460,8460,0
20250213,184900,524637050,8460,8460,8460,8460,0
20250213,184800,524637050,8460,8460,8460,8460,0
20250213,184700,524637050,8460,8460,8460,8460,0
20250213,184600,524637050,8460,8460,8460,8460,0
20250213,184500,524637050,8460,8460,8460,8460,0
20250213,184400,524637050,8460,8460,8460,8460,0
20250213,184300,524637050,8460,8460,8460,8460,0
20250213,184200,524637050,8460,8460,8460,8460,0
20250213,184100,524637050,8460,8460,8460,8460,0
20250213,184000,524637050,8460,8460,8460,8460,0
20250213,183900,524637050,8460,8460,8460,8460,0
20250213,183800,524637050,8460,8460,8460,8460,0
20250213,183700,524637050,8460,8460,8460,8460,0
20250213,183600,524637050,8460,8460,8460,8460,0
20250213,183500,524637050,8460,8460,8460,8460,837
20250213,183400,524637050,8460,8460,8460,8460,0
20250213,183300,524637050,8460,8460,8460,8460,0
20250213,183200,524637050,8460,8460,8460,8460,0
20250213,183100,524637050,8460,8460,8460,8460,0
20250213,183000,524637050,8460,8460,8460,8460,0
20250213,182900,524637050,8460,8460,8460,8460,0
20250213,182800,524637050,8460,8460,8460,8460,0
20250213,182700,524637050,8460,8460,8460,8460,0
20250213,182600,524637050,8460,8460,8460,8460,0
20250213,182500,524637050,8460,8460,8460,8460,0
20250213,182400,524637050,8460,8460,8460,8460,0
20250213,182300,524637050,8460,8460,8460,8460,0
20250213,182200,524637050,8460,8460,8460,8460,0
20250213,182100,524637050,8460,8460,8460,8460,0
20250213,182000,524637050,8460,8460,8460,8460,0
20250213,181900,524637050,8460,8460,8460,8460,0
20250213,181800,524637050,8460,8460,8460,8460,0
20250213,181700,524637050,8460,8460,8460,8460,0
20250213,181600,524637050,8460,8460,8460,8460,0
20250213,181500,524637050,8460,8460,8460,8460,0
20250213,181400,524637050,8460,8460,8460,8460,0
20250213,181300,524637050,8460,8460,8460,8460,0
20250213,181200,524637050,8460,8460,8460,8460,0
20250213,181100,524637050,8460,8460,8460,8460,0
20250213,181000,524637050,8460,8460,8460,8460,0
20250213,180900,524637050,8460,8460,8460,8460,0
20250213,180800,524637050,8460,8460,8460,8460,0
20250213,180700,524637050,8460,8460,8460,8460,0
20250213,180600,524637050,8460,8460,8460,8460,0
20250213,180500,524637050,8460,8460,8460,8460,837
20250213,180400,524637050,8460,8460,8460,8460,0
20250213,180300,524637050,8460,8460,8460,8460,0
20250213,180200,524637050,8460,8460,8460,8460,0
20250213,180100,524637050,8460,8460,8460,8460,0
20250213,180000,524637050,8460,8460,8460,8460,0
20250213,175900,524637050,8460,8460,8460,8460,0
20250213,175800,524637050,8460,8460,8460,8460,0
20250213,175700,524637050,8460,8460,8460,8460,0
20250213,175600,524637050,8460,8460,8460,8460,0
20250213,175500,524637050,8460,8460,8460,8460,0
20250213,175400,524637050,8460,8460,8460,8460,0
20250213,175300,524637050,8460,8460,8460,8460,0
20250213,175200,524637050,8460,8460,8460,8460,0
20250213,175100,524637050,8460,8460,8460,8460,0
20250213,175000,524637050,8460,8460,8460,8460,0
20250213,174900,524637050,8460,8460,8460,8460,0
20250213,174800,524637050,8460,8460,8460,8460,0
20250213,174700,524637050,8460,8460,8460,8460,0
20250213,174600,524637050,8460,8460,8460,8460,0
20250213,174500,524637050,8460,8460,8460,8460,0
20250213,174400,524637050,8460,8460,8460,8460,0
20250213,174300,524637050,8460,8460,8460,8460,0
20250213,174200,524637050,8460,8460,8460,8460,0
20250213,174100,524637050,8460,8460,8460,8460,0
20250213,174000,524637050,8460,8460,8460,8460,0
20250213,173900,524637050,8460,8460,8460,8460,0
20250213,173800,524637050,8460,8460,8460,8460,0
20250213,173700,524637050,8460,8460,8460,8460,0
20250213,173600,524637050,8460,8460,8460,8460,0
