KissMeData/105840/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201500,710681580,7370,7370,7370,7370,2242
20250213,201400,710681580,7370,7370,7370,7370,0
20250213,201300,710681580,7370,7370,7370,7370,0
20250213,201200,710681580,7370,7370,7370,7370,0
20250213,201100,710681580,7370,7370,7370,7370,0
20250213,201000,710681580,7370,7370,7370,7370,0
20250213,200900,710681580,7370,7370,7370,7370,0
20250213,200800,710681580,7370,7370,7370,7370,0
20250213,200700,710681580,7370,7370,7370,7370,0
20250213,200600,710681580,7370,7370,7370,7370,0
20250213,200500,710681580,7370,7370,7370,7370,0
20250213,200400,710681580,7370,7370,7370,7370,0
20250213,200300,710681580,7370,7370,7370,7370,0
20250213,200200,710681580,7370,7370,7370,7370,0
20250213,200100,710681580,7370,7370,7370,7370,0
20250213,200000,710681580,7370,7370,7370,7370,0
20250213,195900,710681580,7370,7370,7370,7370,0
20250213,195800,710681580,7370,7370,7370,7370,0
20250213,195700,710681580,7370,7370,7370,7370,0
20250213,195600,710681580,7370,7370,7370,7370,0
20250213,195500,710681580,7370,7370,7370,7370,0
20250213,195400,710681580,7370,7370,7370,7370,0
20250213,195300,710681580,7370,7370,7370,7370,0
20250213,195200,710681580,7370,7370,7370,7370,0
20250213,195100,710681580,7370,7370,7370,7370,0
20250213,195000,710681580,7370,7370,7370,7370,0
20250213,194900,710681580,7370,7370,7370,7370,0
20250213,194800,710681580,7370,7370,7370,7370,0
20250213,194700,710681580,7370,7370,7370,7370,0
20250213,194600,710681580,7370,7370,7370,7370,0
20250213,194500,710681580,7370,7370,7370,7370,2242
20250213,194400,710681580,7370,7370,7370,7370,0
20250213,194300,710681580,7370,7370,7370,7370,0
20250213,194200,710681580,7370,7370,7370,7370,0
20250213,194100,710681580,7370,7370,7370,7370,0
20250213,194000,710681580,7370,7370,7370,7370,0
20250213,193900,710681580,7370,7370,7370,7370,0
20250213,193800,710681580,7370,7370,7370,7370,0
20250213,193700,710681580,7370,7370,7370,7370,0
20250213,193600,710681580,7370,7370,7370,7370,0
20250213,193500,710681580,7370,7370,7370,7370,0
20250213,193400,710681580,7370,7370,7370,7370,0
20250213,193300,710681580,7370,7370,7370,7370,0
20250213,193200,710681580,7370,7370,7370,7370,0
20250213,193100,710681580,7370,7370,7370,7370,0
20250213,193000,710681580,7370,7370,7370,7370,0
20250213,192900,710681580,7370,7370,7370,7370,0
20250213,192800,710681580,7370,7370,7370,7370,0
20250213,192700,710681580,7370,7370,7370,7370,0
20250213,192600,710681580,7370,7370,7370,7370,0
20250213,192500,710681580,7370,7370,7370,7370,0
20250213,192400,710681580,7370,7370,7370,7370,0
20250213,192300,710681580,7370,7370,7370,7370,0
20250213,192200,710681580,7370,7370,7370,7370,0
20250213,192100,710681580,7370,7370,7370,7370,0
20250213,192000,710681580,7370,7370,7370,7370,0
20250213,191900,710681580,7370,7370,7370,7370,0
20250213,191800,710681580,7370,7370,7370,7370,0
20250213,191700,710681580,7370,7370,7370,7370,0
20250213,191600,710681580,7370,7370,7370,7370,0
20250213,191500,710681580,7370,7370,7370,7370,2242
20250213,191400,710681580,7370,7370,7370,7370,0
20250213,191300,710681580,7370,7370,7370,7370,0
20250213,191200,710681580,7370,7370,7370,7370,0
20250213,191100,710681580,7370,7370,7370,7370,0
20250213,191000,710681580,7370,7370,7370,7370,0
20250213,190900,710681580,7370,7370,7370,7370,0
20250213,190800,710681580,7370,7370,7370,7370,0
20250213,190700,710681580,7370,7370,7370,7370,0
20250213,190600,710681580,7370,7370,7370,7370,0
20250213,190500,710681580,7370,7370,7370,7370,0
20250213,190400,710681580,7370,7370,7370,7370,0
20250213,190300,710681580,7370,7370,7370,7370,0
20250213,190200,710681580,7370,7370,7370,7370,0
20250213,190100,710681580,7370,7370,7370,7370,0
20250213,190000,710681580,7370,7370,7370,7370,0
20250213,185900,710681580,7370,7370,7370,7370,0
20250213,185800,710681580,7370,7370,7370,7370,0
20250213,185700,710681580,7370,7370,7370,7370,0
20250213,185600,710681580,7370,7370,7370,7370,0
20250213,185500,710681580,7370,7370,7370,7370,0
20250213,185400,710681580,7370,7370,7370,7370,0
20250213,185300,710681580,7370,7370,7370,7370,0
20250213,185200,710681580,7370,7370,7370,7370,0
20250213,185100,710681580,7370,7370,7370,7370,0
