KissMeData/072710/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,195200,103613200,63000,63000,63000,63000,37
20250212,195100,103613200,63000,63000,63000,63000,0
20250212,195000,103613200,63000,63000,63000,63000,0
20250212,194900,103613200,63000,63000,63000,63000,0
20250212,194800,103613200,63000,63000,63000,63000,0
20250212,194700,103613200,63000,63000,63000,63000,0
20250212,194600,103613200,63000,63000,63000,63000,0
20250212,194500,103613200,63000,63000,63000,63000,0
20250212,194400,103613200,63000,63000,63000,63000,0
20250212,194300,103613200,63000,63000,63000,63000,0
20250212,194200,103613200,63000,63000,63000,63000,0
20250212,194100,103613200,63000,63000,63000,63000,0
20250212,194000,103613200,63000,63000,63000,63000,0
20250212,193900,103613200,63000,63000,63000,63000,0
20250212,193800,103613200,63000,63000,63000,63000,0
20250212,193700,103613200,63000,63000,63000,63000,0
20250212,193600,103613200,63000,63000,63000,63000,0
20250212,193500,103613200,63000,63000,63000,63000,0
20250212,193400,103613200,63000,63000,63000,63000,0
20250212,193300,103613200,63000,63000,63000,63000,0
20250212,193200,103613200,63000,63000,63000,63000,0
20250212,193100,103613200,63000,63000,63000,63000,0
20250212,193000,103613200,63000,63000,63000,63000,0
20250212,192900,103613200,63000,63000,63000,63000,0
20250212,192800,103613200,63000,63000,63000,63000,0
20250212,192700,103613200,63000,63000,63000,63000,0
20250212,192600,103613200,63000,63000,63000,63000,0
20250212,192500,103613200,63000,63000,63000,63000,0
20250212,192400,103613200,63000,63000,63000,63000,0
20250212,192300,103613200,63000,63000,63000,63000,0
20250212,192200,103613200,63000,63000,63000,63000,37
20250212,192100,103613200,63000,63000,63000,63000,0
20250212,192000,103613200,63000,63000,63000,63000,0
20250212,191900,103613200,63000,63000,63000,63000,0
20250212,191800,103613200,63000,63000,63000,63000,0
20250212,191700,103613200,63000,63000,63000,63000,0
20250212,191600,103613200,63000,63000,63000,63000,0
20250212,191500,103613200,63000,63000,63000,63000,0
20250212,191400,103613200,63000,63000,63000,63000,0
20250212,191300,103613200,63000,63000,63000,63000,0
20250212,191200,103613200,63000,63000,63000,63000,0
20250212,191100,103613200,63000,63000,63000,63000,0
20250212,191000,103613200,63000,63000,63000,63000,0
20250212,190900,103613200,63000,63000,63000,63000,0
20250212,190800,103613200,63000,63000,63000,63000,0
20250212,190700,103613200,63000,63000,63000,63000,0
20250212,190600,103613200,63000,63000,63000,63000,0
20250212,190500,103613200,63000,63000,63000,63000,0
20250212,190400,103613200,63000,63000,63000,63000,0
20250212,190300,103613200,63000,63000,63000,63000,0
20250212,190200,103613200,63000,63000,63000,63000,0
20250212,190100,103613200,63000,63000,63000,63000,0
20250212,190000,103613200,63000,63000,63000,63000,0
20250212,185900,103613200,63000,63000,63000,63000,0
20250212,185800,103613200,63000,63000,63000,63000,0
20250212,185700,103613200,63000,63000,63000,63000,0
20250212,185600,103613200,63000,63000,63000,63000,0
20250212,185500,103613200,63000,63000,63000,63000,0
20250212,185400,103613200,63000,63000,63000,63000,0
20250212,185300,103613200,63000,63000,63000,63000,0
20250212,185200,103613200,63000,63000,63000,63000,37
20250212,185100,103613200,63000,63000,63000,63000,0
20250212,185000,103613200,63000,63000,63000,63000,0
20250212,184900,103613200,63000,63000,63000,63000,0
20250212,184800,103613200,63000,63000,63000,63000,0
20250212,184700,103613200,63000,63000,63000,63000,0
20250212,184600,103613200,63000,63000,63000,63000,0
20250212,184500,103613200,63000,63000,63000,63000,0
20250212,184400,103613200,63000,63000,63000,63000,0
20250212,184300,103613200,63000,63000,63000,63000,0
20250212,184200,103613200,63000,63000,63000,63000,0
20250212,184100,103613200,63000,63000,63000,63000,0
20250212,184000,103613200,63000,63000,63000,63000,0
20250212,183900,103613200,63000,63000,63000,63000,0
20250212,183800,103613200,63000,63000,63000,63000,0
20250212,183700,103613200,63000,63000,63000,63000,0
20250212,183600,103613200,63000,63000,63000,63000,0
20250212,183500,103613200,63000,63000,63000,63000,0
20250212,183400,103613200,63000,63000,63000,63000,0
20250212,183300,103613200,63000,63000,63000,63000,0
