KissMeData/105630/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201400,1053788320,12930,12930,12930,12930,20647
20250213,201300,1053788320,12930,12930,12930,12930,0
20250213,201200,1053788320,12930,12930,12930,12930,0
20250213,201100,1053788320,12930,12930,12930,12930,0
20250213,201000,1053788320,12930,12930,12930,12930,0
20250213,200900,1053788320,12930,12930,12930,12930,0
20250213,200800,1053788320,12930,12930,12930,12930,0
20250213,200700,1053788320,12930,12930,12930,12930,0
20250213,200600,1053788320,12930,12930,12930,12930,0
20250213,200500,1053788320,12930,12930,12930,12930,0
20250213,200400,1053788320,12930,12930,12930,12930,0
20250213,200300,1053788320,12930,12930,12930,12930,0
20250213,200200,1053788320,12930,12930,12930,12930,0
20250213,200100,1053788320,12930,12930,12930,12930,0
20250213,200000,1053788320,12930,12930,12930,12930,0
20250213,195900,1053788320,12930,12930,12930,12930,0
20250213,195800,1053788320,12930,12930,12930,12930,0
20250213,195700,1053788320,12930,12930,12930,12930,0
20250213,195600,1053788320,12930,12930,12930,12930,0
20250213,195500,1053788320,12930,12930,12930,12930,0
20250213,195400,1053788320,12930,12930,12930,12930,0
20250213,195300,1053788320,12930,12930,12930,12930,0
20250213,195200,1053788320,12930,12930,12930,12930,0
20250213,195100,1053788320,12930,12930,12930,12930,0
20250213,195000,1053788320,12930,12930,12930,12930,0
20250213,194900,1053788320,12930,12930,12930,12930,0
20250213,194800,1053788320,12930,12930,12930,12930,0
20250213,194700,1053788320,12930,12930,12930,12930,0
20250213,194600,1053788320,12930,12930,12930,12930,0
20250213,194500,1053788320,12930,12930,12930,12930,0
20250213,194400,1053788320,12930,12930,12930,12930,20647
20250213,194300,1053788320,12930,12930,12930,12930,0
20250213,194200,1053788320,12930,12930,12930,12930,0
20250213,194100,1053788320,12930,12930,12930,12930,0
20250213,194000,1053788320,12930,12930,12930,12930,0
20250213,193900,1053788320,12930,12930,12930,12930,0
20250213,193800,1053788320,12930,12930,12930,12930,0
20250213,193700,1053788320,12930,12930,12930,12930,0
20250213,193600,1053788320,12930,12930,12930,12930,0
20250213,193500,1053788320,12930,12930,12930,12930,0
20250213,193400,1053788320,12930,12930,12930,12930,0
20250213,193300,1053788320,12930,12930,12930,12930,0
20250213,193200,1053788320,12930,12930,12930,12930,0
20250213,193100,1053788320,12930,12930,12930,12930,0
20250213,193000,1053788320,12930,12930,12930,12930,0
20250213,192900,1053788320,12930,12930,12930,12930,0
20250213,192800,1053788320,12930,12930,12930,12930,0
20250213,192700,1053788320,12930,12930,12930,12930,0
20250213,192600,1053788320,12930,12930,12930,12930,0
20250213,192500,1053788320,12930,12930,12930,12930,0
20250213,192400,1053788320,12930,12930,12930,12930,0
20250213,192300,1053788320,12930,12930,12930,12930,0
20250213,192200,1053788320,12930,12930,12930,12930,0
20250213,192100,1053788320,12930,12930,12930,12930,0
20250213,192000,1053788320,12930,12930,12930,12930,0
20250213,191900,1053788320,12930,12930,12930,12930,0
20250213,191800,1053788320,12930,12930,12930,12930,0
20250213,191700,1053788320,12930,12930,12930,12930,0
20250213,191600,1053788320,12930,12930,12930,12930,0
20250213,191500,1053788320,12930,12930,12930,12930,0
20250213,191400,1053788320,12930,12930,12930,12930,20647
20250213,191300,1053788320,12930,12930,12930,12930,0
20250213,191200,1053788320,12930,12930,12930,12930,0
20250213,191100,1053788320,12930,12930,12930,12930,0
20250213,191000,1053788320,12930,12930,12930,12930,0
20250213,190900,1053788320,12930,12930,12930,12930,0
20250213,190800,1053788320,12930,12930,12930,12930,0
20250213,190700,1053788320,12930,12930,12930,12930,0
20250213,190600,1053788320,12930,12930,12930,12930,0
20250213,190500,1053788320,12930,12930,12930,12930,0
20250213,190400,1053788320,12930,12930,12930,12930,0
20250213,190300,1053788320,12930,12930,12930,12930,0
20250213,190200,1053788320,12930,12930,12930,12930,0
20250213,190100,1053788320,12930,12930,12930,12930,0
20250213,190000,1053788320,12930,12930,12930,12930,0
20250213,185900,1053788320,12930,12930,12930,12930,0
20250213,185800,1053788320,12930,12930,12930,12930,0
20250213,185700,1053788320,12930,12930,12930,12930,0
20250213,185600,1053788320,12930,12930,12930,12930,0
20250213,185500,1053788320,12930,12930,12930,12930,0
20250213,185400,1053788320,12930,12930,12930,12930,0
20250213,185300,1053788320,12930,12930,12930,12930,0
20250213,185200,1053788320,12930,12930,12930,12930,0