20250213,185000,710681580,7370,7370,7370,7370,0
20250213,184900,710681580,7370,7370,7370,7370,0
20250213,184800,710681580,7370,7370,7370,7370,0
20250213,184700,710681580,7370,7370,7370,7370,0
20250213,184600,710681580,7370,7370,7370,7370,0
20250213,184500,710681580,7370,7370,7370,7370,2242
20250213,184400,710681580,7370,7370,7370,7370,0
20250213,184300,710681580,7370,7370,7370,7370,0
20250213,184200,710681580,7370,7370,7370,7370,0
20250213,184100,710681580,7370,7370,7370,7370,0
20250213,184000,710681580,7370,7370,7370,7370,0
20250213,183900,710681580,7370,7370,7370,7370,0
20250213,183800,710681580,7370,7370,7370,7370,0
20250213,183700,710681580,7370,7370,7370,7370,0
20250213,183600,710681580,7370,7370,7370,7370,0
20250213,183500,710681580,7370,7370,7370,7370,0
20250213,183400,710681580,7370,7370,7370,7370,0
20250213,183300,710681580,7370,7370,7370,7370,0
20250213,183200,710681580,7370,7370,7370,7370,0
20250213,183100,710681580,7370,7370,7370,7370,0
20250213,183000,710681580,7370,7370,7370,7370,0
20250213,182900,710681580,7370,7370,7370,7370,0
20250213,182800,710681580,7370,7370,7370,7370,0
20250213,182700,710681580,7370,7370,7370,7370,0
20250213,182600,710681580,7370,7370,7370,7370,0
20250213,182500,710681580,7370,7370,7370,7370,0
20250213,182400,710681580,7370,7370,7370,7370,0
20250213,182300,710681580,7370,7370,7370,7370,0
20250213,182200,710681580,7370,7370,7370,7370,0
20250213,182100,710681580,7370,7370,7370,7370,0
20250213,182000,710681580,7370,7370,7370,7370,0
20250213,181900,710681580,7370,7370,7370,7370,0
20250213,181800,710681580,7370,7370,7370,7370,0
20250213,181700,710681580,7370,7370,7370,7370,0
20250213,181600,710681580,7370,7370,7370,7370,0
20250213,181500,710681580,7370,7370,7370,7370,2242
20250213,181400,710681580,7370,7370,7370,7370,0
20250213,181300,710681580,7370,7370,7370,7370,0
20250213,181200,710681580,7370,7370,7370,7370,0
20250213,181100,710681580,7370,7370,7370,7370,0
20250213,181000,710681580,7370,7370,7370,7370,0
20250213,180900,710681580,7370,7370,7370,7370,0
20250213,180800,710681580,7370,7370,7370,7370,0
20250213,180700,710681580,7370,7370,7370,7370,0
20250213,180600,710681580,7370,7370,7370,7370,0
20250213,180500,710681580,7370,7370,7370,7370,0
20250213,180400,710681580,7370,7370,7370,7370,0
20250213,180300,710681580,7370,7370,7370,7370,0
20250213,180200,710681580,7370,7370,7370,7370,0
20250213,180100,710681580,7370,7370,7370,7370,0
20250213,180000,710681580,7370,7370,7370,7370,0
20250213,175900,710681580,7370,7370,7370,7370,0
20250213,175800,710681580,7370,7370,7370,7370,0
20250213,175700,710681580,7370,7370,7370,7370,0
20250213,175600,710681580,7370,7370,7370,7370,0
20250213,175500,710681580,7370,7370,7370,7370,0
20250213,175400,710681580,7370,7370,7370,7370,0
20250213,175300,710681580,7370,7370,7370,7370,0
20250213,175200,710681580,7370,7370,7370,7370,0
20250213,175100,710681580,7370,7370,7370,7370,0
20250213,175000,710681580,7370,7370,7370,7370,0
20250213,174900,710681580,7370,7370,7370,7370,0
20250213,174800,710681580,7370,7370,7370,7370,0
20250213,174700,710681580,7370,7370,7370,7370,0
20250213,174600,710681580,7370,7370,7370,7370,0
20250213,174500,710681580,7370,7370,7370,7370,2242
20250213,174400,710681580,7370,7370,7370,7370,0
20250213,174300,710681580,7370,7370,7370,7370,0
20250213,174200,710681580,7370,7370,7370,7370,0
20250213,174100,710681580,7370,7370,7370,7370,0
20250213,174000,710681580,7370,7370,7370,7370,0
20250213,173900,710681580,7370,7370,7370,7370,0
20250213,173800,710681580,7370,7370,7370,7370,0
20250213,173700,710681580,7370,7370,7370,7370,0
20250213,173600,710681580,7370,7370,7370,7370,0
20250213,173500,710681580,7370,7370,7370,7370,0
20250213,173400,710681580,7370,7370,7370,7370,0
20250213,173300,710681580,7370,7370,7370,7370,0
20250213,173200,710681580,7370,7370,7370,7370,0
20250213,173100,710681580,7370,7370,7370,7370,0
20250213,173000,710681580,7370,7370,7370,7370,0
20250213,172900,710681580,7370,7370,7370,7370,0
20250213,172800,710681580,7370,7370,7370,7370,0
20250213,172700,710681580,7370,7370,7370,7370,0
20250213,172600,710681580,7370,7370,7370,7370,0