20250212,183200,103613200,63000,63000,63000,63000,0
20250212,183100,103613200,63000,63000,63000,63000,0
20250212,183000,103613200,63000,63000,63000,63000,0
20250212,182900,103613200,63000,63000,63000,63000,0
20250212,182800,103613200,63000,63000,63000,63000,0
20250212,182700,103613200,63000,63000,63000,63000,0
20250212,182600,103613200,63000,63000,63000,63000,0
20250212,182500,103613200,63000,63000,63000,63000,0
20250212,182400,103613200,63000,63000,63000,63000,0
20250212,182300,103613200,63000,63000,63000,63000,0
20250212,182200,103613200,63000,63000,63000,63000,37
20250212,182100,103613200,63000,63000,63000,63000,0
20250212,182000,103613200,63000,63000,63000,63000,0
20250212,181900,103613200,63000,63000,63000,63000,0
20250212,181800,103613200,63000,63000,63000,63000,0
20250212,181700,103613200,63000,63000,63000,63000,0
20250212,181600,103613200,63000,63000,63000,63000,0
20250212,181500,103613200,63000,63000,63000,63000,0
20250212,181400,103613200,63000,63000,63000,63000,0
20250212,181300,103613200,63000,63000,63000,63000,0
20250212,181200,103613200,63000,63000,63000,63000,0
20250212,181100,103613200,63000,63000,63000,63000,0
20250212,181000,103613200,63000,63000,63000,63000,0
20250212,180900,103613200,63000,63000,63000,63000,0
20250212,180800,103613200,63000,63000,63000,63000,0
20250212,180700,103613200,63000,63000,63000,63000,0
20250212,180600,103613200,63000,63000,63000,63000,0
20250212,180500,103613200,63000,63000,63000,63000,0
20250212,180400,103613200,63000,63000,63000,63000,0
20250212,180300,103613200,63000,63000,63000,63000,0
20250212,180200,103613200,63000,63000,63000,63000,0
20250212,180100,103613200,63000,63000,63000,63000,0
20250212,180000,103613200,63000,63000,63000,63000,0
20250212,175900,103613200,63000,63000,63000,63000,0
20250212,175800,103613200,63000,63000,63000,63000,0
20250212,175700,103613200,63000,63000,63000,63000,0
20250212,175600,103613200,63000,63000,63000,63000,0
20250212,175500,103613200,63000,63000,63000,63000,0
20250212,175400,103613200,63000,63000,63000,63000,0
20250212,175300,103613200,63000,63000,63000,63000,0
20250212,175200,103613200,63000,63000,63000,63000,37
20250212,175100,103613200,63000,63000,63000,63000,0
20250212,175000,103613200,63000,63000,63000,63000,0
20250212,174900,103613200,63000,63000,63000,63000,0
20250212,174800,103613200,63000,63000,63000,63000,0
20250212,174700,103613200,63000,63000,63000,63000,0
20250212,174600,103613200,63000,63000,63000,63000,0
20250212,174500,103613200,63000,63000,63000,63000,0
20250212,174400,103613200,63000,63000,63000,63000,0
20250212,174300,103613200,63000,63000,63000,63000,0
20250212,174200,103613200,63000,63000,63000,63000,0
20250212,174100,103613200,63000,63000,63000,63000,0
20250212,174000,103613200,63000,63000,63000,63000,0
20250212,173900,103613200,63000,63000,63000,63000,0
20250212,173800,103613200,63000,63000,63000,63000,0
20250212,173700,103613200,63000,63000,63000,63000,0
20250212,173600,103613200,63000,63000,63000,63000,0
20250212,173500,103613200,63000,63000,63000,63000,0
20250212,173400,103613200,63000,63000,63000,63000,0
20250212,173300,103613200,63000,63000,63000,63000,0
20250212,173200,103613200,63000,63000,63000,63000,0
20250212,173100,103613200,63000,63000,63000,63000,0
20250212,173000,103613200,63000,63000,63000,63000,0
20250212,172900,103613200,63000,63000,63000,63000,0
20250212,172800,103613200,63000,63000,63000,63000,0
20250212,172700,103613200,63000,63000,63000,63000,0
20250212,172600,103613200,63000,63000,63000,63000,0
20250212,172500,103613200,63000,63000,63000,63000,0
20250212,172400,103613200,63000,63000,63000,63000,0
20250212,172300,103613200,63000,63000,63000,63000,0
20250212,172200,103613200,63000,63000,63000,63000,37
20250212,172100,103613200,63000,63000,63000,63000,0
20250212,172000,103613200,63000,63000,63000,63000,0
20250212,171900,103613200,63000,63000,63000,63000,0
20250212,171800,103613200,63000,63000,63000,63000,0
20250212,171700,103613200,63000,63000,63000,63000,0
20250212,171600,103613200,63000,63000,63000,63000,0
20250212,171500,103613200,63000,63000,63000,63000,0
20250212,171400,103613200,63000,63000,63000,63000,0
20250212,171300,103613200,63000,63000,63000,63000,0
