KissMeData/054620/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,193900,184675630,5790,5790,5790,5790,325
20250212,193800,184675630,5790,5790,5790,5790,0
20250212,193700,184675630,5790,5790,5790,5790,0
20250212,193600,184675630,5790,5790,5790,5790,0
20250212,193500,184675630,5790,5790,5790,5790,0
20250212,193400,184675630,5790,5790,5790,5790,0
20250212,193300,184675630,5790,5790,5790,5790,0
20250212,193200,184675630,5790,5790,5790,5790,0
20250212,193100,184675630,5790,5790,5790,5790,0
20250212,193000,184675630,5790,5790,5790,5790,0
20250212,192900,184675630,5790,5790,5790,5790,0
20250212,192800,184675630,5790,5790,5790,5790,0
20250212,192700,184675630,5790,5790,5790,5790,0
20250212,192600,184675630,5790,5790,5790,5790,0
20250212,192500,184675630,5790,5790,5790,5790,0
20250212,192400,184675630,5790,5790,5790,5790,0
20250212,192300,184675630,5790,5790,5790,5790,0
20250212,192200,184675630,5790,5790,5790,5790,0
20250212,192100,184675630,5790,5790,5790,5790,0
20250212,192000,184675630,5790,5790,5790,5790,0
20250212,191900,184675630,5790,5790,5790,5790,0
20250212,191800,184675630,5790,5790,5790,5790,0
20250212,191700,184675630,5790,5790,5790,5790,0
20250212,191600,184675630,5790,5790,5790,5790,0
20250212,191500,184675630,5790,5790,5790,5790,0
20250212,191400,184675630,5790,5790,5790,5790,0
20250212,191300,184675630,5790,5790,5790,5790,0
20250212,191200,184675630,5790,5790,5790,5790,0
20250212,191100,184675630,5790,5790,5790,5790,0
20250212,191000,184675630,5790,5790,5790,5790,0
20250212,190900,184675630,5790,5790,5790,5790,325
20250212,190800,184675630,5790,5790,5790,5790,0
20250212,190700,184675630,5790,5790,5790,5790,0
20250212,190600,184675630,5790,5790,5790,5790,0
20250212,190500,184675630,5790,5790,5790,5790,0
20250212,190400,184675630,5790,5790,5790,5790,0
20250212,190300,184675630,5790,5790,5790,5790,0
20250212,190200,184675630,5790,5790,5790,5790,0
20250212,190100,184675630,5790,5790,5790,5790,0
20250212,190000,184675630,5790,5790,5790,5790,0
20250212,185900,184675630,5790,5790,5790,5790,0
20250212,185800,184675630,5790,5790,5790,5790,0
20250212,185700,184675630,5790,5790,5790,5790,0
20250212,185600,184675630,5790,5790,5790,5790,0
20250212,185500,184675630,5790,5790,5790,5790,0
20250212,185400,184675630,5790,5790,5790,5790,0
20250212,185300,184675630,5790,5790,5790,5790,0
20250212,185200,184675630,5790,5790,5790,5790,0
20250212,185100,184675630,5790,5790,5790,5790,0
20250212,185000,184675630,5790,5790,5790,5790,0
20250212,184900,184675630,5790,5790,5790,5790,0
20250212,184800,184675630,5790,5790,5790,5790,0
20250212,184700,184675630,5790,5790,5790,5790,0
20250212,184600,184675630,5790,5790,5790,5790,0
20250212,184500,184675630,5790,5790,5790,5790,0
20250212,184400,184675630,5790,5790,5790,5790,0
20250212,184300,184675630,5790,5790,5790,5790,0
20250212,184200,184675630,5790,5790,5790,5790,0
20250212,184100,184675630,5790,5790,5790,5790,0
20250212,184000,184675630,5790,5790,5790,5790,0
20250212,183900,184675630,5790,5790,5790,5790,325
20250212,183800,184675630,5790,5790,5790,5790,0
20250212,183700,184675630,5790,5790,5790,5790,0
20250212,183600,184675630,5790,5790,5790,5790,0
20250212,183500,184675630,5790,5790,5790,5790,0
20250212,183400,184675630,5790,5790,5790,5790,0
20250212,183300,184675630,5790,5790,5790,5790,0
20250212,183200,184675630,5790,5790,5790,5790,0
20250212,183100,184675630,5790,5790,5790,5790,0
20250212,183000,184675630,5790,5790,5790,5790,0
20250212,182900,184675630,5790,5790,5790,5790,0
20250212,182800,184675630,5790,5790,5790,5790,0
20250212,182700,184675630,5790,5790,5790,5790,0
20250212,182600,184675630,5790,5790,5790,5790,0
20250212,182500,184675630,5790,5790,5790,5790,0
20250212,182400,184675630,5790,5790,5790,5790,0
20250212,182300,184675630,5790,5790,5790,5790,0
20250212,182200,184675630,5790,5790,5790,5790,0
20250212,182100,184675630,5790,5790,5790,5790,0