20250213,185100,1053788320,12930,12930,12930,12930,0
20250213,185000,1053788320,12930,12930,12930,12930,0
20250213,184900,1053788320,12930,12930,12930,12930,0
20250213,184800,1053788320,12930,12930,12930,12930,0
20250213,184700,1053788320,12930,12930,12930,12930,0
20250213,184600,1053788320,12930,12930,12930,12930,0
20250213,184500,1053788320,12930,12930,12930,12930,0
20250213,184400,1053788320,12930,12930,12930,12930,20647
20250213,184300,1053788320,12930,12930,12930,12930,0
20250213,184200,1053788320,12930,12930,12930,12930,0
20250213,184100,1053788320,12930,12930,12930,12930,0
20250213,184000,1053788320,12930,12930,12930,12930,0
20250213,183900,1053788320,12930,12930,12930,12930,0
20250213,183800,1053788320,12930,12930,12930,12930,0
20250213,183700,1053788320,12930,12930,12930,12930,0
20250213,183600,1053788320,12930,12930,12930,12930,0
20250213,183500,1053788320,12930,12930,12930,12930,0
20250213,183400,1053788320,12930,12930,12930,12930,0
20250213,183300,1053788320,12930,12930,12930,12930,0
20250213,183200,1053788320,12930,12930,12930,12930,0
20250213,183100,1053788320,12930,12930,12930,12930,0
20250213,183000,1053788320,12930,12930,12930,12930,0
20250213,182900,1053788320,12930,12930,12930,12930,0
20250213,182800,1053788320,12930,12930,12930,12930,0
20250213,182700,1053788320,12930,12930,12930,12930,0
20250213,182600,1053788320,12930,12930,12930,12930,0
20250213,182500,1053788320,12930,12930,12930,12930,0
20250213,182400,1053788320,12930,12930,12930,12930,0
20250213,182300,1053788320,12930,12930,12930,12930,0
20250213,182200,1053788320,12930,12930,12930,12930,0
20250213,182100,1053788320,12930,12930,12930,12930,0
20250213,182000,1053788320,12930,12930,12930,12930,0
20250213,181900,1053788320,12930,12930,12930,12930,0
20250213,181800,1053788320,12930,12930,12930,12930,0
20250213,181700,1053788320,12930,12930,12930,12930,0
20250213,181600,1053788320,12930,12930,12930,12930,0
20250213,181500,1053788320,12930,12930,12930,12930,0
20250213,181400,1053788320,12930,12930,12930,12930,20647
20250213,181300,1053788320,12930,12930,12930,12930,0
20250213,181200,1053788320,12930,12930,12930,12930,0
20250213,181100,1053788320,12930,12930,12930,12930,0
20250213,181000,1053788320,12930,12930,12930,12930,0
20250213,180900,1053788320,12930,12930,12930,12930,0
20250213,180800,1053788320,12930,12930,12930,12930,0
20250213,180700,1053788320,12930,12930,12930,12930,0
20250213,180600,1053788320,12930,12930,12930,12930,0
20250213,180500,1053788320,12930,12930,12930,12930,0
20250213,180400,1053788320,12930,12930,12930,12930,0
20250213,180300,1053788320,12930,12930,12930,12930,0
20250213,180200,1053788320,12930,12930,12930,12930,0
20250213,180100,1053788320,12930,12930,12930,12930,0
20250213,180000,1053788320,12930,12930,12930,12930,0
20250213,175900,1053788320,12930,12930,12930,12930,0
20250213,175800,1053788320,12930,12930,12930,12930,0
20250213,175700,1053788320,12930,12930,12930,12930,0
20250213,175600,1053788320,12930,12930,12930,12930,0
20250213,175500,1053788320,12930,12930,12930,12930,0
20250213,175400,1053788320,12930,12930,12930,12930,0
20250213,175300,1053788320,12930,12930,12930,12930,0
20250213,175200,1053788320,12930,12930,12930,12930,0
20250213,175100,1053788320,12930,12930,12930,12930,0
20250213,175000,1053788320,12930,12930,12930,12930,0
20250213,174900,1053788320,12930,12930,12930,12930,0
20250213,174800,1053788320,12930,12930,12930,12930,0
20250213,174700,1053788320,12930,12930,12930,12930,0
20250213,174600,1053788320,12930,12930,12930,12930,0
20250213,174500,1053788320,12930,12930,12930,12930,0
20250213,174400,1053788320,12930,12930,12930,12930,20647
20250213,174300,1053788320,12930,12930,12930,12930,0
20250213,174200,1053788320,12930,12930,12930,12930,0
20250213,174100,1053788320,12930,12930,12930,12930,0
20250213,174000,1053788320,12930,12930,12930,12930,0
20250213,173900,1053788320,12930,12930,12930,12930,0
20250213,173800,1053788320,12930,12930,12930,12930,0
20250213,173700,1053788320,12930,12930,12930,12930,0
20250213,173600,1053788320,12930,12930,12930,12930,0
20250213,173500,1053788320,12930,12930,12930,12930,0
20250213,173400,1053788320,12930,12930,12930,12930,0
20250213,173300,1053788320,12930,12930,12930,12930,0
20250213,173200,1053788320,12930,12930,12930,12930,0
20250213,173100,1053788320,12930,12930,12930,12930,0
20250213,173000,1053788320,12930,12930,12930,12930,0
20250213,172900,1053788320,12930,12930,12930,12930,0
20250213,172800,1053788320,12930,12930,12930,12930,0
20250213,172700,1053788320,12930,12930,12930,12930,0