20250213,173500,524637050,8460,8460,8460,8460,837
20250213,173400,524637050,8460,8460,8460,8460,0
20250213,173300,524637050,8460,8460,8460,8460,0
20250213,173200,524637050,8460,8460,8460,8460,0
20250213,173100,524637050,8460,8460,8460,8460,0
20250213,173000,524637050,8460,8460,8460,8460,0
20250213,172900,524637050,8460,8460,8460,8460,0
20250213,172800,524637050,8460,8460,8460,8460,0
20250213,172700,524637050,8460,8460,8460,8460,0
20250213,172600,524637050,8460,8460,8460,8460,0
20250213,172500,524637050,8460,8460,8460,8460,0
20250213,172400,524637050,8460,8460,8460,8460,0
20250213,172300,524637050,8460,8460,8460,8460,0
20250213,172200,524637050,8460,8460,8460,8460,0
20250213,172100,524637050,8460,8460,8460,8460,0
20250213,172000,524637050,8460,8460,8460,8460,0
20250213,171900,524637050,8460,8460,8460,8460,0
20250213,171800,524637050,8460,8460,8460,8460,0
20250213,171700,524637050,8460,8460,8460,8460,0
20250213,171600,524637050,8460,8460,8460,8460,0
20250213,171500,524637050,8460,8460,8460,8460,0
20250213,171400,524637050,8460,8460,8460,8460,0
20250213,171300,524637050,8460,8460,8460,8460,0
20250213,171200,524637050,8460,8460,8460,8460,0
20250213,171100,524637050,8460,8460,8460,8460,0
20250213,171000,524637050,8460,8460,8460,8460,0
20250213,170900,524637050,8460,8460,8460,8460,0
20250213,170800,524637050,8460,8460,8460,8460,0
20250213,170700,524637050,8460,8460,8460,8460,0
20250213,170600,524637050,8460,8460,8460,8460,0
20250213,170500,524637050,8460,8460,8460,8460,837
20250213,170400,524637050,8460,8460,8460,8460,0
20250213,170300,524637050,8460,8460,8460,8460,0
20250213,170200,524637050,8460,8460,8460,8460,0
20250213,170100,524637050,8460,8460,8460,8460,0
20250213,170000,524637050,8460,8460,8460,8460,0
20250213,165900,524637050,8460,8460,8460,8460,0
20250213,165800,524637050,8460,8460,8460,8460,0
20250213,165700,524637050,8460,8460,8460,8460,0
20250213,165600,524637050,8460,8460,8460,8460,0
20250213,165500,524637050,8460,8460,8460,8460,0
20250213,165400,524637050,8460,8460,8460,8460,0
20250213,165300,524637050,8460,8460,8460,8460,0
20250213,165200,524637050,8460,8460,8460,8460,0
20250213,165100,524637050,8460,8460,8460,8460,0
20250213,165000,524637050,8460,8460,8460,8460,0
20250213,164900,524637050,8460,8460,8460,8460,0
20250213,164800,524637050,8460,8460,8460,8460,0
20250213,164700,524637050,8460,8460,8460,8460,0
20250213,164600,524637050,8460,8460,8460,8460,0
20250213,164500,524637050,8460,8460,8460,8460,0
20250213,164400,524637050,8460,8460,8460,8460,0
20250213,164300,524637050,8460,8460,8460,8460,0
20250213,164200,524637050,8460,8460,8460,8460,0
20250213,164100,524637050,8460,8460,8460,8460,0
20250213,164000,524637050,8460,8460,8460,8460,0
20250213,163900,524637050,8460,8460,8460,8460,0
20250213,163800,524637050,8460,8460,8460,8460,0
20250213,163700,524637050,8460,8460,8460,8460,0
20250213,163600,524637050,8460,8460,8460,8460,0
20250213,163500,524637050,8460,8460,8460,8460,837
20250213,163400,524637050,8460,8460,8460,8460,0
20250213,163300,524637050,8460,8460,8460,8460,0
20250213,163200,524637050,8460,8460,8460,8460,0
20250213,163100,524637050,8460,8460,8460,8460,0
20250213,163000,524637050,8460,8460,8460,8460,0
20250213,162900,524637050,8460,8460,8460,8460,0
20250213,162800,524637050,8460,8460,8460,8460,0
20250213,162700,524637050,8460,8460,8460,8460,0
20250213,162600,524637050,8460,8460,8460,8460,0
20250213,162500,524637050,8460,8460,8460,8460,0
20250213,162400,524637050,8460,8460,8460,8460,0
20250213,162300,524637050,8460,8460,8460,8460,0
20250213,162200,524637050,8460,8460,8460,8460,0