20250212,182000,184675630,5790,5790,5790,5790,0
20250212,181900,184675630,5790,5790,5790,5790,0
20250212,181800,184675630,5790,5790,5790,5790,0
20250212,181700,184675630,5790,5790,5790,5790,0
20250212,181600,184675630,5790,5790,5790,5790,0
20250212,181500,184675630,5790,5790,5790,5790,0
20250212,181400,184675630,5790,5790,5790,5790,0
20250212,181300,184675630,5790,5790,5790,5790,0
20250212,181200,184675630,5790,5790,5790,5790,0
20250212,181100,184675630,5790,5790,5790,5790,0
20250212,181000,184675630,5790,5790,5790,5790,0
20250212,180900,184675630,5790,5790,5790,5790,325
20250212,180800,184675630,5790,5790,5790,5790,0
20250212,180700,184675630,5790,5790,5790,5790,0
20250212,180600,184675630,5790,5790,5790,5790,0
20250212,180500,184675630,5790,5790,5790,5790,0
20250212,180400,184675630,5790,5790,5790,5790,0
20250212,180300,184675630,5790,5790,5790,5790,0
20250212,180200,184675630,5790,5790,5790,5790,0
20250212,180100,184675630,5790,5790,5790,5790,0
20250212,180000,184675630,5790,5790,5790,5790,0
20250212,175900,184675630,5790,5790,5790,5790,0
20250212,175800,184675630,5790,5790,5790,5790,0
20250212,175700,184675630,5790,5790,5790,5790,0
20250212,175600,184675630,5790,5790,5790,5790,0
20250212,175500,184675630,5790,5790,5790,5790,0
20250212,175400,184675630,5790,5790,5790,5790,0
20250212,175300,184675630,5790,5790,5790,5790,0
20250212,175200,184675630,5790,5790,5790,5790,0
20250212,175100,184675630,5790,5790,5790,5790,0
20250212,175000,184675630,5790,5790,5790,5790,0
20250212,174900,184675630,5790,5790,5790,5790,0
20250212,174800,184675630,5790,5790,5790,5790,0
20250212,174700,184675630,5790,5790,5790,5790,0
20250212,174600,184675630,5790,5790,5790,5790,0
20250212,174500,184675630,5790,5790,5790,5790,0
20250212,174400,184675630,5790,5790,5790,5790,0
20250212,174300,184675630,5790,5790,5790,5790,0
20250212,174200,184675630,5790,5790,5790,5790,0
20250212,174100,184675630,5790,5790,5790,5790,0
20250212,174000,184675630,5790,5790,5790,5790,0
20250212,173900,184675630,5790,5790,5790,5790,325
20250212,173800,184675630,5790,5790,5790,5790,0
20250212,173700,184675630,5790,5790,5790,5790,0
20250212,173600,184675630,5790,5790,5790,5790,0
20250212,173500,184675630,5790,5790,5790,5790,0
20250212,173400,184675630,5790,5790,5790,5790,0
20250212,173300,184675630,5790,5790,5790,5790,0
20250212,173200,184675630,5790,5790,5790,5790,0
20250212,173100,184675630,5790,5790,5790,5790,0
20250212,173000,184675630,5790,5790,5790,5790,0
20250212,172900,184675630,5790,5790,5790,5790,0
20250212,172800,184675630,5790,5790,5790,5790,0
20250212,172700,184675630,5790,5790,5790,5790,0
20250212,172600,184675630,5790,5790,5790,5790,0
20250212,172500,184675630,5790,5790,5790,5790,0
20250212,172400,184675630,5790,5790,5790,5790,0
20250212,172300,184675630,5790,5790,5790,5790,0
20250212,172200,184675630,5790,5790,5790,5790,0
20250212,172100,184675630,5790,5790,5790,5790,0
20250212,172000,184675630,5790,5790,5790,5790,0
20250212,171900,184675630,5790,5790,5790,5790,0
20250212,171800,184675630,5790,5790,5790,5790,0
20250212,171700,184675630,5790,5790,5790,5790,0
20250212,171600,184675630,5790,5790,5790,5790,0
20250212,171500,184675630,5790,5790,5790,5790,0
20250212,171400,184675630,5790,5790,5790,5790,0
20250212,171300,184675630,5790,5790,5790,5790,0
20250212,171200,184675630,5790,5790,5790,5790,0
20250212,171100,184675630,5790,5790,5790,5790,0
20250212,171000,184675630,5790,5790,5790,5790,0
20250212,170900,184675630,5790,5790,5790,5790,325
20250212,170800,184675630,5790,5790,5790,5790,0
20250212,170700,184675630,5790,5790,5790,5790,0
20250212,170600,184675630,5790,5790,5790,5790,0
20250212,170500,184675630,5790,5790,5790,5790,0
20250212,170400,184675630,5790,5790,5790,5790,0
20250212,170300,184675630,5790,5790,5790,5790,0
20250212,170200,184675630,5790,5790,5790,5790,0