20250213,172500,710681580,7370,7370,7370,7370,0
20250213,172400,710681580,7370,7370,7370,7370,0
20250213,172300,710681580,7370,7370,7370,7370,0
20250213,172200,710681580,7370,7370,7370,7370,0
20250213,172100,710681580,7370,7370,7370,7370,0
20250213,172000,710681580,7370,7370,7370,7370,0
20250213,171900,710681580,7370,7370,7370,7370,0
20250213,171800,710681580,7370,7370,7370,7370,0
20250213,171700,710681580,7370,7370,7370,7370,0
20250213,171600,710681580,7370,7370,7370,7370,0
20250213,171500,710681580,7370,7370,7370,7370,2242
20250213,171400,710681580,7370,7370,7370,7370,0
20250213,171300,710681580,7370,7370,7370,7370,0
20250213,171200,710681580,7370,7370,7370,7370,0
20250213,171100,710681580,7370,7370,7370,7370,0
20250213,171000,710681580,7370,7370,7370,7370,0
20250213,170900,710681580,7370,7370,7370,7370,0
20250213,170800,710681580,7370,7370,7370,7370,0
20250213,170700,710681580,7370,7370,7370,7370,0
20250213,170600,710681580,7370,7370,7370,7370,0
20250213,170500,710681580,7370,7370,7370,7370,0
20250213,170400,710681580,7370,7370,7370,7370,0
20250213,170300,710681580,7370,7370,7370,7370,0
20250213,170200,710681580,7370,7370,7370,7370,0
20250213,170100,710681580,7370,7370,7370,7370,0
20250213,170000,710681580,7370,7370,7370,7370,0
20250213,165900,710681580,7370,7370,7370,7370,0
20250213,165800,710681580,7370,7370,7370,7370,0
20250213,165700,710681580,7370,7370,7370,7370,0
20250213,165600,710681580,7370,7370,7370,7370,0
20250213,165500,710681580,7370,7370,7370,7370,0
20250213,165400,710681580,7370,7370,7370,7370,0
20250213,165300,710681580,7370,7370,7370,7370,0
20250213,165200,710681580,7370,7370,7370,7370,0
20250213,165100,710681580,7370,7370,7370,7370,0
20250213,165000,710681580,7370,7370,7370,7370,0
20250213,164900,710681580,7370,7370,7370,7370,0
20250213,164800,710681580,7370,7370,7370,7370,0
20250213,164700,710681580,7370,7370,7370,7370,0
20250213,164600,710681580,7370,7370,7370,7370,0
20250213,164500,710681580,7370,7370,7370,7370,2242
20250213,164400,710681580,7370,7370,7370,7370,0
20250213,164300,710681580,7370,7370,7370,7370,0
20250213,164200,710681580,7370,7370,7370,7370,0
20250213,164100,710681580,7370,7370,7370,7370,0
20250213,164000,710681580,7370,7370,7370,7370,0
20250213,163900,710681580,7370,7370,7370,7370,0
20250213,163800,710681580,7370,7370,7370,7370,0
20250213,163700,710681580,7370,7370,7370,7370,0
20250213,163600,710681580,7370,7370,7370,7370,0
20250213,163500,710681580,7370,7370,7370,7370,0
20250213,163400,710681580,7370,7370,7370,7370,0
20250213,163300,710681580,7370,7370,7370,7370,0
20250213,163200,710681580,7370,7370,7370,7370,0
20250213,163100,710681580,7370,7370,7370,7370,0
20250213,163000,710681580,7370,7370,7370,7370,0
20250213,162900,710681580,7370,7370,7370,7370,0
20250213,162800,710681580,7370,7370,7370,7370,0
20250213,162700,710681580,7370,7370,7370,7370,0
20250213,162600,710681580,7370,7370,7370,7370,0
20250213,162500,710681580,7370,7370,7370,7370,0
20250213,162400,710681580,7370,7370,7370,7370,0
20250213,162300,710681580,7370,7370,7370,7370,0
20250213,162200,710681580,7370,7370,7370,7370,0
20250213,162100,710681580,7370,7370,7370,7370,0
20250213,162000,710681580,7370,7370,7370,7370,0
20250213,161900,710681580,7370,7370,7370,7370,0
20250213,161800,710681580,7370,7370,7370,7370,0
20250213,161700,710681580,7370,7370,7370,7370,0
20250213,161600,710681580,7370,7370,7370,7370,0
20250213,161500,710681580,7370,7370,7370,7370,2242
20250213,161400,710681580,7370,7370,7370,7370,0
20250213,161300,710681580,7370,7370,7370,7370,0
20250213,161200,710681580,7370,7370,7370,7370,0
20250213,161100,710681580,7370,7370,7370,7370,0
20250213,161000,710681580,7370,7370,7370,7370,0
20250213,160900,710681580,7370,7370,7370,7370,0
20250213,160800,710681580,7370,7370,7370,7370,0
20250213,160700,710681580,7370,7370,7370,7370,0
20250213,160600,710681580,7370,7370,7370,7370,0
20250213,160500,710681580,7370,7370,7370,7370,0
20250213,160400,710681580,7370,7370,7370,7370,0
20250213,160300,710681580,7370,7370,7370,7370,0
20250213,160200,710681580,7370,7370,7370,7370,0
20250213,160100,710681580,7370,7370,7370,7370,0
20250213,160000,710681580,7370,7370,7370,7370,0
