KissMeData/111380/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201700,102889160,15620,15620,15620,15620,240
20250212,201600,102889160,15620,15620,15620,15620,0
20250212,201500,102889160,15620,15620,15620,15620,0
20250212,201400,102889160,15620,15620,15620,15620,0
20250212,201300,102889160,15620,15620,15620,15620,0
20250212,201200,102889160,15620,15620,15620,15620,0
20250212,201100,102889160,15620,15620,15620,15620,0
20250212,201000,102889160,15620,15620,15620,15620,0
20250212,200900,102889160,15620,15620,15620,15620,0
20250212,200800,102889160,15620,15620,15620,15620,0
20250212,200700,102889160,15620,15620,15620,15620,0
20250212,200600,102889160,15620,15620,15620,15620,0
20250212,200500,102889160,15620,15620,15620,15620,0
20250212,200400,102889160,15620,15620,15620,15620,0
20250212,200300,102889160,15620,15620,15620,15620,0
20250212,200200,102889160,15620,15620,15620,15620,0
20250212,200100,102889160,15620,15620,15620,15620,0
20250212,200000,102889160,15620,15620,15620,15620,0
20250212,195900,102889160,15620,15620,15620,15620,0
20250212,195800,102889160,15620,15620,15620,15620,0
20250212,195700,102889160,15620,15620,15620,15620,0
20250212,195600,102889160,15620,15620,15620,15620,0
20250212,195500,102889160,15620,15620,15620,15620,0
20250212,195400,102889160,15620,15620,15620,15620,0
20250212,195300,102889160,15620,15620,15620,15620,0
20250212,195200,102889160,15620,15620,15620,15620,0
20250212,195100,102889160,15620,15620,15620,15620,0
20250212,195000,102889160,15620,15620,15620,15620,0
20250212,194900,102889160,15620,15620,15620,15620,0
20250212,194800,102889160,15620,15620,15620,15620,0
20250212,194700,102889160,15620,15620,15620,15620,240
20250212,194600,102889160,15620,15620,15620,15620,0
20250212,194500,102889160,15620,15620,15620,15620,0
20250212,194400,102889160,15620,15620,15620,15620,0
20250212,194300,102889160,15620,15620,15620,15620,0
20250212,194200,102889160,15620,15620,15620,15620,0
20250212,194100,102889160,15620,15620,15620,15620,0
20250212,194000,102889160,15620,15620,15620,15620,0
20250212,193900,102889160,15620,15620,15620,15620,0
20250212,193800,102889160,15620,15620,15620,15620,0
20250212,193700,102889160,15620,15620,15620,15620,0
20250212,193600,102889160,15620,15620,15620,15620,0
20250212,193500,102889160,15620,15620,15620,15620,0
20250212,193400,102889160,15620,15620,15620,15620,0
20250212,193300,102889160,15620,15620,15620,15620,0
20250212,193200,102889160,15620,15620,15620,15620,0
20250212,193100,102889160,15620,15620,15620,15620,0
20250212,193000,102889160,15620,15620,15620,15620,0
20250212,192900,102889160,15620,15620,15620,15620,0
20250212,192800,102889160,15620,15620,15620,15620,0
20250212,192700,102889160,15620,15620,15620,15620,0
20250212,192600,102889160,15620,15620,15620,15620,0
20250212,192500,102889160,15620,15620,15620,15620,0
20250212,192400,102889160,15620,15620,15620,15620,0
20250212,192300,102889160,15620,15620,15620,15620,0
20250212,192200,102889160,15620,15620,15620,15620,0
20250212,192100,102889160,15620,15620,15620,15620,0
20250212,192000,102889160,15620,15620,15620,15620,0
20250212,191900,102889160,15620,15620,15620,15620,0
20250212,191800,102889160,15620,15620,15620,15620,0
20250212,191700,102889160,15620,15620,15620,15620,240
20250212,191600,102889160,15620,15620,15620,15620,0
20250212,191500,102889160,15620,15620,15620,15620,0
20250212,191400,102889160,15620,15620,15620,15620,0
20250212,191300,102889160,15620,15620,15620,15620,0
20250212,191200,102889160,15620,15620,15620,15620,0
20250212,191100,102889160,15620,15620,15620,15620,0
20250212,191000,102889160,15620,15620,15620,15620,0
20250212,190900,102889160,15620,15620,15620,15620,0
20250212,190800,102889160,15620,15620,15620,15620,0
20250212,190700,102889160,15620,15620,15620,15620,0
20250212,190600,102889160,15620,15620,15620,15620,0
20250212,190500,102889160,15620,15620,15620,15620,0
20250212,190400,102889160,15620,15620,15620,15620,0
20250212,190300,102889160,15620,15620,15620,15620,0
20250212,190200,102889160,15620,15620,15620,15620,0
20250212,190100,102889160,15620,15620,15620,15620,0
20250212,190000,102889160,15620,15620,15620,15620,0
20250212,185900,102889160,15620,15620,15620,15620,0
20250212,185800,102889160,15620,15620,15620,15620,0
20250212,185700,102889160,15620,15620,15620,15620,0
20250212,185600,102889160,15620,15620,15620,15620,0
20250212,185500,102889160,15620,15620,15620,15620,0