20250212,171200,103613200,63000,63000,63000,63000,0
20250212,171100,103613200,63000,63000,63000,63000,0
20250212,171000,103613200,63000,63000,63000,63000,0
20250212,170900,103613200,63000,63000,63000,63000,0
20250212,170800,103613200,63000,63000,63000,63000,0
20250212,170700,103613200,63000,63000,63000,63000,0
20250212,170600,103613200,63000,63000,63000,63000,0
20250212,170500,103613200,63000,63000,63000,63000,0
20250212,170400,103613200,63000,63000,63000,63000,0
20250212,170300,103613200,63000,63000,63000,63000,0
20250212,170200,103613200,63000,63000,63000,63000,0
20250212,170100,103613200,63000,63000,63000,63000,0
20250212,170000,103613200,63000,63000,63000,63000,0
20250212,165900,103613200,63000,63000,63000,63000,0
20250212,165800,103613200,63000,63000,63000,63000,0
20250212,165700,103613200,63000,63000,63000,63000,0
20250212,165600,103613200,63000,63000,63000,63000,0
20250212,165500,103613200,63000,63000,63000,63000,0
20250212,165400,103613200,63000,63000,63000,63000,0
20250212,165300,103613200,63000,63000,63000,63000,0
20250212,165200,103613200,63000,63000,63000,63000,37
20250212,165100,103613200,63000,63000,63000,63000,0
20250212,165000,103613200,63000,63000,63000,63000,0
20250212,164900,103613200,63000,63000,63000,63000,0
20250212,164800,103613200,63000,63000,63000,63000,0
20250212,164700,103613200,63000,63000,63000,63000,0
20250212,164600,103613200,63000,63000,63000,63000,0
20250212,164500,103613200,63000,63000,63000,63000,0
20250212,164400,103613200,63000,63000,63000,63000,0
20250212,164300,103613200,63000,63000,63000,63000,0
20250212,164200,103613200,63000,63000,63000,63000,0
20250212,164100,103613200,63000,63000,63000,63000,0
20250212,164000,103613200,63000,63000,63000,63000,0
20250212,163900,103613200,63000,63000,63000,63000,0
20250212,163800,103613200,63000,63000,63000,63000,0
20250212,163700,103613200,63000,63000,63000,63000,0
20250212,163600,103613200,63000,63000,63000,63000,0
20250212,163500,103613200,63000,63000,63000,63000,0
20250212,163400,103613200,63000,63000,63000,63000,0
20250212,163300,103613200,63000,63000,63000,63000,0
20250212,163200,103613200,63000,63000,63000,63000,0
20250212,163100,103613200,63000,63000,63000,63000,0
20250212,163000,103613200,63000,63000,63000,63000,0
20250212,162900,103613200,63000,63000,63000,63000,0
20250212,162800,103613200,63000,63000,63000,63000,0
20250212,162700,103613200,63000,63000,63000,63000,0
20250212,162600,103613200,63000,63000,63000,63000,0
20250212,162500,103613200,63000,63000,63000,63000,0
20250212,162400,103613200,63000,63000,63000,63000,0
20250212,162300,103613200,63000,63000,63000,63000,0
20250212,162200,103613200,63000,63000,63000,63000,37
20250212,162100,103613200,63000,63000,63000,63000,0
20250212,162000,103613200,63000,63000,63000,63000,0
20250212,161900,103613200,63000,63000,63000,63000,0
20250212,161800,103613200,63000,63000,63000,63000,0
20250212,161700,103613200,63000,63000,63000,63000,0
20250212,161600,103613200,63000,63000,63000,63000,0
20250212,161500,103613200,63000,63000,63000,63000,0
20250212,161400,103613200,63000,63000,63000,63000,0
20250212,161300,103613200,63000,63000,63000,63000,0
20250212,161200,103613200,63000,63000,63000,63000,0
20250212,161100,103613200,63000,63000,63000,63000,0
20250212,161000,103613200,63000,63000,63000,63000,0
20250212,160900,103613200,63000,63000,63000,63000,0
20250212,160800,103613200,63000,63000,63000,63000,0
20250212,160700,103613200,63000,63000,63000,63000,0
20250212,160600,103613200,63000,63000,63000,63000,0
20250212,160500,103613200,63000,63000,63000,63000,0
20250212,160400,103613200,63000,63000,63000,63000,0
20250212,160300,103613200,63000,63000,63000,63000,0
20250212,160200,103613200,63000,63000,63000,63000,0
20250212,160100,103613200,63000,63000,63000,63000,0
20250212,160000,103613200,63000,63000,63000,63000,0
20250212,155900,103613200,63000,63000,63000,63000,0
20250212,155800,103613200,63000,63000,63000,63000,0
20250212,155700,103613200,63000,63000,63000,63000,0
20250212,155600,103613200,63000,63000,63000,63000,0
20250212,155500,103613200,63000,63000,63000,63000,0
20250212,155400,103613200,63000,63000,63000,63000,0
20250212,155300,103613200,63000,63000,63000,63000,0
20250212,155200,103613200,63000,63000,63000,63000,37