20250213,172600,1053788320,12930,12930,12930,12930,0
20250213,172500,1053788320,12930,12930,12930,12930,0
20250213,172400,1053788320,12930,12930,12930,12930,0
20250213,172300,1053788320,12930,12930,12930,12930,0
20250213,172200,1053788320,12930,12930,12930,12930,0
20250213,172100,1053788320,12930,12930,12930,12930,0
20250213,172000,1053788320,12930,12930,12930,12930,0
20250213,171900,1053788320,12930,12930,12930,12930,0
20250213,171800,1053788320,12930,12930,12930,12930,0
20250213,171700,1053788320,12930,12930,12930,12930,0
20250213,171600,1053788320,12930,12930,12930,12930,0
20250213,171500,1053788320,12930,12930,12930,12930,0
20250213,171400,1053788320,12930,12930,12930,12930,20647
20250213,171300,1053788320,12930,12930,12930,12930,0
20250213,171200,1053788320,12930,12930,12930,12930,0
20250213,171100,1053788320,12930,12930,12930,12930,0
20250213,171000,1053788320,12930,12930,12930,12930,0
20250213,170900,1053788320,12930,12930,12930,12930,0
20250213,170800,1053788320,12930,12930,12930,12930,0
20250213,170700,1053788320,12930,12930,12930,12930,0
20250213,170600,1053788320,12930,12930,12930,12930,0
20250213,170500,1053788320,12930,12930,12930,12930,0
20250213,170400,1053788320,12930,12930,12930,12930,0
20250213,170300,1053788320,12930,12930,12930,12930,0
20250213,170200,1053788320,12930,12930,12930,12930,0
20250213,170100,1053788320,12930,12930,12930,12930,0
20250213,170000,1053788320,12930,12930,12930,12930,0
20250213,165900,1053788320,12930,12930,12930,12930,0
20250213,165800,1053788320,12930,12930,12930,12930,0
20250213,165700,1053788320,12930,12930,12930,12930,0
20250213,165600,1053788320,12930,12930,12930,12930,0
20250213,165500,1053788320,12930,12930,12930,12930,0
20250213,165400,1053788320,12930,12930,12930,12930,0
20250213,165300,1053788320,12930,12930,12930,12930,0
20250213,165200,1053788320,12930,12930,12930,12930,0
20250213,165100,1053788320,12930,12930,12930,12930,0
20250213,165000,1053788320,12930,12930,12930,12930,0
20250213,164900,1053788320,12930,12930,12930,12930,0
20250213,164800,1053788320,12930,12930,12930,12930,0
20250213,164700,1053788320,12930,12930,12930,12930,0
20250213,164600,1053788320,12930,12930,12930,12930,0
20250213,164500,1053788320,12930,12930,12930,12930,0
20250213,164400,1053788320,12930,12930,12930,12930,20647
20250213,164300,1053788320,12930,12930,12930,12930,0
20250213,164200,1053788320,12930,12930,12930,12930,0
20250213,164100,1053788320,12930,12930,12930,12930,0
20250213,164000,1053788320,12930,12930,12930,12930,0
20250213,163900,1053788320,12930,12930,12930,12930,0
20250213,163800,1053788320,12930,12930,12930,12930,0
20250213,163700,1053788320,12930,12930,12930,12930,0
20250213,163600,1053788320,12930,12930,12930,12930,0
20250213,163500,1053788320,12930,12930,12930,12930,0
20250213,163400,1053788320,12930,12930,12930,12930,0
20250213,163300,1053788320,12930,12930,12930,12930,0
20250213,163200,1053788320,12930,12930,12930,12930,0
20250213,163100,1053788320,12930,12930,12930,12930,0
20250213,163000,1053788320,12930,12930,12930,12930,0
20250213,162900,1053788320,12930,12930,12930,12930,0
20250213,162800,1053788320,12930,12930,12930,12930,0
20250213,162700,1053788320,12930,12930,12930,12930,0
20250213,162600,1053788320,12930,12930,12930,12930,0
20250213,162500,1053788320,12930,12930,12930,12930,0
20250213,162400,1053788320,12930,12930,12930,12930,0
20250213,162300,1053788320,12930,12930,12930,12930,0
20250213,162200,1053788320,12930,12930,12930,12930,0
20250213,162100,1053788320,12930,12930,12930,12930,0
20250213,162000,1053788320,12930,12930,12930,12930,0
20250213,161900,1053788320,12930,12930,12930,12930,0
20250213,161800,1053788320,12930,12930,12930,12930,0
20250213,161700,1053788320,12930,12930,12930,12930,0
20250213,161600,1053788320,12930,12930,12930,12930,0
20250213,161500,1053788320,12930,12930,12930,12930,0
20250213,161400,1053788320,12930,12930,12930,12930,20647
20250213,161300,1053788320,12930,12930,12930,12930,0
20250213,161200,1053788320,12930,12930,12930,12930,0
20250213,161100,1053788320,12930,12930,12930,12930,0
20250213,161000,1053788320,12930,12930,12930,12930,0
20250213,160900,1053788320,12930,12930,12930,12930,0
20250213,160800,1053788320,12930,12930,12930,12930,0
20250213,160700,1053788320,12930,12930,12930,12930,0
20250213,160600,1053788320,12930,12930,12930,12930,0
20250213,160500,1053788320,12930,12930,12930,12930,0
20250213,160400,1053788320,12930,12930,12930,12930,0
20250213,160300,1053788320,12930,12930,12930,12930,0