20250213,155900,710681580,7370,7370,7370,7370,0
20250213,155800,710681580,7370,7370,7370,7370,0
20250213,155700,710681580,7370,7370,7370,7370,0
20250213,155600,710681580,7370,7370,7370,7370,0
20250213,155500,710681580,7370,7370,7370,7370,0
20250213,155400,710681580,7370,7370,7370,7370,0
20250213,155300,710681580,7370,7370,7370,7370,0
20250213,155200,710681580,7370,7370,7370,7370,0
20250213,155100,710681580,7370,7370,7370,7370,0
20250213,155000,710681580,7370,7370,7370,7370,0
20250213,154900,710681580,7370,7370,7370,7370,0
20250213,154800,710681580,7370,7370,7370,7370,0
20250213,154700,710681580,7370,7370,7370,7370,0
20250213,154600,710681580,7370,7370,7370,7370,0
20250213,154500,710681580,7370,7370,7370,7370,2242
20250213,154400,710681580,7370,7370,7370,7370,0
20250213,154300,710681580,7370,7370,7370,7370,0
20250213,154200,710681580,7370,7370,7370,7370,0
20250213,154100,710681580,7370,7370,7370,7370,0
20250213,154000,710681580,7370,7370,7370,7370,0
20250213,153900,710681580,7370,7370,7370,7370,0
20250213,153800,710681580,7370,7370,7370,7370,0
20250213,153700,710681580,7370,7370,7370,7370,0
20250213,153600,710681580,7370,7370,7370,7370,0
20250213,153500,710681580,7370,7370,7370,7370,0
20250213,153400,710681580,7370,7370,7370,7370,0
20250213,153300,710681580,7370,7370,7370,7370,0
20250213,153200,710681580,7370,7370,7370,7370,0
20250213,153100,710681580,7370,7370,7370,7370,0
20250213,153000,710681580,7370,7370,7370,7370,2242
20250213,152900,694158040,7400,7400,7400,7400,0
20250213,152800,694158040,7400,7400,7400,7400,0
20250213,152700,694158040,7400,7400,7400,7400,0
20250213,152600,694158040,7400,7400,7400,7400,0
20250213,152500,694158040,7400,7400,7400,7400,0
20250213,152400,694158040,7400,7400,7400,7400,0
20250213,152300,694158040,7400,7400,7400,7400,0
20250213,152200,694158040,7400,7400,7400,7400,0
20250213,152100,694158040,7400,7400,7400,7400,0
20250213,152000,694158040,7400,7400,7400,7400,0
20250213,151900,694158040,7400,7380,7400,7380,288
20250213,151800,692032420,7380,7400,7400,7380,231
20250213,151700,690324620,7390,7380,7390,7380,34
20250213,151600,690073560,7380,7380,7380,7380,321
20250213,151500,687704580,7380,7390,7400,7380,739
20250213,151400,682239560,7390,7390,7390,7390,45
20250213,151300,681907010,7410,7400,7410,7390,187
20250213,151200,680524540,7400,7390,7400,7390,245
20250213,151100,678711940,7390,7390,7400,7390,26
20250213,151000,678519770,7390,7390,7400,7390,40
20250213,150900,678224160,7400,7400,7400,7380,766
20250213,150800,672556160,7380,7390,7390,7380,625
20250213,150700,667937680,7390,7390,7390,7380,620
20250213,150600,663356460,7380,7390,7390,7380,48
20250213,150500,663002160,7390,7380,7390,7380,671
20250213,150400,658050100,7390,7390,7390,7380,25
20250213,150300,657865560,7390,7380,7390,7380,45
20250213,150200,657533410,7390,7390,7390,7380,452
20250213,150100,654193480,7380,7390,7390,7380,47
20250213,150000,653846550,7390,7390,7390,7380,44
20250213,145900,653521800,7380,7380,7380,7380,20
20250213,145800,653374200,7380,7370,7380,7370,50
20250213,145700,653005380,7370,7370,7370,7370,22
20250213,145600,652843240,7390,7380,7390,7360,159
20250213,145500,651670430,7380,7360,7380,7360,626
20250213,145400,647051350,7360,7370,7370,7360,1020
20250213,145300,639534130,7370,7370,7380,7370,41
20250213,145200,639231950,7380,7370,7380,7370,22
20250213,145100,639069800,7380,7370,7380,7370,74
20250213,145000,638524380,7380,7380,7380,7370,215
20250213,144900,636937910,7370,7370,7380,7370,50
20250213,144800,636569320,7380,7370,7380,7370,49
20250213,144700,636208100,7380,7380,7380,7370,22
20250213,144600,636045940,7370,7370,7380,7370,1013
20250213,144500,628577490,7380,7380,7380,7370,21
20250213,144400,628422700,7370,7370,7370,7370,42
20250213,144300,628113160,7360,7370,7370,7360,40
20250213,144200,627818460,7370,7370,7370,7360,136
20250213,144100,626817050,7360,7360,7360,7360,40
20250213,144000,626522650,7380,7360,7380,7360,54
20250213,143900,626124510,7360,7360,7370,7360,51
20250213,143800,625749140,7360,7360,7360,7360,40
20250213,143700,625454740,7360,7360,7360,7360,21
20250213,143600,625300180,7360,7360,7370,7360,41
20250213,143500,624998400,7380,7360,7380,7360,23