20250212,155100,103613200,63000,63000,63000,63000,0
20250212,155000,103613200,63000,63000,63000,63000,0
20250212,154900,103613200,63000,63000,63000,63000,0
20250212,154800,103613200,63000,63000,63000,63000,0
20250212,154700,103613200,63000,63000,63000,63000,0
20250212,154600,103613200,63000,63000,63000,63000,0
20250212,154500,103613200,63000,63000,63000,63000,0
20250212,154400,103613200,63000,63000,63000,63000,0
20250212,154300,103613200,63000,63000,63000,63000,0
20250212,154200,103613200,63000,63000,63000,63000,0
20250212,154100,103613200,63000,63000,63000,63000,0
20250212,154000,103613200,63000,63000,63000,63000,0
20250212,153900,103613200,63000,63000,63000,63000,0
20250212,153800,103613200,63000,63000,63000,63000,0
20250212,153700,103613200,63000,63000,63000,63000,0
20250212,153600,103613200,63000,63000,63000,63000,0
20250212,153500,103613200,63000,63000,63000,63000,0
20250212,153400,103613200,63000,63000,63000,63000,0
20250212,153300,103613200,63000,63000,63000,63000,0
20250212,153200,103613200,63000,63000,63000,63000,0
20250212,153100,103613200,63000,63000,63000,63000,0
20250212,153000,103613200,63000,63000,63000,63000,37
20250212,152900,101282200,63000,63000,63000,63000,0
20250212,152800,101282200,63000,63000,63000,63000,0
20250212,152700,101282200,63000,63000,63000,63000,0
20250212,152600,101282200,63000,63000,63000,63000,0
20250212,152500,101282200,63000,63000,63000,63000,0
20250212,152400,101282200,63000,63000,63000,63000,0
20250212,152300,101282200,63000,63000,63000,63000,0
20250212,152200,101282200,63000,63000,63000,63000,0
20250212,152100,101282200,63000,63000,63000,63000,0
20250212,152000,101282200,63000,63000,63000,63000,0
20250212,151900,101282200,63000,63000,63000,63000,0
20250212,151800,101282200,63000,63000,63000,63000,2
20250212,151700,101156200,63100,63100,63100,63100,0
20250212,151600,101156200,63100,63100,63100,63100,50
20250212,151500,98001200,63000,63000,63000,63000,0
20250212,151400,98001200,63000,63000,63000,63000,0
20250212,151300,98001200,63000,63000,63000,63000,1
20250212,151200,97938200,63000,63000,63000,63000,0
20250212,151100,97938200,63000,63100,63100,63000,55
20250212,151000,94468000,63100,63000,63100,63000,22
20250212,150900,93080000,63100,63100,63100,63100,0
20250212,150800,93080000,63100,63100,63100,63100,0
20250212,150700,93080000,63100,63100,63100,63100,5
20250212,150600,92764500,63000,63000,63000,63000,0
20250212,150500,92764500,63000,63000,63000,63000,0
20250212,150400,92764500,63000,63000,63000,63000,0
20250212,150300,92764500,63000,63000,63000,63000,2
20250212,150200,92638500,63000,63000,63000,63000,0
20250212,150100,92638500,63000,63000,63000,63000,0
20250212,150000,92638500,63000,63100,63100,63000,3
20250212,145900,92449400,63100,63100,63100,63100,0
20250212,145800,92449400,63100,63100,63100,63100,0
20250212,145700,92449400,63100,63100,63100,63100,0
20250212,145600,92449400,63100,63100,63100,63100,0
20250212,145500,92449400,63100,63100,63100,63100,3
20250212,145400,92260100,63000,63000,63000,63000,0
20250212,145300,92260100,63000,63000,63000,63000,0
20250212,145200,92260100,63000,63000,63000,63000,0
20250212,145100,92260100,63000,63000,63000,63000,0
20250212,145000,92260100,63000,63000,63000,63000,0
20250212,144900,92260100,63000,63000,63000,63000,0
20250212,144800,92260100,63000,63000,63000,63000,0
20250212,144700,92260100,63000,63000,63000,63000,0
20250212,144600,92260100,63000,63000,63000,63000,2
20250212,144500,92134100,63100,63100,63100,63100,0
20250212,144400,92134100,63100,63100,63100,63100,0
20250212,144300,92134100,63100,63100,63100,63100,0
20250212,144200,92134100,63100,63100,63100,63100,0
20250212,144100,92134100,63100,63100,63100,63100,2
20250212,144000,92007900,63100,63100,63100,63100,2
20250212,143900,91881700,63100,63100,63100,63100,0
20250212,143800,91881700,63100,63100,63100,63100,1
20250212,143700,91818600,63100,63100,63100,63100,1
20250212,143600,91755500,63000,63000,63000,63000,0
20250212,143500,91755500,63000,63000,63000,63000,0
20250212,143400,91755500,63000,63000,63000,63000,0
20250212,143300,91755500,63000,63000,63000,63000,0
20250212,143200,91755500,63000,63000,63000,63000,0
20250212,143100,91755500,63000,63000,63000,63000,0
20250212,143000,91755500,63000,63000,63000,63000,0