20250213,160200,1053788320,12930,12930,12930,12930,0
20250213,160100,1053788320,12930,12930,12930,12930,0
20250213,160000,1053788320,12930,12930,12930,12930,0
20250213,155900,1053788320,12930,12930,12930,12930,0
20250213,155800,1053788320,12930,12930,12930,12930,0
20250213,155700,1053788320,12930,12930,12930,12930,0
20250213,155600,1053788320,12930,12930,12930,12930,0
20250213,155500,1053788320,12930,12930,12930,12930,0
20250213,155400,1053788320,12930,12930,12930,12930,0
20250213,155300,1053788320,12930,12930,12930,12930,0
20250213,155200,1053788320,12930,12930,12930,12930,0
20250213,155100,1053788320,12930,12930,12930,12930,0
20250213,155000,1053788320,12930,12930,12930,12930,0
20250213,154900,1053788320,12930,12930,12930,12930,0
20250213,154800,1053788320,12930,12930,12930,12930,0
20250213,154700,1053788320,12930,12930,12930,12930,0
20250213,154600,1053788320,12930,12930,12930,12930,0
20250213,154500,1053788320,12930,12930,12930,12930,0
20250213,154400,1053788320,12930,12930,12930,12930,20647
20250213,154300,1053788320,12930,12930,12930,12930,0
20250213,154200,1053788320,12930,12930,12930,12930,0
20250213,154100,1053788320,12930,12930,12930,12930,0
20250213,154000,1053788320,12930,12930,12930,12930,0
20250213,153900,1053788320,12930,12930,12930,12930,0
20250213,153800,1053788320,12930,12930,12930,12930,0
20250213,153700,1053788320,12930,12930,12930,12930,0
20250213,153600,1053788320,12930,12930,12930,12930,0
20250213,153500,1053788320,12930,12930,12930,12930,0
20250213,153400,1053788320,12930,12930,12930,12930,0
20250213,153300,1053788320,12930,12930,12930,12930,0
20250213,153200,1053788320,12930,12930,12930,12930,0
20250213,153100,1053788320,12930,12930,12930,12930,0
20250213,153000,1053788320,12930,12930,12930,12930,20647
20250213,152900,786822610,12970,12970,12970,12970,0
20250213,152800,786822610,12970,12970,12970,12970,0
20250213,152700,786822610,12970,12970,12970,12970,0
20250213,152600,786822610,12970,12970,12970,12970,0
20250213,152500,786822610,12970,12970,12970,12970,0
20250213,152400,786822610,12970,12970,12970,12970,0
20250213,152300,786822610,12970,12970,12970,12970,0
20250213,152200,786822610,12970,12970,12970,12970,0
20250213,152100,786822610,12970,12970,12970,12970,0
20250213,152000,786822610,12970,12970,12970,12970,0
20250213,151900,786822610,12970,12990,12990,12970,82
20250213,151800,785758380,12990,12980,12990,12970,204
20250213,151700,783111760,12990,12970,12990,12970,142
20250213,151600,781268840,12980,13000,13000,12970,698
20250213,151500,772213500,13000,12980,13000,12980,98
20250213,151400,770939540,12980,12990,13000,12980,159
20250213,151300,768874190,12980,13000,13000,12980,53
20250213,151200,768185270,13000,12990,13000,12970,213
20250213,151100,765418150,12990,12990,12990,12970,130
20250213,151000,763730410,12970,12970,12990,12970,86
20250213,150900,762614010,12990,12970,12990,12970,29
20250213,150800,762237380,12970,12990,12990,12970,680
20250213,150700,753416270,12980,13000,13000,12970,69
20250213,150600,752520210,12970,12990,13000,12970,231
20250213,150500,749521420,12980,13000,13000,12980,427
20250213,150400,743978200,13000,13000,13000,12980,163
20250213,150300,741861360,13000,13000,13000,12980,204
20250213,150200,739210880,12990,12990,13000,12990,114
20250213,150100,737729670,13000,12990,13000,12980,80
20250213,150000,736690120,12990,12980,12990,12980,53
20250213,145900,736001770,12980,12980,12990,12980,285
20250213,145800,732302230,12990,12990,12990,12980,590
20250213,145700,724641280,13000,13000,13000,12990,116
20250213,145600,723133930,13000,12990,13000,12980,155
20250213,145500,721120760,13000,12990,13000,12980,715
20250213,145400,711836490,12990,12990,13000,12980,100
20250213,145300,710537370,12990,13010,13010,12990,199
20250213,145200,707952020,12990,12990,13010,12990,68
20250213,145100,707068060,12990,13010,13010,12990,51
20250213,145000,706404920,13000,13000,13010,12990,88
20250213,144900,705261480,13000,13000,13000,13000,20
20250213,144800,705001480,13010,13000,13010,12990,511
20250213,144700,698362880,13000,13000,13000,12990,100
20250213,144600,697063430,13000,12990,13000,12990,31
20250213,144500,696660460,13000,13000,13000,13000,167
20250213,144400,694489460,13000,13000,13000,13000,83
20250213,144300,693410460,13000,13000,13000,13000,15
20250213,144200,693215460,13000,13000,13010,13000,357
20250213,144100,688573750,13000,13020,13020,13000,35
20250213,144000,688118530,13000,13000,13010,13000,310
20250213,143900,684088010,13000,13000,13000,13000,15
20250213,143800,683893010,13000,13000,13000,13000,324