20250213,162100,524637050,8460,8460,8460,8460,0
20250213,162000,524637050,8460,8460,8460,8460,0
20250213,161900,524637050,8460,8460,8460,8460,0
20250213,161800,524637050,8460,8460,8460,8460,0
20250213,161700,524637050,8460,8460,8460,8460,0
20250213,161600,524637050,8460,8460,8460,8460,0
20250213,161500,524637050,8460,8460,8460,8460,0
20250213,161400,524637050,8460,8460,8460,8460,0
20250213,161300,524637050,8460,8460,8460,8460,0
20250213,161200,524637050,8460,8460,8460,8460,0
20250213,161100,524637050,8460,8460,8460,8460,0
20250213,161000,524637050,8460,8460,8460,8460,0
20250213,160900,524637050,8460,8460,8460,8460,0
20250213,160800,524637050,8460,8460,8460,8460,0
20250213,160700,524637050,8460,8460,8460,8460,0
20250213,160600,524637050,8460,8460,8460,8460,0
20250213,160500,524637050,8460,8460,8460,8460,837
20250213,160400,524637050,8460,8460,8460,8460,0
20250213,160300,524637050,8460,8460,8460,8460,0
20250213,160200,524637050,8460,8460,8460,8460,0
20250213,160100,524637050,8460,8460,8460,8460,0
20250213,160000,524637050,8460,8460,8460,8460,0
20250213,155900,524637050,8460,8460,8460,8460,0
20250213,155800,524637050,8460,8460,8460,8460,0
20250213,155700,524637050,8460,8460,8460,8460,0
20250213,155600,524637050,8460,8460,8460,8460,0
20250213,155500,524637050,8460,8460,8460,8460,0
20250213,155400,524637050,8460,8460,8460,8460,0
20250213,155300,524637050,8460,8460,8460,8460,0
20250213,155200,524637050,8460,8460,8460,8460,0
20250213,155100,524637050,8460,8460,8460,8460,0
20250213,155000,524637050,8460,8460,8460,8460,0
20250213,154900,524637050,8460,8460,8460,8460,0
20250213,154800,524637050,8460,8460,8460,8460,0
20250213,154700,524637050,8460,8460,8460,8460,0
20250213,154600,524637050,8460,8460,8460,8460,0
20250213,154500,524637050,8460,8460,8460,8460,0
20250213,154400,524637050,8460,8460,8460,8460,0
20250213,154300,524637050,8460,8460,8460,8460,0
20250213,154200,524637050,8460,8460,8460,8460,0
20250213,154100,524637050,8460,8460,8460,8460,0
20250213,154000,524637050,8460,8460,8460,8460,0
20250213,153900,524637050,8460,8460,8460,8460,0
20250213,153800,524637050,8460,8460,8460,8460,0
20250213,153700,524637050,8460,8460,8460,8460,0
20250213,153600,524637050,8460,8460,8460,8460,0
20250213,153500,524637050,8460,8460,8460,8460,837
20250213,153400,524637050,8460,8460,8460,8460,0
20250213,153300,524637050,8460,8460,8460,8460,0
20250213,153200,524637050,8460,8460,8460,8460,0
20250213,153100,524637050,8460,8460,8460,8460,0
20250213,153000,524637050,8460,8460,8460,8460,837
20250213,152900,517556030,8480,8480,8480,8480,0
20250213,152800,517556030,8480,8480,8480,8480,0
20250213,152700,517556030,8480,8480,8480,8480,0
20250213,152600,517556030,8480,8480,8480,8480,0
20250213,152500,517556030,8480,8480,8480,8480,0
20250213,152400,517556030,8480,8480,8480,8480,0
20250213,152300,517556030,8480,8480,8480,8480,0
20250213,152200,517556030,8480,8480,8480,8480,0
20250213,152100,517556030,8480,8480,8480,8480,0
20250213,152000,517556030,8480,8480,8480,8480,0
20250213,151900,517556030,8480,8420,8480,8420,31
20250213,151800,517294950,8420,8490,8490,8420,299
20250213,151700,514757840,8500,8500,8500,8500,0
20250213,151600,514757840,8500,8500,8500,8500,0
20250213,151500,514757840,8500,8500,8500,8500,0
20250213,151400,514757840,8500,8500,8500,8500,0
20250213,151300,514757840,8500,8500,8500,8500,0
20250213,151200,514757840,8500,8500,8500,8500,0
20250213,151100,514757840,8500,8500,8500,8500,0
20250213,151000,514757840,8500,8500,8500,8500,0
20250213,150900,514757840,8500,8500,8500,8500,0