20250212,185400,102889160,15620,15620,15620,15620,0
20250212,185300,102889160,15620,15620,15620,15620,0
20250212,185200,102889160,15620,15620,15620,15620,0
20250212,185100,102889160,15620,15620,15620,15620,0
20250212,185000,102889160,15620,15620,15620,15620,0
20250212,184900,102889160,15620,15620,15620,15620,0
20250212,184800,102889160,15620,15620,15620,15620,0
20250212,184700,102889160,15620,15620,15620,15620,240
20250212,184600,102889160,15620,15620,15620,15620,0
20250212,184500,102889160,15620,15620,15620,15620,0
20250212,184400,102889160,15620,15620,15620,15620,0
20250212,184300,102889160,15620,15620,15620,15620,0
20250212,184200,102889160,15620,15620,15620,15620,0
20250212,184100,102889160,15620,15620,15620,15620,0
20250212,184000,102889160,15620,15620,15620,15620,0
20250212,183900,102889160,15620,15620,15620,15620,0
20250212,183800,102889160,15620,15620,15620,15620,0
20250212,183700,102889160,15620,15620,15620,15620,0
20250212,183600,102889160,15620,15620,15620,15620,0
20250212,183500,102889160,15620,15620,15620,15620,0
20250212,183400,102889160,15620,15620,15620,15620,0
20250212,183300,102889160,15620,15620,15620,15620,0
20250212,183200,102889160,15620,15620,15620,15620,0
20250212,183100,102889160,15620,15620,15620,15620,0
20250212,183000,102889160,15620,15620,15620,15620,0
20250212,182900,102889160,15620,15620,15620,15620,0
20250212,182800,102889160,15620,15620,15620,15620,0
20250212,182700,102889160,15620,15620,15620,15620,0
20250212,182600,102889160,15620,15620,15620,15620,0
20250212,182500,102889160,15620,15620,15620,15620,0
20250212,182400,102889160,15620,15620,15620,15620,0
20250212,182300,102889160,15620,15620,15620,15620,0
20250212,182200,102889160,15620,15620,15620,15620,0
20250212,182100,102889160,15620,15620,15620,15620,0
20250212,182000,102889160,15620,15620,15620,15620,0
20250212,181900,102889160,15620,15620,15620,15620,0
20250212,181800,102889160,15620,15620,15620,15620,0
20250212,181700,102889160,15620,15620,15620,15620,240
20250212,181600,102889160,15620,15620,15620,15620,0
20250212,181500,102889160,15620,15620,15620,15620,0
20250212,181400,102889160,15620,15620,15620,15620,0
20250212,181300,102889160,15620,15620,15620,15620,0
20250212,181200,102889160,15620,15620,15620,15620,0
20250212,181100,102889160,15620,15620,15620,15620,0
20250212,181000,102889160,15620,15620,15620,15620,0
20250212,180900,102889160,15620,15620,15620,15620,0
20250212,180800,102889160,15620,15620,15620,15620,0
20250212,180700,102889160,15620,15620,15620,15620,0
20250212,180600,102889160,15620,15620,15620,15620,0
20250212,180500,102889160,15620,15620,15620,15620,0
20250212,180400,102889160,15620,15620,15620,15620,0
20250212,180300,102889160,15620,15620,15620,15620,0
20250212,180200,102889160,15620,15620,15620,15620,0
20250212,180100,102889160,15620,15620,15620,15620,0
20250212,180000,102889160,15620,15620,15620,15620,0
20250212,175900,102889160,15620,15620,15620,15620,0
20250212,175800,102889160,15620,15620,15620,15620,0
20250212,175700,102889160,15620,15620,15620,15620,0
20250212,175600,102889160,15620,15620,15620,15620,0
20250212,175500,102889160,15620,15620,15620,15620,0
20250212,175400,102889160,15620,15620,15620,15620,0
20250212,175300,102889160,15620,15620,15620,15620,0
20250212,175200,102889160,15620,15620,15620,15620,0
20250212,175100,102889160,15620,15620,15620,15620,0
20250212,175000,102889160,15620,15620,15620,15620,0
20250212,174900,102889160,15620,15620,15620,15620,0
20250212,174800,102889160,15620,15620,15620,15620,0
20250212,174700,102889160,15620,15620,15620,15620,240
20250212,174600,102889160,15620,15620,15620,15620,0
20250212,174500,102889160,15620,15620,15620,15620,0
20250212,174400,102889160,15620,15620,15620,15620,0
20250212,174300,102889160,15620,15620,15620,15620,0
20250212,174200,102889160,15620,15620,15620,15620,0
20250212,174100,102889160,15620,15620,15620,15620,0
20250212,174000,102889160,15620,15620,15620,15620,0
20250212,173900,102889160,15620,15620,15620,15620,0
20250212,173800,102889160,15620,15620,15620,15620,0
20250212,173700,102889160,15620,15620,15620,15620,0
20250212,173600,102889160,15620,15620,15620,15620,0
20250212,173500,102889160,15620,15620,15620,15620,0
20250212,173400,102889160,15620,15620,15620,15620,0
20250212,173300,102889160,15620,15620,15620,15620,0
20250212,173200,102889160,15620,15620,15620,15620,0
20250212,173100,102889160,15620,15620,15620,15620,0