20250213,143700,679681010,13010,13000,13010,13000,14
20250213,143600,679498980,13000,13000,13010,13000,301
20250213,143500,675585950,13000,13000,13010,13000,446
20250213,143400,669787740,13000,13000,13010,13000,98
20250213,143300,668512830,13000,13010,13010,13000,382
20250213,143200,663546770,13010,13010,13010,13010,56
20250213,143100,662818210,13010,13010,13010,13010,7
20250213,143000,662727140,13010,13010,13010,13000,778
20250213,142900,652609660,13010,13020,13020,13010,111
20250213,142800,651165000,13020,13010,13020,13010,319
20250213,142700,647014770,13020,13010,13020,13010,193
20250213,142600,644502120,13010,13020,13030,13010,92
20250213,142500,643304280,13020,13020,13020,13020,53
20250213,142400,642614220,13020,13030,13040,13020,630
20250213,142300,634410870,13030,13040,13040,13030,292
20250213,142200,630606060,13040,13060,13060,13030,125
20250213,142100,628974940,13060,13060,13060,13060,28
20250213,142000,628609260,13060,13080,13080,13050,152
20250213,141900,626623450,13080,13080,13090,13080,12
20250213,141800,626466480,13080,13080,13080,13060,86
20250213,141700,625342000,13080,13030,13090,13020,1901
20250213,141600,600501390,13020,13030,13030,13020,135
20250213,141500,598742380,13030,13040,13050,13030,131
20250213,141400,597033860,13040,13040,13040,13040,88
20250213,141300,595886340,13040,13040,13040,13040,29
20250213,141200,595508180,13050,13040,13050,13040,95
20250213,141100,594268580,13050,13030,13050,13030,85
20250213,141000,593160800,13040,13040,13040,13020,261
20250213,140900,589757780,13040,13030,13040,13030,528
20250213,140800,582875140,13030,13030,13040,13030,87
20250213,140700,581741060,13040,13050,13050,13030,32
20250213,140600,581323890,13050,13040,13060,13040,530
20250213,140500,574408490,13040,13040,13040,13040,48
20250213,140400,573782570,13040,13050,13060,13040,75
20250213,140300,572804480,13050,13050,13050,13050,5
20250213,140200,572739230,13060,13050,13060,13050,29
20250213,140100,572360530,13060,13050,13070,13040,364
20250213,140000,567608360,13050,13050,13050,13050,10
20250213,135900,567477860,13050,13060,13060,13050,26
20250213,135800,567138360,13060,13070,13070,13060,136
20250213,135700,565361590,13060,13040,13060,13040,1666
20250213,135600,543615350,13040,13030,13040,13030,78
20250213,135500,542598970,13030,13050,13050,13030,55
20250213,135400,541882140,13040,13040,13040,13030,17
20250213,135300,541660480,13040,13040,13040,13040,65
20250213,135200,540812880,13040,13050,13050,13040,50
20250213,135100,540160870,13060,13060,13060,13060,15
20250213,135000,539964970,13050,13050,13050,13040,79
20250213,134900,538934050,13050,13050,13050,13040,47
20250213,134800,538320710,13050,13050,13050,13050,106
20250213,134700,536937410,13050,13050,13050,13030,196
20250213,134600,534380560,13040,13040,13040,13040,44
20250213,134500,533806800,13040,13040,13040,13040,13
20250213,134400,533637280,13040,13030,13050,13030,138
20250213,134300,531837340,13030,13040,13050,13030,56
20250213,134200,531107320,13040,13030,13040,13030,7
20250213,134100,531016050,13030,13060,13060,13030,52
20250213,134000,530338110,13050,13050,13060,13050,256
20250213,133900,526996810,13040,13020,13040,13020,15
20250213,133800,526801240,13020,13020,13020,13020,85
20250213,133700,525694540,13020,13020,13030,13020,44
20250213,133600,525121640,13020,13020,13030,13020,15
20250213,133500,524926330,13030,13050,13050,13030,26
20250213,133400,524587270,13040,13040,13050,13040,42
20250213,133300,524039580,13040,13020,13050,13020,99
20250213,133200,522749380,13020,13020,13020,13020,51
20250213,133100,522085360,13020,13030,13030,13020,21
20250213,133000,521811750,13020,13030,13030,13020,39
20250213,132900,521303710,13030,13030,13030,13020,84
20250213,132800,520209230,13030,13030,13030,13020,43
20250213,132700,519649300,13030,13020,13030,13020,36
20250213,132600,519180470,13020,13020,13020,13020,47
20250213,132500,518568530,13030,13030,13030,13020,161
20250213,132400,516471610,13030,13020,13050,13020,97
20250213,132300,515206900,13030,13020,13030,13020,43
20250213,132200,514646690,13020,13020,13020,13020,48
20250213,132100,514021730,13020,13030,13030,13020,22
20250213,132000,513735180,13030,13030,13030,13030,52
20250213,131900,513057620,13020,13020,13040,13020,222
20250213,131800,510165240,13020,13020,13030,13020,14
20250213,131700,509982940,13040,13030,13040,13030,71
20250213,131600,509057790,13030,13030,13030,13030,54
20250213,131500,508354170,13030,13030,13040,13030,14
20250213,131400,508171710,13030,13030,13030,13030,55