20250213,143400,624829060,7370,7370,7370,7370,41
20250213,143300,624526890,7370,7370,7370,7370,46
20250213,143200,624187870,7370,7360,7370,7360,182
20250213,143100,622848170,7360,7370,7370,7360,72
20250213,143000,622317710,7370,7370,7370,7370,28
20250213,142900,622111350,7370,7370,7370,7370,40
20250213,142800,621816550,7370,7380,7390,7370,23
20250213,142700,621647010,7370,7370,7370,7370,39
20250213,142600,621359580,7370,7370,7370,7370,41
20250213,142500,621057410,7380,7380,7380,7380,2029
20250213,142400,606083390,7380,7380,7380,7380,451
20250213,142300,602755010,7380,7380,7380,7380,21
20250213,142200,602600030,7380,7380,7380,7380,39
20250213,142100,602312210,7380,7380,7380,7380,44
20250213,142000,601987490,7380,7390,7390,7380,28
20250213,141900,601780750,7380,7380,7380,7380,41
20250213,141800,601478170,7380,7380,7380,7380,121
20250213,141700,600585190,7380,7380,7390,7380,312
20250213,141600,598281920,7380,7380,7380,7380,40
20250213,141500,597986720,7380,7380,7380,7380,19
20250213,141400,597846500,7380,7380,7380,7380,97
20250213,141300,597130640,7380,7380,7380,7380,22
20250213,141200,596968280,7380,7380,7380,7380,237
20250213,141100,595219220,7390,7390,7390,7380,21
20250213,141000,595064220,7380,7390,7390,7380,40
20250213,140900,594769000,7380,7390,7390,7380,41
20250213,140800,594466400,7380,7390,7390,7380,22
20250213,140700,594304020,7380,7380,7380,7380,41
20250213,140600,594001440,7390,7380,7390,7380,19
20250213,140500,593861210,7380,7380,7400,7380,41
20250213,140400,593558610,7390,7380,7390,7380,42
20250213,140300,593248630,7380,7380,7380,7380,137
20250213,140200,592237570,7380,7380,7380,7380,139
20250213,140100,591211750,7390,7390,7390,7380,22
20250213,140000,591049370,7380,7390,7390,7380,40
20250213,135900,590754150,7380,7380,7390,7380,56
20250213,135800,590340850,7390,7390,7390,7380,38
20250213,135700,590060370,7390,7380,7390,7380,90
20250213,135600,589395470,7400,7410,7410,7380,438
20250213,135500,586162830,7380,7390,7390,7380,40
20250213,135400,585867620,7400,7390,7400,7380,21
20250213,135300,585712610,7390,7390,7410,7390,342
20250213,135200,583185210,7400,7400,7410,7390,41
20250213,135100,582881990,7390,7400,7400,7390,21
20250213,135000,582726790,7410,7410,7410,7390,44
20250213,134900,582401550,7410,7400,7410,7390,24
20250213,134800,582224150,7390,7410,7410,7390,42
20250213,134700,581913750,7390,7390,7410,7390,42
20250213,134600,581603350,7410,7410,7410,7390,36
20250213,134500,581336960,7390,7410,7410,7390,93
20250213,134400,580648050,7410,7390,7410,7390,78
20250213,134300,580070630,7390,7410,7410,7390,71
20250213,134200,579545330,7390,7390,7390,7390,767
20250213,134100,573877200,7400,7390,7400,7390,21
20250213,134000,573722000,7390,7390,7390,7390,40
20250213,133900,573426400,7390,7410,7410,7390,23
20250213,133800,573256390,7390,7390,7390,7390,39
20250213,133700,572968180,7400,7400,7400,7380,45
20250213,133600,572635580,7380,7410,7410,7380,541
20250213,133500,568632610,7400,7400,7400,7400,40
20250213,133400,568336610,7400,7400,7400,7400,22
20250213,133300,568173810,7400,7380,7410,7380,40
20250213,133200,567878200,7410,7380,7410,7380,222
20250213,133100,566233780,7380,7390,7390,7380,540
20250213,133000,562243580,7380,7380,7380,7380,40
20250213,132900,561948380,7420,7380,7420,7380,220
20250213,132800,560318530,7380,7400,7400,7380,43
20250213,132700,560000900,7390,7390,7390,7390,18
20250213,132600,559867880,7380,7400,7400,7380,241
20250213,132500,558086290,7380,7380,7380,7380,40
20250213,132400,557791090,7380,7390,7390,7380,22
20250213,132300,557628720,7390,7390,7400,7390,42
20250213,132200,557318320,7390,7390,7390,7390,18
20250213,132100,557185300,7400,7390,7400,7390,41
20250213,132000,556882300,7400,7390,7400,7390,24
20250213,131900,556704900,7390,7400,7400,7390,41
20250213,131800,556401900,7390,7390,7410,7390,130
20250213,131700,555439390,7390,7390,7390,7390,31
20250213,131600,555210300,7390,7400,7400,7390,41
20250213,131500,554907290,7410,7390,7410,7380,23
20250213,131400,554737420,7380,7380,7380,7380,39
20250213,131300,554449600,7390,7390,7390,7380,1542
20250213,131200,543054390,7390,7390,7390,7390,19
20250213,131100,542913980,7390,7390,7390,7390,40