20250212,142900,91755500,63000,63000,63000,63000,2
20250212,142800,91629500,63100,63100,63100,63100,1
20250212,142700,91566400,63000,63000,63000,63000,21
20250212,142600,90243400,63100,63100,63100,63100,0
20250212,142500,90243400,63100,63100,63100,63100,0
20250212,142400,90243400,63100,63000,63100,63000,222
20250212,142300,76247400,63000,63000,63000,63000,0
20250212,142200,76247400,63000,63000,63000,63000,3
20250212,142100,76058400,63100,63100,63100,63100,0
20250212,142000,76058400,63100,63100,63100,63100,0
20250212,141900,76058400,63100,63100,63100,63100,0
20250212,141800,76058400,63100,63100,63100,63100,0
20250212,141700,76058400,63100,63100,63100,63100,0
20250212,141600,76058400,63100,63100,63100,63100,0
20250212,141500,76058400,63100,63100,63100,63100,0
20250212,141400,76058400,63100,63100,63100,63100,0
20250212,141300,76058400,63100,63100,63100,63100,0
20250212,141200,76058400,63100,63100,63100,63100,1
20250212,141100,75995300,63100,63100,63100,63100,0
20250212,141000,75995300,63100,63100,63100,63100,0
20250212,140900,75995300,63100,63100,63100,63100,0
20250212,140800,75995300,63100,63100,63100,63100,0
20250212,140700,75995300,63100,63100,63100,63100,0
20250212,140600,75995300,63100,63100,63100,63100,0
20250212,140500,75995300,63100,63100,63100,63100,0
20250212,140400,75995300,63100,63100,63100,63100,0
20250212,140300,75995300,63100,63100,63100,63100,3
20250212,140200,75806000,63100,63100,63100,63100,0
20250212,140100,75806000,63100,63100,63100,63100,2
20250212,140000,75679800,63100,63100,63100,63100,0
20250212,135900,75679800,63100,63100,63100,63100,0
20250212,135800,75679800,63100,63100,63100,63100,1
20250212,135700,75616700,63100,63100,63100,63100,0
20250212,135600,75616700,63100,63100,63100,63100,0
20250212,135500,75616700,63100,63100,63100,63100,0
20250212,135400,75616700,63100,63100,63100,63100,121
20250212,135300,67981600,63100,63100,63100,63100,0
20250212,135200,67981600,63100,63100,63100,63100,0
20250212,135100,67981600,63100,63100,63100,63100,0
20250212,135000,67981600,63100,63100,63100,63100,0
20250212,134900,67981600,63100,63100,63100,63100,0
20250212,134800,67981600,63100,63100,63100,63100,0
20250212,134700,67981600,63100,63100,63100,63100,4
20250212,134600,67729200,63100,63100,63100,63100,0
20250212,134500,67729200,63100,63100,63100,63100,0
20250212,134400,67729200,63100,63100,63100,63100,0
20250212,134300,67729200,63100,63100,63100,63100,0
20250212,134200,67729200,63100,63100,63100,63100,0
20250212,134100,67729200,63100,63100,63100,63100,25
20250212,134000,66151700,63100,63100,63100,63100,0
20250212,133900,66151700,63100,63100,63100,63100,0
20250212,133800,66151700,63100,63100,63100,63100,0
20250212,133700,66151700,63100,63100,63100,63100,0
20250212,133600,66151700,63100,63100,63100,63100,0
20250212,133500,66151700,63100,63100,63100,63100,0
20250212,133400,66151700,63100,63100,63100,63100,0
20250212,133300,66151700,63100,63100,63100,63100,2
20250212,133200,66025500,63100,63100,63100,63100,0
20250212,133100,66025500,63100,63100,63100,63100,0
20250212,133000,66025500,63100,63100,63100,63100,0
20250212,132900,66025500,63100,63100,63100,63100,0
20250212,132800,66025500,63100,63100,63100,63100,0
20250212,132700,66025500,63100,63100,63100,63100,0
20250212,132600,66025500,63100,63100,63100,63100,0
20250212,132500,66025500,63100,63100,63100,63100,0
20250212,132400,66025500,63100,63100,63100,63100,20
20250212,132300,64763500,63200,63200,63200,63200,0
20250212,132200,64763500,63200,63200,63200,63200,0
20250212,132100,64763500,63200,63200,63200,63200,0
20250212,132000,64763500,63200,63200,63200,63200,0
20250212,131900,64763500,63200,63200,63200,63200,2
20250212,131800,64637100,63100,63100,63100,63100,0
20250212,131700,64637100,63100,63100,63100,63100,0
20250212,131600,64637100,63100,63100,63100,63100,0
20250212,131500,64637100,63100,63100,63100,63100,0
20250212,131400,64637100,63100,63100,63100,63100,0
20250212,131300,64637100,63100,63100,63100,63100,0
20250212,131200,64637100,63100,63100,63100,63100,0
20250212,131100,64637100,63100,63100,63100,63100,0
20250212,131000,64637100,63100,63100,63100,63100,87
20250212,130900,59147400,63100,63100,63100,63100,0
20250212,130800,59147400,63100,63100,63100,63100,13