20250213,131300,507455060,13030,13040,13040,13030,54
20250213,131200,506750950,13050,13040,13050,13030,7
20250213,131100,506659690,13040,13030,13040,13030,53
20250213,131000,505969060,13030,13040,13040,13030,77
20250213,130900,504965180,13040,13040,13050,13040,71
20250213,130800,504038740,13040,13030,13040,13030,114
20250213,130700,502552670,13030,13030,13040,13030,70
20250213,130600,501640530,13030,13030,13030,13030,6
20250213,130500,501562350,13030,13030,13040,13030,56
20250213,130400,500832660,13030,13020,13030,13020,132
20250213,130300,499113100,13020,13020,13030,13020,10
20250213,130200,498982860,13020,13020,13020,13020,57
20250213,130100,498240720,13030,13030,13030,13030,95
20250213,130000,497002870,13030,13050,13050,13030,43
20250213,125900,496442160,13040,13040,13050,13040,90
20250213,125800,495268520,13050,13050,13060,13050,49
20250213,125700,494628990,13050,13050,13050,13050,121
20250213,125600,493049940,13040,13050,13050,13040,25
20250213,125500,492723810,13060,13050,13060,13050,48
20250213,125400,492097350,13050,13040,13050,13040,12
20250213,125300,491940790,13040,13050,13050,13040,84
20250213,125200,490844970,13040,13040,13050,13040,28
20250213,125100,490479650,13040,13040,13050,13040,45
20250213,125000,489892800,13050,13050,13050,13040,46
20250213,124900,489292700,13050,13040,13050,13040,21
20250213,124800,489018710,13050,13050,13050,13050,31
20250213,124700,488614160,13040,13040,13050,13040,120
20250213,124600,487049200,13040,13040,13040,13040,10
20250213,124500,486918800,13040,13050,13050,13040,30
20250213,124400,486527310,13050,13050,13050,13050,77
20250213,124300,485522460,13050,13050,13060,13050,8
20250213,124200,485418010,13060,13060,13060,13060,21
20250213,124100,485143750,13050,13070,13070,13050,209
20250213,124000,482415470,13070,13070,13070,13070,6
20250213,123900,482337050,13070,13060,13070,13060,106
20250213,123800,480951930,13060,13060,13060,13050,68
20250213,123700,480063880,13060,13050,13060,13050,21
20250213,123600,479789750,13050,13060,13060,13050,66
20250213,123500,478928440,13050,13050,13060,13050,54
20250213,123400,478223700,13050,13050,13050,13050,9
20250213,123300,478106250,13050,13060,13060,13040,60
20250213,123200,477323140,13060,13070,13070,13050,38
20250213,123100,476826560,13070,13070,13080,13060,188
20250213,123000,474369220,13070,13070,13080,13050,564
20250213,122900,467000120,13070,13050,13070,13040,408
20250213,122800,461671720,13050,13040,13060,13040,92
20250213,122700,460470760,13040,13040,13050,13040,75
20250213,122600,459492730,13050,13040,13050,13040,4
20250213,122500,459440560,13050,13040,13060,13040,107
20250213,122400,458043650,13040,13040,13060,13040,125
20250213,122300,456412430,13050,13050,13060,13040,52
20250213,122200,455733820,13050,13040,13060,13030,699
20250213,122100,446612190,13040,13040,13040,13030,50
20250213,122000,445960590,13030,13030,13030,13030,51
20250213,121900,445296060,13030,13040,13050,13030,28
20250213,121800,444930980,13040,13030,13040,13030,40
20250213,121700,444409770,13020,13030,13030,13020,295
20250213,121600,440565940,13030,13030,13030,13030,24
20250213,121500,440253220,13030,13020,13040,13020,67
20250213,121400,439380530,13030,13020,13030,13020,53
20250213,121300,438690430,13020,13020,13020,13020,21
20250213,121200,438417010,13030,13030,13030,13020,67
20250213,121100,437544020,13030,13020,13030,13020,6
20250213,121000,437465860,13020,13030,13040,13020,46
20250213,120900,436866780,13030,13030,13040,13030,115
20250213,120800,435367630,13030,13030,13040,13030,13
20250213,120700,435198190,13030,13030,13040,13030,106
20250213,120600,433816940,13040,13030,13040,13030,47
20250213,120500,433204470,13030,13030,13030,13030,46
20250213,120400,432605090,13040,13030,13040,13030,10
20250213,120300,432474750,13030,13020,13030,13020,52
20250213,120200,431797630,13030,13020,13030,13020,60
20250213,120100,431016370,13020,13020,13030,13020,55
20250213,120000,430300260,13030,13030,13030,13020,86
20250213,115900,429179920,13030,13030,13040,13030,34
20250213,115800,428736890,13030,13030,13040,13030,52
20250213,115700,428059280,13030,13040,13040,13030,60
20250213,115600,427277460,13040,13040,13050,13040,102
20250213,115500,425947340,13030,13030,13040,13030,93
20250213,115400,424735320,13030,13040,13040,13020,55
20250213,115300,424018650,13030,13020,13030,13020,27
20250213,115200,423667070,13040,13030,13040,13030,165
20250213,115100,421515510,13040,13030,13040,13030,99
20250213,115000,420225530,13040,13030,13050,13030,125
20250213,114900,418596500,13040,13030,13040,13030,96