20250212,170100,184675630,5790,5790,5790,5790,0
20250212,170000,184675630,5790,5790,5790,5790,0
20250212,165900,184675630,5790,5790,5790,5790,0
20250212,165800,184675630,5790,5790,5790,5790,0
20250212,165700,184675630,5790,5790,5790,5790,0
20250212,165600,184675630,5790,5790,5790,5790,0
20250212,165500,184675630,5790,5790,5790,5790,0
20250212,165400,184675630,5790,5790,5790,5790,0
20250212,165300,184675630,5790,5790,5790,5790,0
20250212,165200,184675630,5790,5790,5790,5790,0
20250212,165100,184675630,5790,5790,5790,5790,0
20250212,165000,184675630,5790,5790,5790,5790,0
20250212,164900,184675630,5790,5790,5790,5790,0
20250212,164800,184675630,5790,5790,5790,5790,0
20250212,164700,184675630,5790,5790,5790,5790,0
20250212,164600,184675630,5790,5790,5790,5790,0
20250212,164500,184675630,5790,5790,5790,5790,0
20250212,164400,184675630,5790,5790,5790,5790,0
20250212,164300,184675630,5790,5790,5790,5790,0
20250212,164200,184675630,5790,5790,5790,5790,0
20250212,164100,184675630,5790,5790,5790,5790,0
20250212,164000,184675630,5790,5790,5790,5790,0
20250212,163900,184675630,5790,5790,5790,5790,325
20250212,163800,184675630,5790,5790,5790,5790,0
20250212,163700,184675630,5790,5790,5790,5790,0
20250212,163600,184675630,5790,5790,5790,5790,0
20250212,163500,184675630,5790,5790,5790,5790,0
20250212,163400,184675630,5790,5790,5790,5790,0
20250212,163300,184675630,5790,5790,5790,5790,0
20250212,163200,184675630,5790,5790,5790,5790,0
20250212,163100,184675630,5790,5790,5790,5790,0
20250212,163000,184675630,5790,5790,5790,5790,0
20250212,162900,184675630,5790,5790,5790,5790,0
20250212,162800,184675630,5790,5790,5790,5790,0
20250212,162700,184675630,5790,5790,5790,5790,0
20250212,162600,184675630,5790,5790,5790,5790,0
20250212,162500,184675630,5790,5790,5790,5790,0
20250212,162400,184675630,5790,5790,5790,5790,0
20250212,162300,184675630,5790,5790,5790,5790,0
20250212,162200,184675630,5790,5790,5790,5790,0
20250212,162100,184675630,5790,5790,5790,5790,0
20250212,162000,184675630,5790,5790,5790,5790,0
20250212,161900,184675630,5790,5790,5790,5790,0
20250212,161800,184675630,5790,5790,5790,5790,0
20250212,161700,184675630,5790,5790,5790,5790,0
20250212,161600,184675630,5790,5790,5790,5790,0
20250212,161500,184675630,5790,5790,5790,5790,0
20250212,161400,184675630,5790,5790,5790,5790,0
20250212,161300,184675630,5790,5790,5790,5790,0
20250212,161200,184675630,5790,5790,5790,5790,0
20250212,161100,184675630,5790,5790,5790,5790,0
20250212,161000,184675630,5790,5790,5790,5790,0
20250212,160900,184675630,5790,5790,5790,5790,325
20250212,160800,184675630,5790,5790,5790,5790,0
20250212,160700,184675630,5790,5790,5790,5790,0
20250212,160600,184675630,5790,5790,5790,5790,0
20250212,160500,184675630,5790,5790,5790,5790,0
20250212,160400,184675630,5790,5790,5790,5790,0
20250212,160300,184675630,5790,5790,5790,5790,0
20250212,160200,184675630,5790,5790,5790,5790,0
20250212,160100,184675630,5790,5790,5790,5790,0
20250212,160000,184675630,5790,5790,5790,5790,0
20250212,155900,184675630,5790,5790,5790,5790,0
20250212,155800,184675630,5790,5790,5790,5790,0
20250212,155700,184675630,5790,5790,5790,5790,0
20250212,155600,184675630,5790,5790,5790,5790,0
20250212,155500,184675630,5790,5790,5790,5790,0
20250212,155400,184675630,5790,5790,5790,5790,0
20250212,155300,184675630,5790,5790,5790,5790,0
20250212,155200,184675630,5790,5790,5790,5790,0
20250212,155100,184675630,5790,5790,5790,5790,0
20250212,155000,184675630,5790,5790,5790,5790,0
20250212,154900,184675630,5790,5790,5790,5790,0
20250212,154800,184675630,5790,5790,5790,5790,0
20250212,154700,184675630,5790,5790,5790,5790,0
20250212,154600,184675630,5790,5790,5790,5790,0
20250212,154500,184675630,5790,5790,5790,5790,0
20250212,154400,184675630,5790,5790,5790,5790,0
20250212,154300,184675630,5790,5790,5790,5790,0
20250212,154200,184675630,5790,5790,5790,5790,0