20250213,150800,514757840,8500,8500,8500,8500,0
20250213,150700,514757840,8500,8500,8500,8500,0
20250213,150600,514757840,8500,8500,8500,8500,0
20250213,150500,514757840,8500,8500,8500,8500,0
20250213,150400,514757840,8500,8500,8500,8500,0
20250213,150300,514757840,8500,8450,8500,8450,6702
20250213,150200,457877420,8470,8470,8470,8470,0
20250213,150100,457877420,8470,8470,8470,8470,0
20250213,150000,457877420,8470,8470,8470,8470,0
20250213,145900,457877420,8470,8470,8470,8470,0
20250213,145800,457877420,8470,8470,8470,8470,0
20250213,145700,457877420,8470,8470,8470,8470,0
20250213,145600,457877420,8470,8470,8470,8470,0
20250213,145500,457877420,8470,8470,8470,8470,0
20250213,145400,457877420,8470,8470,8470,8470,0
20250213,145300,457877420,8470,8470,8470,8470,0
20250213,145200,457877420,8470,8470,8470,8470,0
20250213,145100,457877420,8470,8450,8470,8450,3600
20250213,145000,427395950,8400,8400,8450,8400,1441
20250213,144900,415267900,8400,8400,8400,8400,0
20250213,144800,415267900,8400,8400,8400,8400,0
20250213,144700,415267900,8400,8400,8400,8400,0
20250213,144600,415267900,8400,8400,8400,8400,0
20250213,144500,415267900,8400,8400,8400,8400,0
20250213,144400,415267900,8400,8400,8400,8400,0
20250213,144300,415267900,8400,8400,8400,8400,0
20250213,144200,415267900,8400,8400,8400,8400,0
20250213,144100,415267900,8400,8400,8400,8400,0
20250213,144000,415267900,8400,8400,8400,8400,0
20250213,143900,415267900,8400,8400,8400,8400,0
20250213,143800,415267900,8400,8400,8400,8400,23
20250213,143700,415074700,8420,8420,8420,8420,0
20250213,143600,415074700,8420,8420,8420,8420,2
20250213,143500,415057860,8420,8420,8420,8420,0
20250213,143400,415057860,8420,8420,8420,8420,0
20250213,143300,415057860,8420,8420,8420,8420,0
20250213,143200,415057860,8420,8420,8420,8420,1
20250213,143100,415049440,8410,8410,8410,8410,0
20250213,143000,415049440,8410,8410,8410,8410,0
20250213,142900,415049440,8410,8410,8410,8410,1
20250213,142800,415041030,8420,8400,8420,8400,5
20250213,142700,414998990,8380,8380,8380,8380,3
20250213,142600,414973850,8380,8380,8380,8380,8
20250213,142500,414906810,8370,8370,8370,8370,0
20250213,142400,414906810,8370,8370,8370,8370,0
20250213,142300,414906810,8370,8370,8370,8370,0
20250213,142200,414906810,8370,8370,8370,8370,1
20250213,142100,414898440,8370,8420,8420,8370,221
20250213,142000,413048620,8380,8380,8380,8380,0
20250213,141900,413048620,8380,8380,8380,8380,0
20250213,141800,413048620,8380,8380,8380,8380,1
20250213,141700,413040240,8380,8380,8380,8380,4
20250213,141600,413006720,8370,8370,8370,8370,0
20250213,141500,413006720,8370,8370,8370,8370,0
20250213,141400,413006720,8370,8370,8370,8370,0
20250213,141300,413006720,8370,8400,8400,8370,183
20250213,141200,411472610,8410,8410,8410,8410,0
20250213,141100,411472610,8410,8410,8410,8410,0
20250213,141000,411472610,8410,8410,8410,8410,0
20250213,140900,411472610,8410,8410,8410,8410,0
20250213,140800,411472610,8410,8410,8410,8410,2
20250213,140700,411455790,8410,8430,8430,8410,18
20250213,140600,411304070,8430,8430,8430,8430,0
20250213,140500,411304070,8430,8430,8430,8430,0
20250213,140400,411304070,8430,8430,8430,8430,0
20250213,140300,411304070,8430,8430,8430,8430,0
20250213,140200,411304070,8430,8400,8430,8400,2
20250213,140100,411287240,8430,8430,8430,8430,0
20250213,140000,411287240,8430,8430,8430,8430,0
20250213,135900,411287240,8430,8430,8430,8430,0
20250213,135800,411287240,8430,8430,8430,8430,0
20250213,135700,411287240,8430,8400,8430,8400,1458
20250213,135600,399037830,8390,8390,8390,8390,1
20250213,135500,399029440,8400,8400,8400,8400,0