20250213,114800,417345610,13030,13030,13040,13030,50
20250213,114700,416694070,13040,13030,13040,13030,66
20250213,114600,415833460,13030,13030,13040,13030,20
20250213,114500,415572820,13030,13040,13040,13020,69
20250213,114400,414673440,13050,13040,13050,13040,8
20250213,114300,414569070,13050,13030,13050,13030,129
20250213,114200,412886110,13030,13030,13040,13030,42
20250213,114100,412338810,13040,13030,13040,13030,118
20250213,114000,410800150,13030,13030,13040,13030,10
20250213,113900,410669810,13030,13010,13030,13010,140
20250213,113800,408846610,13010,13020,13020,13010,43
20250213,113700,408287130,13010,13010,13020,13010,50
20250213,113600,407636610,13010,13010,13020,13010,48
20250213,113500,407012090,13010,13010,13020,13010,45
20250213,113400,406426610,13010,13020,13020,13010,94
20250213,113300,405203630,13010,13010,13020,13010,50
20250213,113200,404553040,13010,13010,13020,13010,45
20250213,113100,403967550,13010,13020,13020,13010,100
20250213,113000,402665560,13020,13020,13030,13020,19
20250213,112900,402418150,13030,13020,13030,13020,52
20250213,112800,401741090,13030,13020,13030,13020,81
20250213,112700,400685930,13020,13020,13020,13010,5
20250213,112600,400620840,13020,13030,13040,13020,53
20250213,112500,399930270,13040,13020,13040,13020,28
20250213,112400,399565400,13020,13010,13020,13000,51
20250213,112300,398901640,13010,13020,13020,13010,63
20250213,112200,398081750,13000,13010,13020,13000,64
20250213,112100,397249080,13010,13010,13020,13010,11
20250213,112000,397105960,13010,13010,13030,13010,89
20250213,111900,395947530,13020,13010,13020,13010,74
20250213,111800,394984780,13010,13010,13020,13010,11
20250213,111700,394841640,13010,13020,13030,13010,62
20250213,111600,394034610,13010,13020,13030,13010,77
20250213,111500,393032520,13020,13040,13050,13020,225
20250213,111400,390100680,13030,13020,13030,13020,93
20250213,111300,388889300,13020,13030,13030,13020,169
20250213,111200,386688320,13040,13010,13040,13010,45
20250213,111100,386102440,13010,13020,13020,13010,24
20250213,111000,385790000,13020,13020,13020,13020,137
20250213,110900,384006260,13020,13020,13020,13020,10
20250213,110800,383876060,13030,13020,13030,13020,57
20250213,110700,383133870,13040,13040,13040,13040,29
20250213,110600,382755710,13050,13050,13050,13050,5
20250213,110500,382690460,13040,13040,13040,13040,105
20250213,110400,381321260,13040,13040,13050,13040,7
20250213,110300,381229970,13050,13040,13050,13040,54
20250213,110200,380525330,13050,13040,13050,13020,168
20250213,110100,378335260,13040,13050,13050,13040,54
20250213,110000,377630600,13060,13060,13060,13060,2
20250213,105900,377604480,13060,13070,13070,13050,140
20250213,105800,375776260,13070,13050,13070,13040,898
20250213,105700,364057320,13030,13050,13050,13030,66
20250213,105600,363196210,13050,13070,13070,13040,79
20250213,105500,362165110,13080,13070,13080,13070,2
20250213,105400,362138960,13080,13050,13090,13050,1517
20250213,105300,342290480,13040,13040,13040,13030,307
20250213,105200,338289780,13040,13040,13050,13040,29
20250213,105100,337911610,13040,13010,13050,13010,178
20250213,105000,335592470,13040,13050,13050,13010,182
20250213,104900,333220490,13050,13010,13050,13000,321
20250213,104800,329044550,13010,12990,13010,12990,45
20250213,104700,328459720,12990,13000,13000,12990,35
20250213,104600,328004790,13000,13010,13010,13000,16
20250213,104500,327796660,13020,13020,13020,13020,11
20250213,104400,327653440,13020,13020,13030,13020,44
20250213,104300,327080550,13020,13030,13040,13020,27
20250213,104200,326728760,13030,13040,13040,13030,27
20250213,104100,326376940,13040,13030,13040,13030,48
20250213,104000,325751450,13030,13050,13050,13030,7
20250213,103900,325660150,13060,13080,13090,13050,362
20250213,103800,320927630,13080,13040,13090,13040,1153
20250213,103700,305851530,13030,13050,13050,13020,206
20250213,103600,303164800,13040,13080,13080,13040,37
20250213,103500,302682110,13070,13070,13080,13040,387
20250213,103400,297624850,13070,13040,13080,13040,1437
20250213,103300,278843280,13030,13030,13050,13030,91
20250213,103200,277656940,13040,13030,13040,13020,335
20250213,103100,273290160,13030,13030,13040,13020,60
20250213,103000,272508450,13020,13020,13020,13020,147
20250213,102900,270594510,13030,13030,13030,13020,102
20250213,102800,269265470,13030,13030,13030,13020,411
20250213,102700,263911220,13010,13010,13020,13010,114
20250213,102600,262427370,13010,13020,13020,13010,105
20250213,102500,261060280,13020,13010,13060,13000,2740