20250212,173000,102889160,15620,15620,15620,15620,0
20250212,172900,102889160,15620,15620,15620,15620,0
20250212,172800,102889160,15620,15620,15620,15620,0
20250212,172700,102889160,15620,15620,15620,15620,0
20250212,172600,102889160,15620,15620,15620,15620,0
20250212,172500,102889160,15620,15620,15620,15620,0
20250212,172400,102889160,15620,15620,15620,15620,0
20250212,172300,102889160,15620,15620,15620,15620,0
20250212,172200,102889160,15620,15620,15620,15620,0
20250212,172100,102889160,15620,15620,15620,15620,0
20250212,172000,102889160,15620,15620,15620,15620,0
20250212,171900,102889160,15620,15620,15620,15620,0
20250212,171800,102889160,15620,15620,15620,15620,0
20250212,171700,102889160,15620,15620,15620,15620,240
20250212,171600,102889160,15620,15620,15620,15620,0
20250212,171500,102889160,15620,15620,15620,15620,0
20250212,171400,102889160,15620,15620,15620,15620,0
20250212,171300,102889160,15620,15620,15620,15620,0
20250212,171200,102889160,15620,15620,15620,15620,0
20250212,171100,102889160,15620,15620,15620,15620,0
20250212,171000,102889160,15620,15620,15620,15620,0
20250212,170900,102889160,15620,15620,15620,15620,0
20250212,170800,102889160,15620,15620,15620,15620,0
20250212,170700,102889160,15620,15620,15620,15620,0
20250212,170600,102889160,15620,15620,15620,15620,0
20250212,170500,102889160,15620,15620,15620,15620,0
20250212,170400,102889160,15620,15620,15620,15620,0
20250212,170300,102889160,15620,15620,15620,15620,0
20250212,170200,102889160,15620,15620,15620,15620,0
20250212,170100,102889160,15620,15620,15620,15620,0
20250212,170000,102889160,15620,15620,15620,15620,0
20250212,165900,102889160,15620,15620,15620,15620,0
20250212,165800,102889160,15620,15620,15620,15620,0
20250212,165700,102889160,15620,15620,15620,15620,0
20250212,165600,102889160,15620,15620,15620,15620,0
20250212,165500,102889160,15620,15620,15620,15620,0
20250212,165400,102889160,15620,15620,15620,15620,0
20250212,165300,102889160,15620,15620,15620,15620,0
20250212,165200,102889160,15620,15620,15620,15620,0
20250212,165100,102889160,15620,15620,15620,15620,0
20250212,165000,102889160,15620,15620,15620,15620,0
20250212,164900,102889160,15620,15620,15620,15620,0
20250212,164800,102889160,15620,15620,15620,15620,0
20250212,164700,102889160,15620,15620,15620,15620,240
20250212,164600,102889160,15620,15620,15620,15620,0
20250212,164500,102889160,15620,15620,15620,15620,0
20250212,164400,102889160,15620,15620,15620,15620,0
20250212,164300,102889160,15620,15620,15620,15620,0
20250212,164200,102889160,15620,15620,15620,15620,0
20250212,164100,102889160,15620,15620,15620,15620,0
20250212,164000,102889160,15620,15620,15620,15620,0
20250212,163900,102889160,15620,15620,15620,15620,0
20250212,163800,102889160,15620,15620,15620,15620,0
20250212,163700,102889160,15620,15620,15620,15620,0
20250212,163600,102889160,15620,15620,15620,15620,0
20250212,163500,102889160,15620,15620,15620,15620,0
20250212,163400,102889160,15620,15620,15620,15620,0
20250212,163300,102889160,15620,15620,15620,15620,0
20250212,163200,102889160,15620,15620,15620,15620,0
20250212,163100,102889160,15620,15620,15620,15620,0
20250212,163000,102889160,15620,15620,15620,15620,0
20250212,162900,102889160,15620,15620,15620,15620,0
20250212,162800,102889160,15620,15620,15620,15620,0
20250212,162700,102889160,15620,15620,15620,15620,0
20250212,162600,102889160,15620,15620,15620,15620,0
20250212,162500,102889160,15620,15620,15620,15620,0
20250212,162400,102889160,15620,15620,15620,15620,0
20250212,162300,102889160,15620,15620,15620,15620,0
20250212,162200,102889160,15620,15620,15620,15620,0
20250212,162100,102889160,15620,15620,15620,15620,0
20250212,162000,102889160,15620,15620,15620,15620,0
20250212,161900,102889160,15620,15620,15620,15620,0
20250212,161800,102889160,15620,15620,15620,15620,0
20250212,161700,102889160,15620,15620,15620,15620,240
20250212,161600,102889160,15620,15620,15620,15620,0
20250212,161500,102889160,15620,15620,15620,15620,0
20250212,161400,102889160,15620,15620,15620,15620,0
20250212,161300,102889160,15620,15620,15620,15620,0
20250212,161200,102889160,15620,15620,15620,15620,0
20250212,161100,102889160,15620,15620,15620,15620,0
20250212,161000,102889160,15620,15620,15620,15620,0
20250212,160900,102889160,15620,15620,15620,15620,0
20250212,160800,102889160,15620,15620,15620,15620,0