20250213,135400,399029440,8400,8400,8400,8400,0
20250213,135300,399029440,8400,8400,8400,8400,0
20250213,135200,399029440,8400,8400,8400,8400,0
20250213,135100,399029440,8400,8400,8400,8400,1
20250213,135000,399021040,8400,8400,8400,8400,0
20250213,134900,399021040,8400,8400,8400,8400,0
20250213,134800,399021040,8400,8400,8400,8400,0
20250213,134700,399021040,8400,8400,8400,8400,0
20250213,134600,399021040,8400,8400,8400,8400,0
20250213,134500,399021040,8400,8400,8400,8400,0
20250213,134400,399021040,8400,8400,8400,8400,0
20250213,134300,399021040,8400,8400,8400,8400,0
20250213,134200,399021040,8400,8400,8400,8400,0
20250213,134100,399021040,8400,8400,8400,8400,0
20250213,134000,399021040,8400,8400,8400,8400,0
20250213,133900,399021040,8400,8400,8400,8400,0
20250213,133800,399021040,8400,8400,8400,8400,1
20250213,133700,399012640,8400,8390,8400,8390,3
20250213,133600,398987450,8410,8410,8410,8410,0
20250213,133500,398987450,8410,8410,8410,8410,0
20250213,133400,398987450,8410,8410,8410,8410,0
20250213,133300,398987450,8410,8410,8410,8410,0
20250213,133200,398987450,8410,8410,8410,8410,0
20250213,133100,398987450,8410,8410,8410,8410,1
20250213,133000,398979040,8370,8420,8420,8370,564
20250213,132900,394245750,8420,8420,8420,8420,0
20250213,132800,394245750,8420,8420,8420,8420,0
20250213,132700,394245750,8420,8420,8420,8420,4
20250213,132600,394212070,8420,8420,8420,8420,0
20250213,132500,394212070,8420,8420,8420,8420,0
20250213,132400,394212070,8420,8420,8420,8420,0
20250213,132300,394212070,8420,8420,8420,8420,0
20250213,132200,394212070,8420,8420,8420,8420,0
20250213,132100,394212070,8420,8420,8420,8420,0
20250213,132000,394212070,8420,8420,8420,8420,0
20250213,131900,394212070,8420,8420,8420,8420,0
20250213,131800,394212070,8420,8420,8420,8420,0
20250213,131700,394212070,8420,8420,8420,8420,4
20250213,131600,394178390,8420,8420,8420,8420,0
20250213,131500,394178390,8420,8420,8420,8420,0
20250213,131400,394178390,8420,8420,8420,8420,118
20250213,131300,393184830,8430,8430,8430,8430,0
20250213,131200,393184830,8430,8430,8430,8430,0
20250213,131100,393184830,8430,8430,8430,8430,0
20250213,131000,393184830,8430,8430,8430,8430,0
20250213,130900,393184830,8430,8430,8430,8430,0
20250213,130800,393184830,8430,8430,8430,8430,0
20250213,130700,393184830,8430,8430,8430,8430,0
20250213,130600,393184830,8430,8430,8430,8430,0
20250213,130500,393184830,8430,8430,8430,8430,0
20250213,130400,393184830,8430,8430,8430,8430,0
20250213,130300,393184830,8430,8430,8430,8430,0
20250213,130200,393184830,8430,8430,8430,8430,0
20250213,130100,393184830,8430,8430,8430,8430,0
20250213,130000,393184830,8430,8430,8430,8430,0
20250213,125900,393184830,8430,8430,8430,8430,0
20250213,125800,393184830,8430,8430,8430,8430,1
20250213,125700,393176400,8420,8420,8420,8420,1
20250213,125600,393167980,8420,8420,8420,8420,0
20250213,125500,393167980,8420,8430,8430,8420,2
20250213,125400,393151130,8430,8410,8470,8410,114
20250213,125300,392190090,8490,8490,8490,8490,0
20250213,125200,392190090,8490,8490,8490,8490,0
20250213,125100,392190090,8490,8490,8490,8490,0
20250213,125000,392190090,8490,8490,8490,8490,0
20250213,124900,392190090,8490,8490,8490,8490,0
20250213,124800,392190090,8490,8490,8490,8490,0
20250213,124700,392190090,8490,8410,8490,8400,3188
20250213,124600,365282990,8380,8380,8380,8380,0
20250213,124500,365282990,8380,8380,8380,8380,3
20250213,124400,365257850,8380,8380,8380,8380,1
20250213,124300,365249470,8410,8410,8410,8410,0
20250213,124200,365249470,8410,8410,8410,8410,0
20250213,124100,365249470,8410,8410,8410,8410,0