20250212,130700,58327100,63100,63100,63100,63100,3
20250212,130600,58137800,63100,63100,63100,63100,0
20250212,130500,58137800,63100,63100,63100,63100,1
20250212,130400,58074700,63200,63200,63200,63200,0
20250212,130300,58074700,63200,63200,63200,63200,0
20250212,130200,58074700,63200,63200,63200,63200,0
20250212,130100,58074700,63200,63200,63200,63200,0
20250212,130000,58074700,63200,63200,63200,63200,1
20250212,125900,58011500,63200,63200,63200,63200,5
20250212,125800,57695500,63200,63200,63200,63200,0
20250212,125700,57695500,63200,63100,63200,63100,56
20250212,125600,54156400,63200,63200,63200,63200,0
20250212,125500,54156400,63200,63200,63200,63200,0
20250212,125400,54156400,63200,63200,63200,63200,1
20250212,125300,54093200,63100,63100,63100,63100,0
20250212,125200,54093200,63100,63100,63100,63100,0
20250212,125100,54093200,63100,63100,63100,63100,6
20250212,125000,53714600,63200,63200,63200,63200,0
20250212,124900,53714600,63200,63200,63200,63200,0
20250212,124800,53714600,63200,63200,63200,63200,20
20250212,124700,52450600,63200,63200,63200,63200,0
20250212,124600,52450600,63200,63200,63200,63200,0
20250212,124500,52450600,63200,63200,63200,63200,0
20250212,124400,52450600,63200,63100,63200,63100,6
20250212,124300,52071500,63200,63200,63200,63200,0
20250212,124200,52071500,63200,63200,63200,63200,0
20250212,124100,52071500,63200,63200,63200,63200,0
20250212,124000,52071500,63200,63200,63200,63200,0
20250212,123900,52071500,63200,63200,63200,63200,0
20250212,123800,52071500,63200,63200,63200,63200,11
20250212,123700,51376300,63200,63200,63200,63200,0
20250212,123600,51376300,63200,63200,63200,63200,0
20250212,123500,51376300,63200,63200,63200,63200,0
20250212,123400,51376300,63200,63300,63300,63200,25
20250212,123300,49795900,63300,63300,63300,63300,0
20250212,123200,49795900,63300,63300,63300,63300,0
20250212,123100,49795900,63300,63300,63300,63300,0
20250212,123000,49795900,63300,63300,63300,63300,0
20250212,122900,49795900,63300,63300,63300,63300,0
20250212,122800,49795900,63300,63300,63300,63300,0
20250212,122700,49795900,63300,63300,63300,63300,0
20250212,122600,49795900,63300,63300,63300,63300,0
20250212,122500,49795900,63300,63300,63300,63300,0
20250212,122400,49795900,63300,63300,63300,63300,0
20250212,122300,49795900,63300,63300,63300,63300,0
20250212,122200,49795900,63300,63300,63300,63300,0
20250212,122100,49795900,63300,63300,63300,63300,0
20250212,122000,49795900,63300,63300,63300,63300,0
20250212,121900,49795900,63300,63300,63300,63300,0
20250212,121800,49795900,63300,63300,63300,63300,0
20250212,121700,49795900,63300,63300,63300,63300,0
20250212,121600,49795900,63300,63300,63300,63300,0
20250212,121500,49795900,63300,63300,63300,63300,0
20250212,121400,49795900,63300,63300,63300,63300,0
20250212,121300,49795900,63300,63300,63300,63300,0
20250212,121200,49795900,63300,63300,63300,63300,0
20250212,121100,49795900,63300,63300,63300,63300,0
20250212,121000,49795900,63300,63300,63300,63300,0
20250212,120900,49795900,63300,63300,63300,63300,0
20250212,120800,49795900,63300,63300,63300,63300,0
20250212,120700,49795900,63300,63300,63300,63300,0
20250212,120600,49795900,63300,63300,63300,63300,0
20250212,120500,49795900,63300,63300,63300,63300,0
20250212,120400,49795900,63300,63300,63300,63300,0
20250212,120300,49795900,63300,63300,63300,63300,0
20250212,120200,49795900,63300,63300,63300,63300,0
20250212,120100,49795900,63300,63300,63300,63300,0
20250212,120000,49795900,63300,63300,63300,63300,0
20250212,115900,49795900,63300,63300,63300,63300,137
20250212,115800,41123800,63300,63300,63300,63300,0
20250212,115700,41123800,63300,63200,63300,63200,31
20250212,115600,39161600,63200,63200,63200,63200,0
20250212,115500,39161600,63200,63200,63200,63200,0
20250212,115400,39161600,63200,63200,63200,63200,10
20250212,115300,38529600,63200,63200,63200,63200,0
20250212,115200,38529600,63200,63200,63200,63200,0
20250212,115100,38529600,63200,63200,63200,63200,0
20250212,115000,38529600,63200,63200,63200,63200,0
20250212,114900,38529600,63200,63200,63200,63200,0
20250212,114800,38529600,63200,63200,63200,63200,0
20250212,114700,38529600,63200,63200,63200,63200,0
20250212,114600,38529600,63200,63200,63200,63200,0