20250212,160700,102889160,15620,15620,15620,15620,0
20250212,160600,102889160,15620,15620,15620,15620,0
20250212,160500,102889160,15620,15620,15620,15620,0
20250212,160400,102889160,15620,15620,15620,15620,0
20250212,160300,102889160,15620,15620,15620,15620,0
20250212,160200,102889160,15620,15620,15620,15620,0
20250212,160100,102889160,15620,15620,15620,15620,0
20250212,160000,102889160,15620,15620,15620,15620,0
20250212,155900,102889160,15620,15620,15620,15620,0
20250212,155800,102889160,15620,15620,15620,15620,0
20250212,155700,102889160,15620,15620,15620,15620,0
20250212,155600,102889160,15620,15620,15620,15620,0
20250212,155500,102889160,15620,15620,15620,15620,0
20250212,155400,102889160,15620,15620,15620,15620,0
20250212,155300,102889160,15620,15620,15620,15620,0
20250212,155200,102889160,15620,15620,15620,15620,0
20250212,155100,102889160,15620,15620,15620,15620,0
20250212,155000,102889160,15620,15620,15620,15620,0
20250212,154900,102889160,15620,15620,15620,15620,0
20250212,154800,102889160,15620,15620,15620,15620,0
20250212,154700,102889160,15620,15620,15620,15620,240
20250212,154600,102889160,15620,15620,15620,15620,0
20250212,154500,102889160,15620,15620,15620,15620,0
20250212,154400,102889160,15620,15620,15620,15620,0
20250212,154300,102889160,15620,15620,15620,15620,0
20250212,154200,102889160,15620,15620,15620,15620,0
20250212,154100,102889160,15620,15620,15620,15620,0
20250212,154000,102889160,15620,15620,15620,15620,0
20250212,153900,102889160,15620,15620,15620,15620,0
20250212,153800,102889160,15620,15620,15620,15620,0
20250212,153700,102889160,15620,15620,15620,15620,0
20250212,153600,102889160,15620,15620,15620,15620,0
20250212,153500,102889160,15620,15620,15620,15620,0
20250212,153400,102889160,15620,15620,15620,15620,0
20250212,153300,102889160,15620,15620,15620,15620,0
20250212,153200,102889160,15620,15620,15620,15620,0
20250212,153100,102889160,15620,15620,15620,15620,0
20250212,153000,102889160,15620,15620,15620,15620,240
20250212,152900,99140360,15590,15590,15590,15590,0
20250212,152800,99140360,15590,15590,15590,15590,0
20250212,152700,99140360,15590,15590,15590,15590,0
20250212,152600,99140360,15590,15590,15590,15590,0
20250212,152500,99140360,15590,15590,15590,15590,0
20250212,152400,99140360,15590,15590,15590,15590,0
20250212,152300,99140360,15590,15590,15590,15590,0
20250212,152200,99140360,15590,15590,15590,15590,0
20250212,152100,99140360,15590,15590,15590,15590,0
20250212,152000,99140360,15590,15590,15590,15590,0
20250212,151900,99140360,15590,15590,15590,15590,70
20250212,151800,98049060,15630,15630,15630,15630,0
20250212,151700,98049060,15630,15630,15630,15630,1
20250212,151600,98033430,15490,15490,15490,15490,150
20250212,151500,95709930,15500,15500,15500,15500,0
20250212,151400,95709930,15500,15510,15510,15500,132
20250212,151300,93663670,15560,15520,15560,15520,32
20250212,151200,93166990,15500,15500,15500,15500,0
20250212,151100,93166990,15500,15520,15520,15500,100
20250212,151000,91616370,15520,15580,15580,15520,84
20250212,150900,90309790,15580,15580,15580,15580,0
20250212,150800,90309790,15580,15580,15580,15580,4
20250212,150700,90247470,15540,15540,15540,15540,0
20250212,150600,90247470,15540,15540,15540,15540,0
20250212,150500,90247470,15540,15540,15540,15540,0
20250212,150400,90247470,15540,15540,15540,15540,0
20250212,150300,90247470,15540,15540,15540,15540,0
20250212,150200,90247470,15540,15540,15540,15540,0
20250212,150100,90247470,15540,15540,15540,15540,3
20250212,150000,90200850,15640,15640,15640,15640,10
20250212,145900,90044450,15600,15600,15600,15600,0
20250212,145800,90044450,15600,15600,15600,15600,0
20250212,145700,90044450,15600,15600,15600,15600,0
20250212,145600,90044450,15600,15600,15600,15600,20
20250212,145500,89732450,15600,15600,15600,15600,0
20250212,145400,89732450,15600,15600,15600,15600,0
20250212,145300,89732450,15600,15600,15600,15600,0
20250212,145200,89732450,15600,15600,15600,15600,0
20250212,145100,89732450,15600,15600,15600,15600,0
20250212,145000,89732450,15600,15600,15600,15600,0
20250212,144900,89732450,15600,15600,15600,15600,94
20250212,144800,88266050,15600,15600,15600,15600,0
20250212,144700,88266050,15600,15600,15600,15600,1
20250212,144600,88250450,15590,15550,15590,15550,21
20250212,144500,87923180,15490,15490,15490,15490,0
20250212,144400,87923180,15490,15490,15490,15490,0
20250212,144300,87923180,15490,15490,15490,15490,0