20250213,124000,365249470,8410,8390,8410,8390,1378
20250213,123900,353688030,8370,8370,8370,8370,0
20250213,123800,353688030,8370,8370,8370,8370,0
20250213,123700,353688030,8370,8370,8370,8370,1
20250213,123600,353679660,8370,8370,8370,8370,0
20250213,123500,353679660,8370,8370,8370,8370,2
20250213,123400,353662920,8370,8370,8370,8370,1
20250213,123300,353654550,8370,8370,8370,8370,0
20250213,123200,353654550,8370,8370,8370,8370,0
20250213,123100,353654550,8370,8370,8370,8370,0
20250213,123000,353654550,8370,8370,8370,8370,0
20250213,122900,353654550,8370,8370,8370,8370,0
20250213,122800,353654550,8370,8370,8370,8370,79
20250213,122700,352993320,8370,8370,8370,8370,1
20250213,122600,352984950,8370,8370,8370,8370,0
20250213,122500,352984950,8370,8370,8370,8370,1
20250213,122400,352976580,8380,8390,8390,8380,150
20250213,122300,351719250,8410,8410,8410,8410,3
20250213,122200,351694020,8400,8390,8400,8390,282
20250213,122100,349327870,8380,8380,8380,8380,0
20250213,122000,349327870,8380,8380,8380,8380,0
20250213,121900,349327870,8380,8380,8380,8380,0
20250213,121800,349327870,8380,8380,8380,8380,25
20250213,121700,349118370,8380,8380,8380,8380,1
20250213,121600,349109990,8390,8390,8390,8390,10
20250213,121500,349026090,8390,8390,8390,8390,1
20250213,121400,349017700,8390,8390,8390,8390,1
20250213,121300,349009310,8390,8390,8390,8390,0
20250213,121200,349009310,8390,8390,8390,8390,0
20250213,121100,349009310,8390,8390,8390,8390,0
20250213,121000,349009310,8390,8390,8390,8390,0
20250213,120900,349009310,8390,8390,8390,8390,0
20250213,120800,349009310,8390,8400,8400,8390,2
20250213,120700,348992520,8370,8370,8370,8370,1
20250213,120600,348984150,8380,8380,8380,8380,0
20250213,120500,348984150,8380,8380,8380,8380,2
20250213,120400,348967390,8370,8370,8370,8370,1
20250213,120300,348959020,8370,8370,8370,8370,14
20250213,120200,348841840,8370,8370,8370,8370,0
20250213,120100,348841840,8370,8370,8370,8370,1
20250213,120000,348833470,8370,8370,8370,8370,0
20250213,115900,348833470,8370,8370,8370,8370,0
20250213,115800,348833470,8370,8370,8370,8370,0
20250213,115700,348833470,8370,8370,8370,8370,1
20250213,115600,348825100,8380,8390,8390,8380,116
20250213,115500,347852310,8390,8390,8390,8390,2
20250213,115400,347835530,8390,8390,8390,8390,1
20250213,115300,347827140,8390,8390,8390,8390,0
20250213,115200,347827140,8390,8390,8390,8390,105
20250213,115100,346946190,8390,8390,8390,8390,0
20250213,115000,346946190,8390,8390,8390,8390,0
20250213,114900,346946190,8390,8390,8390,8390,0
20250213,114800,346946190,8390,8390,8390,8390,0
20250213,114700,346946190,8390,8390,8390,8390,2
20250213,114600,346929410,8410,8410,8410,8410,1
20250213,114500,346921000,8400,8400,8400,8400,1
20250213,114400,346912600,8390,8400,8400,8390,3
20250213,114300,346887410,8400,8400,8400,8400,0
20250213,114200,346887410,8400,8400,8400,8400,0
20250213,114100,346887410,8400,8400,8400,8400,0
20250213,114000,346887410,8400,8400,8400,8400,0
20250213,113900,346887410,8400,8400,8400,8400,0
20250213,113800,346887410,8400,8400,8400,8400,2
20250213,113700,346870610,8390,8390,8390,8390,1
20250213,113600,346862220,8390,8390,8390,8390,20
20250213,113500,346694420,8390,8390,8390,8390,2
20250213,113400,346677640,8390,8390,8390,8390,2
20250213,113300,346660860,8420,8420,8420,8420,0
20250213,113200,346660860,8420,8420,8420,8420,0
20250213,113100,346660860,8420,8420,8420,8420,0
20250213,113000,346660860,8420,8420,8420,8420,6
20250213,112900,346610340,8390,8390,8390,8390,0
20250213,112800,346610340,8390,8390,8390,8390,0
20250213,112700,346610340,8390,8390,8390,8390,1