20250212,154100,184675630,5790,5790,5790,5790,0
20250212,154000,184675630,5790,5790,5790,5790,0
20250212,153900,184675630,5790,5790,5790,5790,325
20250212,153800,184675630,5790,5790,5790,5790,0
20250212,153700,184675630,5790,5790,5790,5790,0
20250212,153600,184675630,5790,5790,5790,5790,0
20250212,153500,184675630,5790,5790,5790,5790,0
20250212,153400,184675630,5790,5790,5790,5790,0
20250212,153300,184675630,5790,5790,5790,5790,0
20250212,153200,184675630,5790,5790,5790,5790,0
20250212,153100,184675630,5790,5790,5790,5790,0
20250212,153000,184675630,5790,5790,5790,5790,325
20250212,152900,182793880,5810,5810,5810,5810,0
20250212,152800,182793880,5810,5810,5810,5810,0
20250212,152700,182793880,5810,5810,5810,5810,0
20250212,152600,182793880,5810,5810,5810,5810,0
20250212,152500,182793880,5810,5810,5810,5810,0
20250212,152400,182793880,5810,5810,5810,5810,0
20250212,152300,182793880,5810,5810,5810,5810,0
20250212,152200,182793880,5810,5810,5810,5810,0
20250212,152100,182793880,5810,5810,5810,5810,0
20250212,152000,182793880,5810,5810,5810,5810,0
20250212,151900,182793880,5810,5820,5820,5800,1575
20250212,151800,173656420,5820,5820,5820,5820,0
20250212,151700,173656420,5820,5820,5820,5820,1
20250212,151600,173650600,5810,5810,5810,5810,0
20250212,151500,173650600,5810,5810,5810,5810,0
20250212,151400,173650600,5810,5810,5820,5810,187
20250212,151300,172564070,5840,5840,5840,5840,0
20250212,151200,172564070,5840,5840,5840,5840,0
20250212,151100,172564070,5840,5840,5840,5840,2
20250212,151000,172552390,5840,5830,5840,5830,716
20250212,150900,168375960,5840,5840,5840,5840,0
20250212,150800,168375960,5840,5840,5840,5840,0
20250212,150700,168375960,5840,5840,5840,5840,0
20250212,150600,168375960,5840,5840,5840,5840,0
20250212,150500,168375960,5840,5840,5840,5840,0
20250212,150400,168375960,5840,5810,5840,5810,16
20250212,150300,168282910,5840,5840,5840,5840,2
20250212,150200,168271230,5840,5840,5840,5840,0
20250212,150100,168271230,5840,5840,5840,5840,0
20250212,150000,168271230,5840,5840,5840,5840,2
20250212,145900,168259550,5850,5850,5850,5850,0
20250212,145800,168259550,5850,5850,5850,5850,0
20250212,145700,168259550,5850,5850,5850,5850,0
20250212,145600,168259550,5850,5850,5850,5850,0
20250212,145500,168259550,5850,5840,5850,5840,2095
20250212,145400,156008580,5840,5840,5850,5840,858
20250212,145300,150996860,5840,5840,5840,5840,3
20250212,145200,150979340,5840,5840,5840,5840,0
20250212,145100,150979340,5840,5840,5840,5840,3
20250212,145000,150961820,5850,5850,5850,5850,2
20250212,144900,150950120,5840,5840,5840,5840,1460
20250212,144800,142423720,5840,5840,5840,5840,0
20250212,144700,142423720,5840,5840,5840,5840,0
20250212,144600,142423720,5840,5840,5840,5840,0
20250212,144500,142423720,5840,5840,5840,5840,2
20250212,144400,142412040,5840,5840,5840,5840,0
20250212,144300,142412040,5840,5840,5840,5840,4
20250212,144200,142388680,5840,5840,5840,5840,0
20250212,144100,142388680,5840,5840,5840,5840,0
20250212,144000,142388680,5840,5830,5840,5830,4
20250212,143900,142365330,5830,5830,5830,5830,0
20250212,143800,142365330,5830,5830,5830,5830,56
20250212,143700,142038850,5840,5840,5840,5840,0
20250212,143600,142038850,5840,5840,5840,5840,21
20250212,143500,141916210,5840,5840,5840,5840,1
20250212,143400,141910370,5830,5830,5830,5830,14
20250212,143300,141828750,5830,5830,5830,5830,3
20250212,143200,141811260,5830,5830,5830,5830,20
20250212,143100,141694660,5830,5830,5830,5830,199
20250212,143000,140534490,5830,5830,5830,5830,27
20250212,142900,140377080,5820,5820,5820,5820,22
20250212,142800,140249040,5810,5810,5810,5810,10
20250212,142700,140190940,5810,5820,5820,5810,5
20250212,142600,140161860,5820,5820,5820,5820,25
20250212,142500,140016360,5830,5830,5830,5830,2
20250212,142400,140004700,5830,5830,5830,5830,40
20250212,142300,139771500,5830,5830,5830,5830,3