20250212,144200,87923180,15490,15490,15490,15490,6
20250212,144100,87830240,15550,15550,15550,15550,0
20250212,144000,87830240,15550,15550,15550,15550,30
20250212,143900,87363740,15480,15490,15490,15480,4
20250212,143800,87301790,15540,15540,15540,15540,0
20250212,143700,87301790,15540,15490,15540,15490,164
20250212,143600,84757210,15480,15480,15480,15480,0
20250212,143500,84757210,15480,15480,15480,15480,0
20250212,143400,84757210,15480,15480,15480,15480,0
20250212,143300,84757210,15480,15480,15480,15480,0
20250212,143200,84757210,15480,15480,15480,15480,0
20250212,143100,84757210,15480,15480,15480,15480,0
20250212,143000,84757210,15480,15480,15480,15480,0
20250212,142900,84757210,15480,15480,15480,15480,0
20250212,142800,84757210,15480,15480,15480,15480,0
20250212,142700,84757210,15480,15480,15480,15480,0
20250212,142600,84757210,15480,15480,15480,15480,0
20250212,142500,84757210,15480,15480,15480,15480,0
20250212,142400,84757210,15480,15480,15480,15480,0
20250212,142300,84757210,15480,15480,15480,15480,0
20250212,142200,84757210,15480,15480,15480,15480,0
20250212,142100,84757210,15480,15480,15480,15480,0
20250212,142000,84757210,15480,15480,15480,15480,0
20250212,141900,84757210,15480,15480,15480,15480,52
20250212,141800,83952250,15490,15490,15490,15490,0
20250212,141700,83952250,15490,15490,15490,15490,0
20250212,141600,83952250,15490,15490,15490,15490,0
20250212,141500,83952250,15490,15490,15490,15490,15
20250212,141400,83719900,15490,15490,15490,15490,0
20250212,141300,83719900,15490,15490,15490,15490,0
20250212,141200,83719900,15490,15490,15490,15490,0
20250212,141100,83719900,15490,15490,15490,15490,0
20250212,141000,83719900,15490,15490,15490,15490,0
20250212,140900,83719900,15490,15490,15490,15490,0
20250212,140800,83719900,15490,15490,15490,15490,0
20250212,140700,83719900,15490,15490,15490,15490,0
20250212,140600,83719900,15490,15490,15490,15490,0
20250212,140500,83719900,15490,15490,15490,15490,0
20250212,140400,83719900,15490,15490,15490,15490,0
20250212,140300,83719900,15490,15490,15490,15490,0
20250212,140200,83719900,15490,15490,15490,15490,0
20250212,140100,83719900,15490,15490,15490,15490,0
20250212,140000,83719900,15490,15490,15490,15490,0
20250212,135900,83719900,15490,15490,15490,15490,293
20250212,135800,79181330,15490,15490,15490,15490,0
20250212,135700,79181330,15490,15490,15490,15490,0
20250212,135600,79181330,15490,15490,15490,15490,0
20250212,135500,79181330,15490,15490,15490,15490,0
20250212,135400,79181330,15490,15490,15490,15490,0
20250212,135300,79181330,15490,15490,15490,15490,0
20250212,135200,79181330,15490,15490,15490,15490,0
20250212,135100,79181330,15490,15490,15490,15490,0
20250212,135000,79181330,15490,15490,15490,15490,0
20250212,134900,79181330,15490,15490,15490,15490,0
20250212,134800,79181330,15490,15490,15490,15490,0
20250212,134700,79181330,15490,15490,15490,15490,0
20250212,134600,79181330,15490,15490,15490,15490,0
20250212,134500,79181330,15490,15490,15490,15490,0
20250212,134400,79181330,15490,15490,15490,15490,0
20250212,134300,79181330,15490,15490,15490,15490,0
20250212,134200,79181330,15490,15490,15490,15490,0
20250212,134100,79181330,15490,15490,15490,15490,42
20250212,134000,78530750,15490,15490,15490,15490,0
20250212,133900,78530750,15490,15490,15490,15490,50
20250212,133800,77756250,15490,15490,15490,15490,108
20250212,133700,76083330,15490,15490,15490,15490,0
20250212,133600,76083330,15490,15490,15490,15490,0
20250212,133500,76083330,15490,15490,15490,15490,0
20250212,133400,76083330,15490,15490,15490,15490,0
20250212,133300,76083330,15490,15490,15490,15490,0
20250212,133200,76083330,15490,15490,15490,15490,0
20250212,133100,76083330,15490,15490,15490,15490,0
20250212,133000,76083330,15490,15490,15490,15490,13
20250212,132900,75881960,15530,15530,15530,15530,0
20250212,132800,75881960,15530,15530,15530,15530,0
20250212,132700,75881960,15530,15530,15530,15530,0
20250212,132600,75881960,15530,15530,15530,15530,0
20250212,132500,75881960,15530,15530,15530,15530,0
20250212,132400,75881960,15530,15530,15530,15530,0
20250212,132300,75881960,15530,15530,15530,15530,0
20250212,132200,75881960,15530,15530,15530,15530,0
20250212,132100,75881960,15530,15530,15530,15530,0
20250212,132000,75881960,15530,15530,15530,15530,0
20250212,131900,75881960,15530,15530,15530,15530,0
20250212,131800,75881960,15530,15530,15530,15530,21