20250213,112600,346601950,8390,8390,8390,8390,0
20250213,112500,346601950,8390,8390,8390,8390,2
20250213,112400,346585170,8390,8390,8390,8390,1
20250213,112300,346576780,8420,8420,8420,8420,0
20250213,112200,346576780,8420,8420,8420,8420,0
20250213,112100,346576780,8420,8420,8420,8420,0
20250213,112000,346576780,8420,8420,8420,8420,0
20250213,111900,346576780,8420,8420,8420,8420,0
20250213,111800,346576780,8420,8420,8420,8420,0
20250213,111700,346576780,8420,8420,8420,8420,1
20250213,111600,346568360,8390,8390,8390,8390,0
20250213,111500,346568360,8390,8390,8390,8390,2
20250213,111400,346551580,8390,8390,8390,8390,1
20250213,111300,346543190,8400,8400,8400,8400,0
20250213,111200,346543190,8400,8400,8400,8400,1
20250213,111100,346534790,8390,8390,8390,8390,0
20250213,111000,346534790,8390,8390,8390,8390,0
20250213,110900,346534790,8390,8390,8390,8390,0
20250213,110800,346534790,8390,8390,8390,8390,0
20250213,110700,346534790,8390,8390,8390,8390,1
20250213,110600,346526400,8390,8390,8390,8390,0
20250213,110500,346526400,8390,8390,8390,8390,1
20250213,110400,346518010,8390,8390,8390,8390,1
20250213,110300,346509620,8420,8420,8420,8420,0
20250213,110200,346509620,8420,8420,8420,8420,0
20250213,110100,346509620,8420,8410,8420,8410,46
20250213,110000,346122750,8410,8400,8410,8400,2
20250213,105900,346105940,8390,8390,8390,8390,0
20250213,105800,346105940,8390,8390,8390,8390,0
20250213,105700,346105940,8390,8390,8390,8390,2
20250213,105600,346089160,8390,8390,8390,8390,0
20250213,105500,346089160,8390,8390,8390,8390,2
20250213,105400,346072380,8390,8390,8390,8390,2
20250213,105300,346055600,8390,8390,8390,8390,0
20250213,105200,346055600,8390,8390,8390,8390,0
20250213,105100,346055600,8390,8390,8390,8390,0
20250213,105000,346055600,8390,8400,8410,8390,50
20250213,104900,345635250,8390,8390,8390,8390,0
20250213,104800,345635250,8390,8390,8390,8390,0
20250213,104700,345635250,8390,8390,8390,8390,0
20250213,104600,345635250,8390,8390,8390,8390,0
20250213,104500,345635250,8390,8390,8390,8390,1
20250213,104400,345626860,8380,8380,8380,8380,0
20250213,104300,345626860,8380,8380,8380,8380,0
20250213,104200,345626860,8380,8380,8380,8380,0
20250213,104100,345626860,8380,8380,8380,8380,0
20250213,104000,345626860,8380,8380,8380,8380,0
20250213,103900,345626860,8380,8380,8380,8380,0
20250213,103800,345626860,8380,8380,8380,8380,0
20250213,103700,345626860,8380,8380,8380,8380,2
20250213,103600,345610100,8380,8380,8380,8380,0
20250213,103500,345610100,8380,8380,8380,8380,1
20250213,103400,345601720,8390,8390,8390,8390,1
20250213,103300,345593330,8420,8420,8420,8420,0
20250213,103200,345593330,8420,8420,8420,8420,1
20250213,103100,345584910,8410,8410,8410,8410,2
20250213,103000,345568090,8370,8370,8370,8370,0
20250213,102900,345568090,8370,8370,8370,8370,0
20250213,102800,345568090,8370,8370,8370,8370,0
20250213,102700,345568090,8370,8370,8370,8370,1
20250213,102600,345559720,8370,8370,8370,8370,0
20250213,102500,345559720,8370,8370,8370,8370,4
20250213,102400,345526240,8370,8370,8370,8370,22
20250213,102300,345342100,8420,8420,8420,8420,0
20250213,102200,345342100,8420,8420,8420,8420,0
20250213,102100,345342100,8420,8420,8420,8420,0
20250213,102000,345342100,8420,8420,8420,8420,0
20250213,101900,345342100,8420,8420,8420,8420,3
20250213,101800,345316840,8390,8390,8390,8390,0
20250213,101700,345316840,8390,8390,8390,8390,0
20250213,101600,345316840,8390,8390,8390,8390,777
20250213,101500,338797810,8370,8370,8370,8370,2
20250213,101400,338781070,8420,8360,8420,8360,2
20250213,101300,338764290,8420,8420,8420,8420,0