20250212,142200,139754010,5820,5820,5820,5820,0
20250212,142100,139754010,5820,5820,5820,5820,55
20250212,142000,139433910,5830,5830,5830,5830,3
20250212,141900,139416420,5820,5810,5820,5810,164
20250212,141800,138462090,5810,5810,5810,5810,0
20250212,141700,138462090,5810,5810,5810,5810,87
20250212,141600,137956620,5810,5810,5810,5810,0
20250212,141500,137956620,5810,5810,5810,5810,3
20250212,141400,137939190,5810,5810,5810,5810,428
20250212,141300,135452510,5810,5810,5810,5810,3
20250212,141200,135435080,5800,5800,5800,5800,1
20250212,141100,135429280,5810,5810,5810,5810,0
20250212,141000,135429280,5810,5810,5810,5810,5
20250212,140900,135400230,5800,5800,5800,5800,0
20250212,140800,135400230,5800,5800,5800,5800,9
20250212,140700,135348030,5810,5810,5810,5810,0
20250212,140600,135348030,5810,5810,5810,5810,0
20250212,140500,135348030,5810,5810,5810,5810,2
20250212,140400,135336410,5800,5800,5800,5800,0
20250212,140300,135336410,5800,5800,5800,5800,3
20250212,140200,135319010,5800,5800,5800,5800,0
20250212,140100,135319010,5800,5800,5800,5800,0
20250212,140000,135319010,5800,5800,5800,5800,2
20250212,135900,135307410,5790,5790,5790,5790,0
20250212,135800,135307410,5790,5790,5790,5790,9
20250212,135700,135255300,5800,5800,5800,5800,0
20250212,135600,135255300,5800,5800,5800,5800,2200
20250212,135500,122495300,5820,5820,5820,5820,1
20250212,135400,122489480,5810,5810,5810,5810,1
20250212,135300,122483670,5820,5820,5820,5820,3
20250212,135200,122466210,5820,5820,5820,5820,0
20250212,135100,122466210,5820,5820,5820,5820,2
20250212,135000,122454570,5810,5810,5810,5810,2
20250212,134900,122442950,5800,5800,5800,5800,118
20250212,134800,121758550,5800,5800,5800,5800,0
20250212,134700,121758550,5800,5800,5800,5800,0
20250212,134600,121758550,5800,5800,5800,5800,0
20250212,134500,121758550,5800,5800,5800,5800,3
20250212,134400,121741150,5790,5790,5790,5790,1
20250212,134300,121735360,5800,5800,5800,5800,4
20250212,134200,121712160,5800,5800,5800,5800,0
20250212,134100,121712160,5800,5800,5800,5800,0
20250212,134000,121712160,5800,5800,5800,5800,3
20250212,133900,121694760,5790,5790,5790,5790,50
20250212,133800,121405260,5790,5780,5790,5780,111
20250212,133700,120763570,5790,5790,5790,5790,2
20250212,133600,120751990,5790,5790,5790,5790,0
20250212,133500,120751990,5790,5790,5790,5790,1
20250212,133400,120746200,5790,5790,5790,5790,0
20250212,133300,120746200,5790,5790,5790,5790,3
20250212,133200,120728830,5790,5790,5790,5790,0
20250212,133100,120728830,5790,5790,5790,5790,0
20250212,133000,120728830,5790,5790,5790,5790,2
20250212,132900,120717250,5790,5790,5790,5790,0
20250212,132800,120717250,5790,5790,5790,5790,0
20250212,132700,120717250,5790,5790,5790,5790,0
20250212,132600,120717250,5790,5790,5790,5790,0
20250212,132500,120717250,5790,5790,5790,5790,1
20250212,132400,120711460,5790,5790,5790,5790,0
20250212,132300,120711460,5790,5780,5790,5780,109
20250212,132200,120081410,5790,5790,5790,5790,10
20250212,132100,120023510,5790,5790,5790,5790,0
20250212,132000,120023510,5790,5790,5790,5790,2
20250212,131900,120011930,5790,5790,5790,5790,0
20250212,131800,120011930,5790,5790,5790,5790,35
20250212,131700,119809280,5790,5790,5790,5790,0
20250212,131600,119809280,5790,5790,5790,5790,1
20250212,131500,119803490,5790,5790,5790,5790,2
20250212,131400,119791910,5790,5790,5790,5790,0
20250212,131300,119791910,5790,5790,5790,5790,4
20250212,131200,119768750,5790,5790,5790,5790,0
20250212,131100,119768750,5790,5790,5790,5790,0
20250212,131000,119768750,5790,5790,5790,5790,4
20250212,130900,119745590,5800,5800,5800,5800,0
20250212,130800,119745590,5800,5800,5800,5800,0
20250212,130700,119745590,5800,5800,5800,5800,0
20250212,130600,119745590,5800,5800,5800,5800,0
20250212,130500,119745590,5800,5800,5800,5800,2
20250212,130400,119733990,5790,5790,5790,5790,0
20250212,130300,119733990,5790,5790,5790,5790,2