20250213,102400,225386520,13000,12970,13000,12970,393
20250213,102300,220285690,12960,12960,12960,12960,14
20250213,102200,220104250,12950,12960,12970,12950,221
20250213,102100,217240950,12970,12960,13000,12950,165
20250213,102000,215101500,12950,12950,12950,12940,83
20250213,101900,214026670,12940,12940,12950,12940,125
20250213,101800,212408710,12960,12940,12960,12940,36
20250213,101700,211942530,12950,12930,12950,12930,63
20250213,101600,211126760,12930,12950,12960,12930,349
20250213,101500,206610780,12950,12940,12950,12930,322
20250213,101400,202441950,12940,12930,12940,12930,226
20250213,101300,199519270,12930,12940,12940,12930,264
20250213,101200,196103480,12960,12940,12960,12940,54
20250213,101100,195404320,12940,12920,12950,12920,207
20250213,101000,192726770,12930,12920,12930,12920,128
20250213,100900,191072160,12920,12920,12920,12920,6
20250213,100800,190994640,12930,12920,12930,12920,30
20250213,100700,190607030,12920,12920,12920,12920,87
20250213,100600,189482990,12920,12930,12930,12920,112
20250213,100500,188034840,12930,12920,12940,12920,232
20250213,100400,185033980,12920,12920,12920,12920,407
20250213,100300,179775540,12920,12920,12930,12920,106
20250213,100200,178406000,12920,12920,12930,12920,91
20250213,100100,177229980,12920,12920,12930,12920,88
20250213,100000,176092990,12920,12930,12940,12920,62
20250213,095900,175291360,12920,12930,12930,12920,171
20250213,095800,173081650,12930,12930,12930,12930,82
20250213,095700,172021390,12930,12930,12930,12930,5
20250213,095600,171956740,12920,12930,12930,12920,87
20250213,095500,170832140,12910,12930,12930,12910,1613
20250213,095400,149992580,12930,12940,12950,12930,24
20250213,095300,149682190,12940,12940,12940,12940,0
20250213,095200,149682190,12940,12930,12940,12930,102
20250213,095100,148363110,12940,12930,12940,12930,87
20250213,095000,147237500,12940,12940,12940,12940,0
20250213,094900,147237500,12940,12940,12940,12940,34
20250213,094800,146797540,12950,12960,12960,12950,2
20250213,094700,146771630,12950,12930,12950,12930,422
20250213,094600,141314040,12930,12920,12930,12920,316
20250213,094500,137230300,12920,12920,12920,12920,22
20250213,094400,136946060,12920,12920,12920,12920,98
20250213,094300,135679900,12920,12920,12920,12910,375
20250213,094200,130838140,12910,12920,12920,12910,31
20250213,094100,130437840,12920,12920,12920,12920,1
20250213,094000,130424920,12920,12910,12920,12910,50
20250213,093900,129778930,12910,12920,12920,12910,557
20250213,093800,122586840,12920,12920,12920,12920,4
20250213,093700,122535160,12920,12920,12920,12920,40
20250213,093600,122018360,12930,12940,12940,12930,610
20250213,093500,114130850,12940,12930,12940,12930,4
20250213,093400,114079100,12940,12940,12950,12930,274
20250213,093300,110534510,12950,12950,12950,12950,34
20250213,093200,110094210,12940,12940,12940,12940,0
20250213,093100,110094210,12940,12950,12950,12930,260
20250213,093000,106729600,12950,12980,12980,12950,134
20250213,092900,104993590,12980,12930,12980,12920,1265
20250213,092800,88635540,12930,12940,12940,12930,956
20250213,092700,76270370,12940,12950,12950,12940,246
20250213,092600,73086470,12950,12950,12950,12950,21
20250213,092500,72814520,12950,12930,12950,12930,119
20250213,092400,71274980,12940,12940,12940,12940,2
20250213,092300,71249100,12930,12930,12930,12930,0
20250213,092200,71249100,12930,12940,12940,12930,66
20250213,092100,70395590,12940,12960,12960,12940,426
20250213,092000,64878900,12950,12960,12960,12930,708
20250213,091900,55712380,12950,12960,12990,12950,80
20250213,091800,54675830,12930,12960,12970,12930,83
20250213,091700,53601430,12950,12960,12980,12930,1805
20250213,091600,30222830,12960,12980,12980,12960,939
20250213,091500,18045310,12960,12970,12990,12960,187
20250213,091400,15619420,12970,12990,13020,12970,123
20250213,091300,14021880,12970,12970,12970,12970,0
20250213,091200,14021880,12970,13020,13020,12970,351
20250213,091100,9462300,13010,13020,13020,13010,148
20250213,091000,7535650,13030,13030,13030,13030,10
20250213,090900,7405350,13040,13040,13040,13040,62
20250213,090800,6596870,13040,13020,13040,13020,6
20250213,090700,6518660,13030,13010,13030,13010,135
20250213,090600,4761090,13010,13020,13020,13000,14
20250213,090500,4579040,13000,13000,13010,13000,28
20250213,090400,4215020,13030,13030,13030,13030,0
20250213,090300,4215020,13030,13040,13040,13030,13
20250213,090200,4045620,13030,12960,13030,12960,37
20250213,090100,3564000,12960,12960,12960,12960,0
20250213,090000,3564000,12960,12960,12960,12960,143