20250212,131700,75555830,15530,15530,15530,15530,0
20250212,131600,75555830,15530,15530,15530,15530,0
20250212,131500,75555830,15530,15530,15530,15530,0
20250212,131400,75555830,15530,15530,15530,15530,0
20250212,131300,75555830,15530,15530,15530,15530,0
20250212,131200,75555830,15530,15530,15530,15530,0
20250212,131100,75555830,15530,15530,15530,15530,0
20250212,131000,75555830,15530,15530,15530,15530,0
20250212,130900,75555830,15530,15530,15530,15530,0
20250212,130800,75555830,15530,15530,15530,15530,0
20250212,130700,75555830,15530,15530,15530,15530,0
20250212,130600,75555830,15530,15530,15530,15530,6
20250212,130500,75462650,15530,15530,15530,15530,0
20250212,130400,75462650,15530,15530,15530,15530,0
20250212,130300,75462650,15530,15530,15530,15530,0
20250212,130200,75462650,15530,15530,15530,15530,0
20250212,130100,75462650,15530,15530,15530,15530,0
20250212,130000,75462650,15530,15530,15530,15530,0
20250212,125900,75462650,15530,15530,15530,15530,0
20250212,125800,75462650,15530,15530,15530,15530,0
20250212,125700,75462650,15530,15530,15530,15530,2
20250212,125600,75431590,15530,15530,15530,15530,0
20250212,125500,75431590,15530,15530,15530,15530,0
20250212,125400,75431590,15530,15530,15530,15530,0
20250212,125300,75431590,15530,15530,15530,15530,0
20250212,125200,75431590,15530,15530,15530,15530,0
20250212,125100,75431590,15530,15530,15530,15530,0
20250212,125000,75431590,15530,15530,15530,15530,0
20250212,124900,75431590,15530,15530,15530,15530,0
20250212,124800,75431590,15530,15530,15530,15530,0
20250212,124700,75431590,15530,15530,15530,15530,0
20250212,124600,75431590,15530,15530,15530,15530,0
20250212,124500,75431590,15530,15530,15530,15530,0
20250212,124400,75431590,15530,15530,15530,15530,0
20250212,124300,75431590,15530,15530,15530,15530,0
20250212,124200,75431590,15530,15530,15530,15530,0
20250212,124100,75431590,15530,15530,15530,15530,0
20250212,124000,75431590,15530,15530,15530,15530,0
20250212,123900,75431590,15530,15530,15530,15530,0
20250212,123800,75431590,15530,15530,15530,15530,0
20250212,123700,75431590,15530,15530,15530,15530,1
20250212,123600,75416060,15490,15490,15490,15490,0
20250212,123500,75416060,15490,15490,15490,15490,0
20250212,123400,75416060,15490,15490,15490,15490,0
20250212,123300,75416060,15490,15490,15490,15490,0
20250212,123200,75416060,15490,15490,15490,15490,2
20250212,123100,75385080,15490,15490,15490,15490,0
20250212,123000,75385080,15490,15490,15490,15490,0
20250212,122900,75385080,15490,15490,15490,15490,2
20250212,122800,75354100,15490,15490,15490,15490,25
20250212,122700,74966850,15490,15490,15490,15490,0
20250212,122600,74966850,15490,15490,15490,15490,0
20250212,122500,74966850,15490,15490,15490,15490,0
20250212,122400,74966850,15490,15490,15490,15490,0
20250212,122300,74966850,15490,15490,15490,15490,0
20250212,122200,74966850,15490,15490,15490,15490,0
20250212,122100,74966850,15490,15490,15490,15490,0
20250212,122000,74966850,15490,15490,15490,15490,0
20250212,121900,74966850,15490,15490,15490,15490,0
20250212,121800,74966850,15490,15490,15490,15490,0
20250212,121700,74966850,15490,15490,15490,15490,0
20250212,121600,74966850,15490,15490,15490,15490,0
20250212,121500,74966850,15490,15490,15490,15490,0
20250212,121400,74966850,15490,15490,15490,15490,0
20250212,121300,74966850,15490,15490,15490,15490,0
20250212,121200,74966850,15490,15490,15490,15490,0
20250212,121100,74966850,15490,15490,15490,15490,0
20250212,121000,74966850,15490,15490,15490,15490,0
20250212,120900,74966850,15490,15490,15490,15490,0
20250212,120800,74966850,15490,15490,15490,15490,0
20250212,120700,74966850,15490,15490,15490,15490,0
20250212,120600,74966850,15490,15490,15490,15490,0
20250212,120500,74966850,15490,15490,15490,15490,0
20250212,120400,74966850,15490,15490,15490,15490,0
20250212,120300,74966850,15490,15480,15490,15480,5
20250212,120200,74889410,15470,15470,15470,15470,0
20250212,120100,74889410,15470,15470,15470,15470,0
20250212,120000,74889410,15470,15470,15470,15470,0
20250212,115900,74889410,15470,15470,15470,15470,1
20250212,115800,74873940,15480,15480,15480,15480,0
20250212,115700,74873940,15480,15480,15480,15480,1
20250212,115600,74858460,15480,15480,15480,15480,1
20250212,115500,74842980,15480,15480,15480,15480,11
20250212,115400,74672700,15480,15480,15480,15480,0
20250212,115300,74672700,15480,15480,15480,15480,4
20250212,115200,74610780,15480,15470,15480,15470,84