20250212,130200,119722410,5790,5790,5790,5790,0
20250212,130100,119722410,5790,5780,5790,5780,310
20250212,130000,117930530,5780,5780,5780,5780,2
20250212,125900,117918970,5800,5800,5800,5800,0
20250212,125800,117918970,5800,5800,5800,5800,0
20250212,125700,117918970,5800,5800,5800,5800,0
20250212,125600,117918970,5800,5800,5800,5800,0
20250212,125500,117918970,5800,5780,5800,5780,1214
20250212,125400,110902010,5780,5780,5780,5780,53
20250212,125300,110595670,5790,5790,5790,5790,4
20250212,125200,110572510,5790,5790,5790,5790,0
20250212,125100,110572510,5790,5790,5790,5790,0
20250212,125000,110572510,5790,5800,5800,5790,202
20250212,124900,109402910,5810,5810,5810,5810,0
20250212,124800,109402910,5810,5810,5810,5810,0
20250212,124700,109402910,5810,5810,5810,5810,0
20250212,124600,109402910,5810,5810,5810,5810,1
20250212,124500,109397100,5820,5810,5820,5790,701
20250212,124400,105338060,5820,5820,5820,5820,0
20250212,124300,105338060,5820,5820,5820,5820,3
20250212,124200,105320600,5820,5820,5820,5820,0
20250212,124100,105320600,5820,5820,5820,5820,0
20250212,124000,105320600,5820,5820,5820,5820,3
20250212,123900,105303140,5830,5830,5830,5830,0
20250212,123800,105303140,5830,5830,5830,5830,0
20250212,123700,105303140,5830,5830,5830,5830,0
20250212,123600,105303140,5830,5830,5830,5830,0
20250212,123500,105303140,5830,5820,5830,5810,8
20250212,123400,105256530,5820,5810,5820,5800,305
20250212,123300,103487320,5820,5820,5820,5820,3
20250212,123200,103469860,5820,5820,5820,5820,0
20250212,123100,103469860,5820,5820,5820,5820,0
20250212,123000,103469860,5820,5820,5820,5820,2
20250212,122900,103458220,5800,5800,5800,5800,0
20250212,122800,103458220,5800,5810,5810,5800,430
20250212,122700,100963720,5810,5810,5810,5810,0
20250212,122600,100963720,5810,5820,5820,5810,109
20250212,122500,100330420,5810,5840,5850,5810,37
20250212,122400,100115350,5860,5860,5860,5860,0
20250212,122300,100115350,5860,5840,5860,5840,128
20250212,122200,99367810,5860,5860,5860,5860,0
20250212,122100,99367810,5860,5860,5860,5860,0
20250212,122000,99367810,5860,5820,5860,5820,163
20250212,121900,98414580,5810,5820,5820,5810,220
20250212,121800,97136050,5810,5830,5850,5810,908
20250212,121700,91831650,5830,5830,5830,5830,0
20250212,121600,91831650,5830,5830,5830,5830,0
20250212,121500,91831650,5830,5830,5830,5830,1
20250212,121400,91825820,5830,5830,5830,5830,0
20250212,121300,91825820,5830,5820,5830,5820,41
20250212,121200,91586980,5820,5820,5820,5820,0
20250212,121100,91586980,5820,5820,5820,5820,0
20250212,121000,91586980,5820,5820,5820,5820,2
20250212,120900,91575340,5820,5820,5820,5820,0
20250212,120800,91575340,5820,5820,5820,5820,0
20250212,120700,91575340,5820,5820,5820,5820,0
20250212,120600,91575340,5820,5820,5820,5820,0
20250212,120500,91575340,5820,5820,5820,5820,3
20250212,120400,91557880,5820,5820,5820,5820,0
20250212,120300,91557880,5820,5820,5820,5820,2
20250212,120200,91546240,5820,5820,5820,5820,0
20250212,120100,91546240,5820,5820,5820,5820,0
20250212,120000,91546240,5820,5820,5820,5820,3
20250212,115900,91528780,5830,5830,5830,5830,0
20250212,115800,91528780,5830,5830,5830,5830,0
20250212,115700,91528780,5830,5830,5830,5830,0
20250212,115600,91528780,5830,5830,5830,5830,0
20250212,115500,91528780,5830,5810,5830,5810,5
20250212,115400,91499710,5830,5830,5830,5830,0
20250212,115300,91499710,5830,5830,5830,5830,4
20250212,115200,91476390,5810,5810,5810,5810,0
20250212,115100,91476390,5810,5810,5810,5810,0
20250212,115000,91476390,5810,5830,5830,5810,208
20250212,114900,90265750,5820,5820,5820,5820,200
20250212,114800,89101750,5830,5830,5830,5830,0
20250212,114700,89101750,5830,5830,5830,5830,0
20250212,114600,89101750,5830,5840,5840,5830,289
20250212,114500,87415880,5850,5850,5850,5850,2
20250212,114400,87404180,5850,5850,5850,5850,0
20250212,114300,87404180,5850,5850,5850,5850,3