20250213,131000,542618380,7390,7390,7390,7390,20
20250213,130900,542470580,7390,7390,7410,7390,49
20250213,130800,542108380,7390,7390,7390,7390,41
20250213,130700,541805390,7390,7390,7390,7390,18
20250213,130600,541672370,7390,7400,7400,7390,40
20250213,130500,541376380,7400,7400,7400,7400,21
20250213,130400,541220980,7400,7400,7400,7400,39
20250213,130300,540932380,7400,7400,7400,7400,161
20250213,130200,539740980,7400,7400,7400,7400,90
20250213,130100,539074980,7390,7400,7400,7390,40
20250213,130000,538779290,7390,7390,7390,7390,22
20250213,125900,538616710,7390,7390,7400,7390,89
20250213,125800,537958840,7390,7390,7390,7390,20
20250213,125700,537811040,7390,7400,7400,7390,862
20250213,125600,531440640,7400,7390,7440,7390,540
20250213,125500,527424820,7390,7440,7440,7390,26
20250213,125400,527232480,7400,7390,7450,7390,2003
20250213,125300,512335560,7390,7390,7390,7390,19
20250213,125200,512195150,7390,7390,7390,7390,40
20250213,125100,511899550,7390,7400,7400,7390,40
20250213,125000,511603940,7420,7420,7420,7380,32
20250213,124900,511367310,7420,7380,7420,7380,40
20250213,124800,511072070,7380,7420,7420,7380,674
20250213,124700,506071790,7380,7380,7380,7380,40
20250213,124600,505776590,7380,7390,7410,7380,1560
20250213,124500,494240690,7390,7390,7390,7390,41
20250213,124400,493937700,7390,7380,7390,7380,41
20250213,124300,493634930,7390,7380,7390,7380,444
20250213,124200,490353950,7390,7390,7390,7390,540
20250213,124100,486363350,7390,7390,7390,7390,1172
20250213,124000,477702270,7390,7390,7400,7390,41
20250213,123900,477399270,7390,7390,7390,7390,39
20250213,123800,477111060,7390,7390,7390,7390,20
20250213,123700,476963260,7390,7390,7390,7390,40
20250213,123600,476667660,7390,7390,7390,7390,21
20250213,123500,476512470,7380,7400,7410,7380,45
20250213,123400,476180240,7380,7380,7380,7380,41
20250213,123300,475877660,7380,7380,7380,7380,541
20250213,123200,471885080,7380,7400,7400,7380,1030
20250213,123100,464263500,7420,7400,7420,7400,30
20250213,123000,464041300,7400,7390,7420,7390,43
20250213,122900,463723300,7390,7390,7390,7390,18
20250213,122800,463590280,7380,7380,7410,7380,180
20250213,122700,462257680,7380,7380,7380,7380,40
20250213,122600,461962480,7410,7380,7410,7380,34
20250213,122500,461711170,7380,7380,7380,7380,341
20250213,122400,459194590,7380,7380,7380,7380,18
20250213,122300,459061750,7380,7380,7380,7380,40
20250213,122200,458766550,7380,7380,7410,7380,42
20250213,122100,458456530,7380,7390,7390,7380,120
20250213,122000,457570890,7390,7390,7390,7390,41
20250213,121900,457267900,7390,7390,7390,7390,19
20250213,121800,457127490,7380,7420,7420,7380,320
20250213,121700,454754690,7380,7380,7380,7380,790
20250213,121600,448924490,7380,7380,7380,7380,22
20250213,121500,448762130,7380,7380,7420,7380,42
20250213,121400,448452100,7410,7410,7410,7380,1243
20250213,121300,439242010,7370,7410,7410,7370,390
20250213,121200,436353610,7370,7370,7370,7370,40
20250213,121100,436058810,7410,7370,7410,7370,1506
20250213,121000,424900190,7370,7410,7420,7370,389
20250213,120900,422019320,7400,7400,7410,7370,751
20250213,120800,416462450,7360,7370,7400,7360,809
20250213,120700,410500240,7380,7410,7410,7380,1979
20250213,120600,395895190,7380,7380,7390,7380,41
20250213,120500,395592600,7380,7390,7390,7380,39
20250213,120400,395304760,7380,7380,7380,7380,20
20250213,120300,395157160,7380,7390,7400,7380,178
20250213,120200,393840790,7370,7370,7370,7370,22
20250213,120100,393678650,7370,7370,7370,7370,40
20250213,120000,393383850,7370,7370,7380,7370,40
20250213,115900,393089000,7370,7380,7380,7370,18
20250213,115800,392956250,7380,7380,7380,7380,40
20250213,115700,392661050,7380,7380,7380,7380,22
20250213,115600,392498690,7380,7390,7390,7380,40
20250213,115500,392203240,7400,7390,7400,7390,190
20250213,115400,390797620,7390,7390,7390,7390,20
20250213,115300,390649820,7390,7390,7390,7390,99
20250213,115200,389918210,7390,7390,7390,7390,171
20250213,115100,388654520,7390,7390,7390,7390,39
20250213,115000,388366310,7390,7390,7390,7390,20
20250213,114900,388218510,7390,7390,7390,7390,40
20250213,114800,387922910,7390,7400,7400,7390,40