20250212,115100,73310990,15470,15470,15470,15470,0
20250212,115000,73310990,15470,15470,15470,15470,8
20250212,114900,73187230,15470,15470,15470,15470,8
20250212,114800,73063470,15480,15480,15480,15480,155
20250212,114700,70664070,15480,15480,15480,15480,0
20250212,114600,70664070,15480,15480,15480,15480,1
20250212,114500,70648590,15480,15480,15480,15480,13
20250212,114400,70447350,15480,15480,15480,15480,16
20250212,114300,70199670,15480,15480,15480,15480,16
20250212,114200,69951990,15490,15490,15490,15490,22
20250212,114100,69611210,15480,15480,15480,15480,65
20250212,114000,68605010,15480,15490,15490,15480,500
20250212,113900,60864590,15500,15530,15530,15500,500
20250212,113800,53113010,15530,15530,15530,15530,1
20250212,113700,53097480,15530,15530,15530,15530,5
20250212,113600,53019830,15530,15530,15530,15530,0
20250212,113500,53019830,15530,15530,15530,15530,1
20250212,113400,53004300,15530,15530,15530,15530,4
20250212,113300,52942180,15530,15530,15530,15530,4
20250212,113200,52880060,15540,15540,15540,15540,76
20250212,113100,51699020,15540,15560,15560,15540,25
20250212,113000,51310040,15600,15600,15600,15600,0
20250212,112900,51310040,15600,15600,15600,15600,0
20250212,112800,51310040,15600,15600,15600,15600,0
20250212,112700,51310040,15600,15600,15600,15600,0
20250212,112600,51310040,15600,15600,15600,15600,2
20250212,112500,51278840,15560,15560,15560,15560,0
20250212,112400,51278840,15560,15560,15560,15560,0
20250212,112300,51278840,15560,15560,15560,15560,15
20250212,112200,51045440,15550,15550,15550,15550,12
20250212,112100,50858840,15550,15550,15550,15550,1
20250212,112000,50843290,15540,15540,15540,15540,4
20250212,111900,50781130,15520,15520,15520,15520,0
20250212,111800,50781130,15520,15520,15520,15520,0
20250212,111700,50781130,15520,15640,15640,15520,85
20250212,111600,49452330,15640,15620,15640,15520,21
20250212,111500,49124320,15620,15620,15620,15620,2
20250212,111400,49093080,15620,15520,15620,15520,7
20250212,111300,48983870,15510,15510,15510,15510,5
20250212,111200,48906320,15510,15510,15510,15510,0
20250212,111100,48906320,15510,15510,15510,15510,0
20250212,111000,48906320,15510,15510,15510,15510,6
20250212,110900,48813260,15640,15520,15640,15510,112
20250212,110800,47064200,15640,15530,15640,15530,100
20250212,110700,45503430,15530,15500,15530,15500,6
20250212,110600,45410290,15510,15500,15510,15500,16
20250212,110500,45162280,15500,15500,15500,15500,0
20250212,110400,45162280,15500,15500,15500,15500,0
20250212,110300,45162280,15500,15500,15500,15500,0
20250212,110200,45162280,15500,15500,15500,15500,0
20250212,110100,45162280,15500,15500,15500,15500,0
20250212,110000,45162280,15500,15500,15500,15500,0
20250212,105900,45162280,15500,15500,15500,15500,0
20250212,105800,45162280,15500,15490,15500,15490,3
20250212,105700,45115800,15490,15490,15490,15490,0
20250212,105600,45115800,15490,15490,15490,15490,3
20250212,105500,45069330,15470,15470,15470,15470,2
20250212,105400,45038390,15470,15470,15470,15470,3
20250212,105300,44991980,15470,15470,15470,15470,0
20250212,105200,44991980,15470,15470,15470,15470,18
20250212,105100,44713520,15470,15460,15500,15460,391
20250212,105000,38663780,15450,15450,15450,15450,0
20250212,104900,38663780,15450,15460,15460,15450,12
20250212,104800,38478360,15460,15460,15470,15460,76
20250212,104700,37302750,15460,15460,15460,15460,22
20250212,104600,36962630,15470,15470,15470,15470,4
20250212,104500,36900750,15470,15470,15470,15470,1
20250212,104400,36885280,15450,15450,15450,15450,2
20250212,104300,36854380,15460,15460,15460,15460,8
20250212,104200,36730700,15450,15450,15450,15450,1
20250212,104100,36715250,15420,15420,15420,15420,0
20250212,104000,36715250,15420,15420,15420,15420,41
20250212,103900,36083030,15420,15420,15420,15420,6
20250212,103800,35990510,15400,15410,15410,15400,105
20250212,103700,34373070,15410,15410,15410,15410,6
20250212,103600,34280610,15410,15410,15410,15410,0
20250212,103500,34280610,15410,15410,15410,15410,5
20250212,103400,34203560,15410,15400,15420,15400,52
20250212,103300,33401830,15390,15400,15400,15390,45
20250212,103200,32708840,15390,15390,15390,15390,0
20250212,103100,32708840,15390,15390,15390,15390,8
20250212,103000,32585720,15380,15390,15390,15380,119
20250212,102900,30754440,15410,15390,15410,15390,39
20250212,102800,30153550,15400,15390,15400,15390,52
20250212,102700,29353030,15360,15380,15380,15360,21