20250212,114200,87386630,5840,5840,5840,5840,23
20250212,114100,87252310,5840,5840,5840,5840,0
20250212,114000,87252310,5840,5840,5840,5840,3
20250212,113900,87234790,5840,5840,5840,5840,0
20250212,113800,87234790,5840,5840,5850,5840,121
20250212,113700,86527620,5840,5840,5840,5840,0
20250212,113600,86527620,5840,5840,5840,5840,0
20250212,113500,86527620,5840,5840,5840,5840,2
20250212,113400,86515940,5840,5840,5840,5840,0
20250212,113300,86515940,5840,5840,5840,5840,3
20250212,113200,86498420,5840,5840,5840,5840,0
20250212,113100,86498420,5840,5840,5840,5840,0
20250212,113000,86498420,5840,5840,5840,5840,2
20250212,112900,86486740,5840,5840,5840,5840,0
20250212,112800,86486740,5840,5840,5840,5840,1
20250212,112700,86480900,5840,5840,5840,5840,0
20250212,112600,86480900,5840,5840,5840,5840,48
20250212,112500,86200580,5840,5840,5840,5840,2
20250212,112400,86188900,5840,5840,5840,5840,3
20250212,112300,86171380,5840,5840,5840,5840,4
20250212,112200,86148020,5840,5840,5840,5840,0
20250212,112100,86148020,5840,5840,5840,5840,0
20250212,112000,86148020,5840,5840,5840,5840,53
20250212,111900,85838500,5830,5830,5830,5830,10
20250212,111800,85780200,5840,5840,5840,5840,0
20250212,111700,85780200,5840,5840,5840,5840,0
20250212,111600,85780200,5840,5840,5840,5840,0
20250212,111500,85780200,5840,5840,5840,5840,1
20250212,111400,85774360,5840,5840,5840,5840,0
20250212,111300,85774360,5840,5840,5840,5840,2
20250212,111200,85762680,5830,5830,5830,5830,100
20250212,111100,85179680,5830,5830,5830,5830,0
20250212,111000,85179680,5830,5830,5830,5830,1
20250212,110900,85173850,5840,5840,5840,5840,0
20250212,110800,85173850,5840,5840,5840,5840,3
20250212,110700,85156330,5820,5820,5820,5820,0
20250212,110600,85156330,5820,5820,5820,5820,400
20250212,110500,82828330,5840,5840,5840,5840,0
20250212,110400,82828330,5840,5830,5840,5830,1054
20250212,110300,76674760,5830,5830,5830,5830,1
20250212,110200,76668930,5830,5830,5830,5830,2
20250212,110100,76657270,5830,5830,5830,5830,0
20250212,110000,76657270,5830,5830,5830,5830,0
20250212,105900,76657270,5830,5830,5830,5830,8
20250212,105800,76610630,5830,5830,5830,5830,1
20250212,105700,76604800,5830,5830,5830,5830,0
20250212,105600,76604800,5830,5830,5830,5830,0
20250212,105500,76604800,5830,5830,5830,5830,108
20250212,105400,75975160,5820,5820,5820,5820,0
20250212,105300,75975160,5820,5820,5820,5820,0
20250212,105200,75975160,5820,5820,5820,5820,61
20250212,105100,75620140,5820,5820,5820,5820,176
20250212,105000,74595820,5820,5820,5820,5820,0
20250212,104900,74595820,5820,5820,5820,5820,200
20250212,104800,73431820,5810,5810,5810,5810,18
20250212,104700,73327240,5810,5810,5810,5810,0
20250212,104600,73327240,5810,5810,5810,5810,0
20250212,104500,73327240,5810,5810,5810,5810,0
20250212,104400,73327240,5810,5810,5810,5810,64
20250212,104300,72955400,5810,5810,5810,5810,26
20250212,104200,72804340,5830,5830,5830,5830,0
20250212,104100,72804340,5830,5830,5830,5830,0
20250212,104000,72804340,5830,5830,5830,5830,0
20250212,103900,72804340,5830,5830,5830,5830,0
20250212,103800,72804340,5830,5830,5840,5820,9
20250212,103700,72751890,5830,5820,5830,5820,1047
20250212,103600,66658130,5810,5810,5810,5810,327
20250212,103500,64758260,5810,5810,5810,5810,0
20250212,103400,64758260,5810,5770,5810,5770,2340
20250212,103300,51180980,5760,5760,5760,5760,2
20250212,103200,51169460,5760,5760,5760,5760,50
20250212,103100,50881460,5760,5760,5760,5760,0
20250212,103000,50881460,5760,5760,5760,5760,1
20250212,102900,50875700,5760,5780,5780,5760,109
20250212,102800,50247660,5780,5770,5780,5770,11
20250212,102700,50184090,5770,5770,5770,5770,0
20250212,102600,50184090,5770,5770,5770,5770,0
20250212,102500,50184090,5770,5770,5770,5770,58
20250212,102400,49849430,5790,5790,5790,5790,0
20250212,102300,49849430,5790,5770,5790,5770,31
20250212,102200,49669960,5770,5770,5770,5770,0