20250213,114700,387627300,7400,7390,7400,7390,28
20250213,114600,387420340,7390,7390,7390,7390,41
20250213,114500,387117350,7390,7390,7390,7390,18
20250213,114400,386984330,7390,7390,7400,7390,232
20250213,114300,385268050,7390,7390,7400,7390,191
20250213,114200,383855060,7400,7390,7400,7390,114
20250213,114100,383011670,7390,7390,7390,7390,40
20250213,114000,382716070,7390,7400,7400,7390,20
20250213,113900,382568260,7390,7390,7390,7390,90
20250213,113800,381903160,7390,7390,7400,7390,141
20250213,113700,380861160,7390,7390,7390,7390,676
20250213,113600,375865520,7390,7400,7400,7390,124
20250213,113500,374948330,7390,7390,7390,7390,18
20250213,113400,374815310,7390,7370,7400,7370,2932
20250213,113300,353132230,7390,7370,7390,7370,120
20250213,113200,352245830,7370,7380,7390,7370,1078
20250213,113100,344290590,7380,7370,7380,7370,42
20250213,113000,343981040,7370,7350,7370,7350,498
20250213,112900,340311140,7380,7370,7380,7350,540
20250213,112800,336332130,7350,7350,7350,7350,21
20250213,112700,336177780,7350,7360,7360,7350,88
20250213,112600,335530290,7350,7350,7350,7350,42
20250213,112500,335221590,7350,7370,7370,7350,19
20250213,112400,335081920,7360,7350,7360,7350,1469
20250213,112300,324274500,7350,7350,7350,7350,90
20250213,112200,323613000,7350,7350,7360,7350,41
20250213,112100,323311630,7350,7350,7350,7350,41
20250213,112000,323010280,7350,7360,7360,7350,18
20250213,111900,322877950,7360,7360,7360,7360,40
20250213,111800,322583550,7360,7360,7360,7360,343
20250213,111700,320059070,7360,7370,7370,7360,48
20250213,111600,319705730,7370,7370,7370,7360,28
20250213,111500,319499550,7360,7370,7370,7360,49
20250213,111400,319138820,7370,7360,7370,7360,54
20250213,111300,318741300,7370,7360,7370,7360,124
20250213,111200,317828620,7360,7360,7360,7360,42
20250213,111100,317519500,7370,7370,7370,7360,61
20250213,111000,317070110,7360,7360,7360,7360,40
20250213,110900,316775710,7380,7360,7380,7360,142
20250213,110800,315729240,7360,7360,7360,7360,122
20250213,110700,314831320,7360,7360,7360,7360,39
20250213,110600,314544280,7360,7360,7360,7360,19
20250213,110500,314404440,7360,7360,7360,7360,40
20250213,110400,314110040,7360,7360,7370,7360,40
20250213,110300,313815440,7370,7370,7370,7360,560
20250213,110200,309688440,7370,7360,7370,7360,319
20250213,110100,307340540,7360,7370,7370,7360,23
20250213,110000,307171250,7360,7350,7360,7350,947
20250213,105900,300201530,7360,7350,7360,7350,29
20250213,105800,299988370,7340,7330,7350,7330,294
20250213,105700,297828070,7330,7330,7330,7330,39
20250213,105600,297542200,7320,7330,7330,7320,245
20250213,105500,295746550,7330,7330,7330,7330,40
20250213,105400,295453350,7330,7340,7350,7330,33
20250213,105300,295211310,7330,7330,7340,7330,71
20250213,105200,294690780,7330,7340,7340,7330,41
20250213,105100,294390240,7320,7340,7350,7320,68
20250213,105000,293890980,7330,7350,7350,7330,141
20250213,104900,292857430,7320,7320,7320,7320,21
20250213,104800,292703710,7320,7330,7330,7320,41
20250213,104700,292403410,7320,7330,7330,7320,596
20250213,104600,288039990,7360,7360,7360,7320,21
20250213,104500,287886100,7330,7330,7360,7330,41
20250213,104400,287585540,7330,7330,7330,7330,22
20250213,104300,287424280,7330,7330,7330,7330,205
20250213,104200,285921630,7330,7330,7330,7330,19
20250213,104100,285782360,7330,7330,7330,7330,40
20250213,104000,285489160,7330,7330,7330,7330,43
20250213,103900,285173970,7330,7330,7330,7330,21
20250213,103800,285020040,7330,7330,7330,7330,41
20250213,103700,284719510,7330,7340,7340,7330,18
20250213,103600,284587470,7330,7340,7340,7330,41
20250213,103500,284286890,7330,7330,7330,7330,71
20250213,103400,283766460,7330,7330,7330,7330,21
20250213,103300,283612530,7330,7330,7330,7330,49
20250213,103200,283253360,7370,7360,7370,7330,24
20250213,103100,283077330,7320,7360,7360,7320,2290
20250213,103000,266287190,7380,7350,7380,7350,41
20250213,102900,265985810,7350,7360,7360,7350,21
20250213,102800,265831430,7350,7350,7350,7350,239
20250213,102700,264074780,7350,7370,7380,7350,120
20250213,102600,263189840,7350,7350,7350,7350,40
20250213,102500,262895840,7350,7350,7370,7350,200
20250213,102400,261423840,7370,7350,7370,7350,123