20250212,102600,29030070,15360,15360,15360,15360,4
20250212,102500,28968630,15360,15360,15360,15360,0
20250212,102400,28968630,15360,15360,15360,15360,13
20250212,102300,28768950,15360,15360,15360,15360,0
20250212,102200,28768950,15360,15390,15390,15360,142
20250212,102100,26585250,15390,15390,15390,15390,236
20250212,102000,22953210,15360,15360,15360,15360,17
20250212,101900,22692090,15350,15360,15370,15350,549
20250212,101800,14259700,15360,15360,15360,15360,0
20250212,101700,14259700,15360,15390,15400,15360,425
20250212,101600,7715720,15390,15390,15390,15390,1
20250212,101500,7700330,15330,15330,15330,15330,0
20250212,101400,7700330,15330,15330,15330,15330,0
20250212,101300,7700330,15330,15330,15330,15330,0
20250212,101200,7700330,15330,15330,15330,15330,0
20250212,101100,7700330,15330,15330,15330,15330,0
20250212,101000,7700330,15330,15330,15330,15330,0
20250212,100900,7700330,15330,15330,15330,15330,2
20250212,100800,7669670,15310,15310,15310,15310,3
20250212,100700,7623740,15330,15330,15330,15330,1
20250212,100600,7608410,15320,15340,15340,15320,18
20250212,100500,7332490,15340,15340,15340,15340,19
20250212,100400,7041030,15340,15320,15340,15320,6
20250212,100300,6949020,15310,15310,15310,15310,0
20250212,100200,6949020,15310,15310,15310,15310,1
20250212,100100,6933710,15300,15300,15300,15300,0
20250212,100000,6933710,15300,15300,15300,15300,2
20250212,095900,6903110,15270,15270,15270,15270,0
20250212,095800,6903110,15270,15270,15270,15270,0
20250212,095700,6903110,15270,15270,15270,15270,3
20250212,095600,6857300,15280,15280,15280,15280,26
20250212,095500,6460020,15280,15300,15300,15280,17
20250212,095400,6199940,15300,15300,15300,15300,2
20250212,095300,6169340,15300,15300,15300,15300,0
20250212,095200,6169340,15300,15300,15300,15300,11
20250212,095100,6001040,15300,15300,15300,15300,0
20250212,095000,6001040,15300,15300,15300,15300,0
20250212,094900,6001040,15300,15300,15300,15300,0
20250212,094800,6001040,15300,15300,15300,15300,0
20250212,094700,6001040,15300,15300,15300,15300,0
20250212,094600,6001040,15300,15300,15300,15300,0
20250212,094500,6001040,15300,15300,15300,15300,0
20250212,094400,6001040,15300,15300,15300,15300,0
20250212,094300,6001040,15300,15300,15300,15300,0
20250212,094200,6001040,15300,15300,15300,15300,0
20250212,094100,6001040,15300,15300,15300,15300,0
20250212,094000,6001040,15300,15260,15300,15260,3
20250212,093900,5955210,15260,15260,15260,15260,4
20250212,093800,5894170,15240,15220,15240,15220,3
20250212,093700,5848470,15240,15240,15240,15240,0
20250212,093600,5848470,15240,15230,15240,15220,7
20250212,093500,5741820,15220,15220,15220,15220,0
20250212,093400,5741820,15220,15220,15220,15220,6
20250212,093300,5650500,15210,15210,15210,15210,1
20250212,093200,5635290,15210,15210,15210,15210,12
20250212,093100,5452770,15220,15220,15220,15220,0
20250212,093000,5452770,15220,15220,15220,15220,47
20250212,092900,4737430,15230,15240,15240,15230,140
20250212,092800,2604580,15280,15280,15280,15280,0
20250212,092700,2604580,15280,15280,15280,15280,0
20250212,092600,2604580,15280,15280,15280,15240,8
20250212,092500,2482580,15240,15240,15240,15240,3
20250212,092400,2436860,15240,15240,15240,15240,0
20250212,092300,2436860,15240,15240,15240,15240,1
20250212,092200,2421620,15300,15230,15300,15230,14
20250212,092100,2208330,15230,15240,15240,15230,118
20250212,092000,410130,15230,15230,15230,15230,0
20250212,091900,410130,15230,15230,15230,15230,0
20250212,091800,410130,15230,15230,15230,15230,0
20250212,091700,410130,15230,15230,15230,15230,0
20250212,091600,410130,15230,15230,15230,15230,0
20250212,091500,410130,15230,15230,15230,15230,0
20250212,091400,410130,15230,15230,15230,15230,0
20250212,091300,410130,15230,15230,15230,15230,0
20250212,091200,410130,15230,15230,15230,15230,0
20250212,091100,410130,15230,15230,15230,15230,0
20250212,091000,410130,15230,15230,15230,15230,0
20250212,090900,410130,15230,15230,15230,15230,0
20250212,090800,410130,15230,15230,15230,15230,0
20250212,090700,410130,15230,15230,15230,15230,1
20250212,090600,394900,15410,15410,15410,15410,0
20250212,090500,394900,15410,15410,15410,15410,0
20250212,090400,394900,15410,15410,15410,15410,0
20250212,090300,394900,15410,15410,15410,15410,0
20250212,090200,394900,15410,15410,15410,15410,1
20250212,090100,379490,15170,15170,15170,15170,0
20250212,090000,379490,15170,15170,15410,15170,25