20250212,102100,49669960,5770,5770,5770,5770,1
20250212,102000,49664190,5770,5770,5770,5770,0
20250212,101900,49664190,5770,5770,5770,5770,0
20250212,101800,49664190,5770,5770,5770,5770,9
20250212,101700,49612260,5780,5780,5780,5780,0
20250212,101600,49612260,5780,5780,5780,5780,0
20250212,101500,49612260,5780,5780,5780,5780,1
20250212,101400,49606480,5780,5780,5780,5780,0
20250212,101300,49606480,5780,5780,5780,5780,1
20250212,101200,49600700,5780,5780,5780,5780,0
20250212,101100,49600700,5780,5780,5780,5780,1
20250212,101000,49594920,5760,5760,5760,5760,0
20250212,100900,49594920,5760,5760,5760,5760,0
20250212,100800,49594920,5760,5760,5760,5760,12
20250212,100700,49525800,5760,5760,5760,5760,436
20250212,100600,47014440,5770,5770,5770,5770,1
20250212,100500,47008670,5770,5780,5800,5770,1566
20250212,100400,37971990,5800,5800,5800,5800,0
20250212,100300,37971990,5800,5800,5800,5800,0
20250212,100200,37971990,5800,5800,5800,5800,0
20250212,100100,37971990,5800,5800,5800,5800,0
20250212,100000,37971990,5800,5800,5800,5800,0
20250212,095900,37971990,5800,5800,5800,5800,100
20250212,095800,37391990,5800,5780,5800,5780,11
20250212,095700,37328370,5770,5770,5770,5770,0
20250212,095600,37328370,5770,5770,5770,5770,0
20250212,095500,37328370,5770,5800,5800,5770,83
20250212,095400,36847000,5800,5800,5800,5800,0
20250212,095300,36847000,5800,5800,5800,5780,618
20250212,095200,33263400,5810,5810,5810,5810,0
20250212,095100,33263400,5810,5810,5810,5810,0
20250212,095000,33263400,5810,5800,5810,5800,40
20250212,094900,33031010,5780,5780,5780,5780,1
20250212,094800,33025230,5810,5780,5820,5780,15
20250212,094700,32938380,5810,5810,5810,5810,0
20250212,094600,32938380,5810,5800,5820,5770,895
20250212,094500,27740850,5790,5760,5790,5760,2592
20250212,094400,12763090,5770,5750,5770,5750,500
20250212,094300,9883170,5750,5730,5750,5730,6
20250212,094200,9848720,5750,5740,5750,5740,2
20250212,094100,9837230,5730,5740,5740,5730,14
20250212,094000,9756890,5740,5740,5750,5740,81
20250212,093900,9291700,5740,5740,5740,5740,0
20250212,093800,9291700,5740,5740,5740,5730,40
20250212,093700,9062200,5740,5720,5740,5720,18
20250212,093600,8958960,5730,5730,5730,5730,0
20250212,093500,8958960,5730,5730,5730,5730,0
20250212,093400,8958960,5730,5730,5730,5730,0
20250212,093300,8958960,5730,5730,5730,5730,0
20250212,093200,8958960,5730,5710,5730,5690,324
20250212,093100,7112130,5710,5710,5710,5710,19
20250212,093000,7003640,5720,5720,5720,5720,0
20250212,092900,7003640,5720,5730,5740,5720,3
20250212,092800,6986450,5710,5710,5710,5710,9
20250212,092700,6935060,5740,5740,5740,5740,0
20250212,092600,6935060,5740,5740,5740,5740,0
20250212,092500,6935060,5740,5740,5740,5740,0
20250212,092400,6935060,5740,5730,5740,5730,3
20250212,092300,6917850,5750,5730,5750,5730,106
20250212,092200,6309360,5730,5730,5730,5730,0
20250212,092100,6309360,5730,5700,5730,5700,13
20250212,092000,6235080,5700,5690,5700,5670,58
20250212,091900,5906070,5690,5680,5690,5670,8
20250212,091800,5860640,5670,5670,5670,5670,10
20250212,091700,5803940,5670,5670,5670,5670,0
20250212,091600,5803940,5670,5670,5670,5670,0
20250212,091500,5803940,5670,5670,5670,5670,0
20250212,091400,5803940,5670,5700,5700,5670,186
20250212,091300,4749260,5670,5670,5690,5670,702
20250212,091200,768900,5660,5660,5660,5660,4
20250212,091100,746260,5670,5670,5670,5670,0
20250212,091000,746260,5670,5670,5670,5670,0
20250212,090900,746260,5670,5670,5670,5670,0
20250212,090800,746260,5670,5720,5720,5660,16
20250212,090700,655430,5660,5720,5720,5660,26
20250212,090600,507730,5660,5700,5720,5660,12
20250212,090500,439520,5640,5670,5670,5640,20
20250212,090400,326180,5670,5630,5670,5630,13
20250212,090300,252510,5670,5670,5670,5670,0
20250212,090200,252510,5670,5670,5670,5670,1
20250212,090100,246840,5610,5610,5610,5610,0
20250212,090000,246840,5610,5610,5610,5610,44