20250212,114500,38529600,63200,63200,63200,63200,0
20250212,114400,38529600,63200,63200,63200,63200,0
20250212,114300,38529600,63200,63200,63200,63200,0
20250212,114200,38529600,63200,63200,63200,63200,0
20250212,114100,38529600,63200,63200,63200,63200,0
20250212,114000,38529600,63200,63200,63200,63200,0
20250212,113900,38529600,63200,63200,63200,63200,0
20250212,113800,38529600,63200,63200,63200,63200,0
20250212,113700,38529600,63200,63200,63200,63200,0
20250212,113600,38529600,63200,63200,63200,63200,0
20250212,113500,38529600,63200,63200,63200,63200,0
20250212,113400,38529600,63200,63200,63200,63200,0
20250212,113300,38529600,63200,63200,63200,63200,0
20250212,113200,38529600,63200,63200,63200,63200,0
20250212,113100,38529600,63200,63200,63200,63200,0
20250212,113000,38529600,63200,63200,63200,63200,0
20250212,112900,38529600,63200,63200,63200,63200,0
20250212,112800,38529600,63200,63200,63200,63200,0
20250212,112700,38529600,63200,63200,63200,63200,0
20250212,112600,38529600,63200,63200,63200,63200,0
20250212,112500,38529600,63200,63200,63200,63200,0
20250212,112400,38529600,63200,63200,63200,63200,0
20250212,112300,38529600,63200,63200,63200,63200,0
20250212,112200,38529600,63200,63000,63200,63000,73
20250212,112100,33930400,63300,63300,63300,63300,0
20250212,112000,33930400,63300,63300,63300,63300,0
20250212,111900,33930400,63300,63300,63300,63300,0
20250212,111800,33930400,63300,63300,63300,63300,0
20250212,111700,33930400,63300,63300,63300,63300,0
20250212,111600,33930400,63300,63300,63300,63300,0
20250212,111500,33930400,63300,63300,63300,63300,0
20250212,111400,33930400,63300,63300,63300,63300,0
20250212,111300,33930400,63300,63300,63300,63300,0
20250212,111200,33930400,63300,63200,63300,63200,5
20250212,111100,33614000,63300,63300,63300,63300,0
20250212,111000,33614000,63300,63300,63300,63300,0
20250212,110900,33614000,63300,63300,63300,63300,0
20250212,110800,33614000,63300,63300,63300,63300,0
20250212,110700,33614000,63300,63300,63300,63300,0
20250212,110600,33614000,63300,63300,63300,63300,0
20250212,110500,33614000,63300,63300,63300,63300,0
20250212,110400,33614000,63300,63300,63300,63300,0
20250212,110300,33614000,63300,63300,63300,63300,0
20250212,110200,33614000,63300,63300,63300,63300,0
20250212,110100,33614000,63300,63300,63300,63300,0
20250212,110000,33614000,63300,63300,63300,63300,0
20250212,105900,33614000,63300,63300,63300,63300,0
20250212,105800,33614000,63300,63300,63300,63300,0
20250212,105700,33614000,63300,63300,63300,63300,0
20250212,105600,33614000,63300,63300,63300,63300,0
20250212,105500,33614000,63300,63300,63300,63300,0
20250212,105400,33614000,63300,63300,63300,63300,0
20250212,105300,33614000,63300,63300,63300,63300,0
20250212,105200,33614000,63300,63300,63300,63300,0
20250212,105100,33614000,63300,63300,63300,63300,0
20250212,105000,33614000,63300,63300,63300,63300,0
20250212,104900,33614000,63300,63300,63300,63300,0
20250212,104800,33614000,63300,63300,63300,63300,0
20250212,104700,33614000,63300,63200,63300,63200,21
20250212,104600,32286700,63000,63000,63000,63000,0
20250212,104500,32286700,63000,63200,63200,63000,262
20250212,104400,15767800,63100,63100,63100,63100,0
20250212,104300,15767800,63100,63100,63100,63100,0
20250212,104200,15767800,63100,63100,63100,63100,7
20250212,104100,15326100,63300,63300,63300,63300,0
20250212,104000,15326100,63300,63300,63300,63300,0
20250212,103900,15326100,63300,63300,63300,63300,0
20250212,103800,15326100,63300,63300,63300,63300,0
20250212,103700,15326100,63300,63300,63300,63300,0
20250212,103600,15326100,63300,63300,63300,63300,0
20250212,103500,15326100,63300,63300,63300,63300,0
20250212,103400,15326100,63300,63300,63300,63300,0
20250212,103300,15326100,63300,63200,63300,63200,5
20250212,103200,15009700,63200,63200,63200,63200,0
20250212,103100,15009700,63200,63200,63200,63200,0
20250212,103000,15009700,63200,63200,63200,63200,0
20250212,102900,15009700,63200,63200,63200,63200,0
20250212,102800,15009700,63200,63200,63200,63200,45
20250212,102700,12165700,63300,63300,63300,63300,0
20250212,102600,12165700,63300,63300,63300,63300,0
20250212,102500,12165700,63300,63300,63300,63300,0
20250212,102400,12165700,63300,63300,63300,63300,0