20250213,101200,338764290,8420,8390,8420,8350,471
20250213,101100,334827480,8420,8420,8420,8420,0
20250213,101000,334827480,8420,8420,8420,8420,2
20250213,100900,334810640,8360,8360,8360,8360,0
20250213,100800,334810640,8360,8410,8410,8360,330
20250213,100700,332045260,8410,8410,8410,8410,3
20250213,100600,332020030,8420,8420,8420,8420,0
20250213,100500,332020030,8420,8440,8440,8420,5173
20250213,100400,288376690,8440,8440,8440,8440,177
20250213,100300,286882810,8440,8460,8460,8440,1577
20250213,100200,273572860,8450,8450,8450,8450,0
20250213,100100,273572860,8450,8450,8450,8450,0
20250213,100000,273572860,8450,8450,8450,8450,1
20250213,095900,273564410,8470,8470,8470,8470,0
20250213,095800,273564410,8470,8470,8470,8470,0
20250213,095700,273564410,8470,8470,8470,8470,0
20250213,095600,273564410,8470,8470,8470,8470,37
20250213,095500,273251020,8440,8440,8440,8440,381
20250213,095400,270035380,8440,8450,8450,8440,3002
20250213,095300,244698480,8470,8470,8470,8470,0
20250213,095200,244698480,8470,8470,8470,8450,8999
20250213,095100,168596870,8490,8490,8490,8490,0
20250213,095000,168596870,8490,8490,8490,8490,0
20250213,094900,168596870,8490,8490,8490,8490,6
20250213,094800,168545930,8490,8490,8490,8490,0
20250213,094700,168545930,8490,8470,8490,8470,34
20250213,094600,168257290,8490,8480,8490,8480,55
20250213,094500,167790680,8460,8470,8480,8460,1991
20250213,094400,150946450,8470,8470,8470,8470,1
20250213,094300,150937980,8480,8480,8480,8480,1
20250213,094200,150929500,8460,8460,8460,8460,0
20250213,094100,150929500,8460,8460,8460,8460,0
20250213,094000,150929500,8460,8460,8460,8460,0
20250213,093900,150929500,8460,8460,8460,8460,0
20250213,093800,150929500,8460,8480,8480,8460,144
20250213,093700,149711200,8460,8460,8480,8460,447
20250213,093600,145929560,8480,8480,8480,8480,0
20250213,093500,145929560,8480,8460,8480,8460,2
20250213,093400,145912620,8480,8470,8480,8460,4
20250213,093300,145878750,8490,8490,8490,8490,0
20250213,093200,145878750,8490,8490,8490,8490,0
20250213,093100,145878750,8490,8490,8490,8490,0
20250213,093000,145878750,8490,8490,8490,8490,0
20250213,092900,145878750,8490,8480,8490,8480,2
20250213,092800,145861780,8490,8490,8490,8490,16
20250213,092700,145725940,8490,8470,8490,8470,2
20250213,092600,145708980,8490,8490,8490,8490,0
20250213,092500,145708980,8490,8460,8490,8460,5
20250213,092400,145666620,8490,8460,8490,8460,2
20250213,092300,145649670,8500,8500,8500,8500,0
20250213,092200,145649670,8500,8470,8500,8460,9543
20250213,092100,64841600,8500,8500,8500,8500,0
20250213,092000,64841600,8500,8500,8500,8500,0
20250213,091900,64841600,8500,8500,8500,8500,0
20250213,091800,64841600,8500,8500,8500,8500,0
20250213,091700,64841600,8500,8470,8500,8470,2
20250213,091600,64824630,8500,8500,8500,8500,1
20250213,091500,64816130,8470,8470,8470,8470,2258
20250213,091400,45690870,8470,8470,8470,8470,8
20250213,091300,45623110,8510,8510,8510,8510,15
20250213,091200,45495460,8510,8510,8510,8510,0
20250213,091100,45495460,8510,8510,8510,8510,0
20250213,091000,45495460,8510,8510,8510,8510,0
20250213,090900,45495460,8510,8510,8510,8510,0
20250213,090800,45495460,8510,8510,8510,8510,0
20250213,090700,45495460,8510,8480,8510,8470,2905
20250213,090600,20861040,8480,8480,8480,8480,100
20250213,090500,20013040,8520,8500,8520,8480,995
20250213,090400,11553630,8480,8490,8490,8480,865
20250213,090300,4209790,8490,8460,8490,8460,93
20250213,090200,3422980,8460,8460,8460,8460,103
20250213,090100,2551600,8460,8460,8460,8460,1
20250213,090000,2543140,8430,8450,8460,8430,301