20250213,102300,260517740,7350,7350,7350,7350,39
20250213,102200,260231090,7350,7350,7350,7350,19
20250213,102100,260091440,7350,7350,7350,7350,40
20250213,102000,259797440,7350,7350,7350,7350,21
20250213,101900,259643090,7340,7340,7340,7340,39
20250213,101800,259356830,7340,7350,7350,7340,41
20250213,101700,259055780,7370,7370,7370,7340,21
20250213,101600,258901580,7340,7350,7350,7340,973
20250213,101500,251750230,7370,7350,7370,7350,222
20250213,101400,250114530,7350,7340,7350,7340,1360
20250213,101300,240131950,7340,7350,7350,7340,238
20250213,101200,238382830,7350,7350,7350,7350,20
20250213,101100,238235830,7350,7350,7370,7350,42
20250213,101000,237927090,7350,7360,7360,7350,21
20250213,100900,237772710,7350,7350,7350,7350,39
20250213,100800,237486060,7350,7350,7370,7350,66
20250213,100700,237000620,7350,7360,7360,7350,74
20250213,100600,236456160,7340,7340,7340,7340,120
20250213,100500,235575360,7360,7340,7360,7340,35
20250213,100400,235318360,7340,7340,7340,7340,51
20250213,100300,234944020,7340,7340,7340,7340,85
20250213,100200,234320120,7340,7340,7340,7340,40
20250213,100100,234026520,7330,7340,7340,7330,40
20250213,100000,233733300,7360,7340,7360,7330,618
20250213,095900,229201360,7340,7340,7340,7330,42
20250213,095800,228893290,7360,7330,7360,7330,21
20250213,095700,228739270,7330,7330,7360,7320,542
20250213,095600,224751460,7370,7330,7370,7320,1164
20250213,095500,216174770,7330,7370,7370,7330,758
20250213,095400,210589010,7370,7340,7380,7320,2221
20250213,095300,194252010,7340,7340,7350,7340,119
20250213,095200,193378050,7340,7340,7360,7340,45
20250213,095100,193047730,7330,7330,7340,7330,49
20250213,095000,192688550,7340,7340,7340,7330,23
20250213,094900,192519930,7330,7360,7370,7310,6338
20250213,094800,146060440,7350,7370,7370,7350,220
20250213,094700,144443390,7350,7360,7360,7350,40
20250213,094600,144149360,7380,7380,7380,7350,23
20250213,094500,143980250,7350,7380,7380,7350,906
20250213,094400,137320970,7350,7350,7360,7350,4658
20250213,094300,103038580,7350,7360,7360,7350,824
20250213,094200,96978260,7360,7360,7360,7360,64
20250213,094100,96507220,7360,7380,7380,7360,22
20250213,094000,96345280,7360,7360,7370,7360,70
20250213,093900,95829770,7360,7370,7370,7360,148
20250213,093800,94740210,7370,7380,7380,7370,28
20250213,093700,94533840,7370,7350,7380,7350,50
20250213,093600,94165650,7360,7360,7360,7360,57
20250213,093500,93746130,7350,7350,7380,7350,1045
20250213,093400,86065170,7350,7350,7350,7350,819
20250213,093300,80045520,7380,7360,7380,7350,99
20250213,093200,79316940,7340,7350,7360,7340,541
20250213,093100,75340880,7360,7360,7360,7340,487
20250213,093000,71765880,7340,7340,7380,7340,40
20250213,092900,71472180,7380,7380,7380,7340,21
20250213,092800,71317960,7340,7380,7380,7340,41
20250213,092700,71016980,7350,7340,7350,7340,378
20250213,092600,68239290,7350,7370,7370,7350,791
20250213,092500,62420910,7360,7360,7380,7360,46
20250213,092400,62082250,7360,7370,7370,7360,20
20250213,092300,61934980,7360,7360,7360,7360,440
20250213,092200,58696580,7350,7350,7360,7350,60
20250213,092100,58255570,7370,7360,7370,7350,310
20250213,092000,55976010,7350,7350,7350,7350,136
20250213,091900,54976410,7360,7360,7360,7360,941
20250213,091800,48050650,7360,7350,7360,7350,340
20250213,091700,45548440,7350,7370,7370,7350,1329
20250213,091600,35754130,7370,7370,7370,7370,297
20250213,091500,33565240,7370,7370,7370,7370,41
20250213,091400,33263070,7380,7390,7410,7380,975
20250213,091300,26065660,7390,7400,7410,7390,353
20250213,091200,23453940,7400,7400,7400,7400,189
20250213,091100,22055340,7400,7400,7400,7400,40
20250213,091000,21759340,7400,7400,7400,7400,41
20250213,090900,21455940,7420,7420,7420,7400,183
20250213,090800,20098440,7420,7400,7420,7400,590
20250213,090700,15731440,7400,7420,7420,7400,50
20250213,090600,15361110,7400,7400,7400,7400,39
20250213,090500,15072510,7400,7400,7430,7400,121
20250213,090400,14175490,7430,7390,7430,7390,22
20250213,090300,14012790,7390,7390,7420,7390,72
20250213,090200,13479750,7390,7410,7430,7390,521
20250213,090100,9611360,7370,7370,7370,7370,227
20250213,090000,7938370,7370,7390,7390,7370,1075