20250212,102300,12165700,63300,63300,63300,63300,0
20250212,102200,12165700,63300,63300,63300,63300,0
20250212,102100,12165700,63300,63300,63300,63300,0
20250212,102000,12165700,63300,63300,63300,63300,0
20250212,101900,12165700,63300,63300,63300,63300,0
20250212,101800,12165700,63300,63300,63300,63300,0
20250212,101700,12165700,63300,63300,63300,63300,0
20250212,101600,12165700,63300,63300,63300,63300,0
20250212,101500,12165700,63300,63300,63300,63300,0
20250212,101400,12165700,63300,63300,63300,63300,0
20250212,101300,12165700,63300,63300,63300,63300,0
20250212,101200,12165700,63300,63300,63300,63300,31
20250212,101100,10203400,63300,63300,63300,63300,1
20250212,101000,10140100,63300,63300,63300,63300,0
20250212,100900,10140100,63300,63300,63300,63300,0
20250212,100800,10140100,63300,63300,63300,63300,0
20250212,100700,10140100,63300,63300,63300,63300,0
20250212,100600,10140100,63300,63300,63300,63300,0
20250212,100500,10140100,63300,63300,63300,63300,0
20250212,100400,10140100,63300,63300,63300,63300,0
20250212,100300,10140100,63300,63300,63300,63300,0
20250212,100200,10140100,63300,63300,63300,63300,0
20250212,100100,10140100,63300,63300,63300,63300,0
20250212,100000,10140100,63300,63300,63300,63300,1
20250212,095900,10076800,63300,63300,63300,63300,0
20250212,095800,10076800,63300,63300,63300,63300,0
20250212,095700,10076800,63300,63300,63300,63300,10
20250212,095600,9443800,63400,63400,63400,63400,0
20250212,095500,9443800,63400,63400,63400,63400,0
20250212,095400,9443800,63400,63400,63400,63400,0
20250212,095300,9443800,63400,63400,63400,63400,0
20250212,095200,9443800,63400,63400,63400,63400,0
20250212,095100,9443800,63400,63400,63400,63400,4
20250212,095000,9190200,63500,63500,63500,63500,0
20250212,094900,9190200,63500,63500,63500,63500,0
20250212,094800,9190200,63500,63500,63500,63500,9
20250212,094700,8618700,63500,63500,63500,63500,0
20250212,094600,8618700,63500,63500,63500,63500,6
20250212,094500,8237700,63500,63500,63500,63500,0
20250212,094400,8237700,63500,63500,63500,63500,0
20250212,094300,8237700,63500,63500,63500,63500,0
20250212,094200,8237700,63500,63500,63500,63500,0
20250212,094100,8237700,63500,63500,63500,63500,0
20250212,094000,8237700,63500,63400,63500,63400,7
20250212,093900,7793300,63500,63500,63500,63500,0
20250212,093800,7793300,63500,63500,63500,63500,1
20250212,093700,7729800,63400,63400,63400,63400,0
20250212,093600,7729800,63400,63400,63400,63400,39
20250212,093500,5257200,63400,63400,63400,63400,0
20250212,093400,5257200,63400,63400,63400,63400,0
20250212,093300,5257200,63400,63400,63400,63400,0
20250212,093200,5257200,63400,63400,63400,63400,3
20250212,093100,5067000,63500,63500,63500,63500,6
20250212,093000,4686000,63500,63500,63500,63500,1
20250212,092900,4622500,63500,63400,63500,63400,2
20250212,092800,4495600,63400,63400,63400,63400,0
20250212,092700,4495600,63400,63400,63400,63400,8
20250212,092600,3988400,63300,63300,63300,63300,0
20250212,092500,3988400,63300,63300,63300,63300,0
20250212,092400,3988400,63300,63300,63300,63300,0
20250212,092300,3988400,63300,63300,63300,63300,0
20250212,092200,3988400,63300,63300,63300,63300,0
20250212,092100,3988400,63300,63300,63300,63300,0
20250212,092000,3988400,63300,63300,63300,63300,1
20250212,091900,3925100,63200,63200,63200,63200,4
20250212,091800,3672300,63300,63300,63300,63300,0
20250212,091700,3672300,63300,63300,63300,63300,0
20250212,091600,3672300,63300,63300,63300,63300,0
20250212,091500,3672300,63300,63300,63300,63300,0
20250212,091400,3672300,63300,63300,63300,63300,0
20250212,091300,3672300,63300,63400,63400,63300,46
20250212,091200,759800,63300,63300,63300,63300,0
20250212,091100,759800,63300,63300,63300,63300,0
20250212,091000,759800,63300,63400,63400,63300,2
20250212,090900,633100,63400,63400,63400,63400,0
20250212,090800,633100,63400,63400,63400,63400,0
20250212,090700,633100,63400,63300,63400,63300,8
20250212,090600,126600,63400,63400,63400,63400,0
20250212,090500,126600,63400,63400,63400,63400,1
20250212,090400,63200,63200,63200,63200,63200,0
20250212,090300,63200,63200,63200,63200,63200,0
20250212,090200,63200,63200,63200,63200,63200,0
20250212,090100,63200,63200,63200,63200,63200,0
20250212,090000,63200,63200,63200,63200,63200,1