KissMeData/267980/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,210300,173866350,33150,33150,33150,33150,113
20250212,210200,173866350,33150,33150,33150,33150,0
20250212,210100,173866350,33150,33150,33150,33150,0
20250212,210000,173866350,33150,33150,33150,33150,0
20250212,205900,173866350,33150,33150,33150,33150,0
20250212,205800,173866350,33150,33150,33150,33150,0
20250212,205700,173866350,33150,33150,33150,33150,0
20250212,205600,173866350,33150,33150,33150,33150,0
20250212,205500,173866350,33150,33150,33150,33150,0
20250212,205400,173866350,33150,33150,33150,33150,0
20250212,205300,173866350,33150,33150,33150,33150,0
20250212,205200,173866350,33150,33150,33150,33150,0
20250212,205100,173866350,33150,33150,33150,33150,0
20250212,205000,173866350,33150,33150,33150,33150,0
20250212,204900,173866350,33150,33150,33150,33150,0
20250212,204800,173866350,33150,33150,33150,33150,0
20250212,204700,173866350,33150,33150,33150,33150,0
20250212,204600,173866350,33150,33150,33150,33150,0
20250212,204500,173866350,33150,33150,33150,33150,0
20250212,204400,173866350,33150,33150,33150,33150,0
20250212,204300,173866350,33150,33150,33150,33150,0
20250212,204200,173866350,33150,33150,33150,33150,0
20250212,204100,173866350,33150,33150,33150,33150,0
20250212,204000,173866350,33150,33150,33150,33150,0
20250212,203900,173866350,33150,33150,33150,33150,0
20250212,203800,173866350,33150,33150,33150,33150,0
20250212,203700,173866350,33150,33150,33150,33150,0
20250212,203600,173866350,33150,33150,33150,33150,0
20250212,203500,173866350,33150,33150,33150,33150,0
20250212,203400,173866350,33150,33150,33150,33150,0
20250212,203300,173866350,33150,33150,33150,33150,113
20250212,203200,173866350,33150,33150,33150,33150,0
20250212,203100,173866350,33150,33150,33150,33150,0
20250212,203000,173866350,33150,33150,33150,33150,0
20250212,202900,173866350,33150,33150,33150,33150,0
20250212,202800,173866350,33150,33150,33150,33150,0
20250212,202700,173866350,33150,33150,33150,33150,0
20250212,202600,173866350,33150,33150,33150,33150,0
20250212,202500,173866350,33150,33150,33150,33150,0
20250212,202400,173866350,33150,33150,33150,33150,0
20250212,202300,173866350,33150,33150,33150,33150,0
20250212,202200,173866350,33150,33150,33150,33150,0
20250212,202100,173866350,33150,33150,33150,33150,0
20250212,202000,173866350,33150,33150,33150,33150,0
20250212,201900,173866350,33150,33150,33150,33150,0
20250212,201800,173866350,33150,33150,33150,33150,0
20250212,201700,173866350,33150,33150,33150,33150,0
20250212,201600,173866350,33150,33150,33150,33150,0
20250212,201500,173866350,33150,33150,33150,33150,0
20250212,201400,173866350,33150,33150,33150,33150,0
20250212,201300,173866350,33150,33150,33150,33150,0
20250212,201200,173866350,33150,33150,33150,33150,0
20250212,201100,173866350,33150,33150,33150,33150,0
20250212,201000,173866350,33150,33150,33150,33150,0
20250212,200900,173866350,33150,33150,33150,33150,0
20250212,200800,173866350,33150,33150,33150,33150,0
20250212,200700,173866350,33150,33150,33150,33150,0
20250212,200600,173866350,33150,33150,33150,33150,0
20250212,200500,173866350,33150,33150,33150,33150,0
20250212,200400,173866350,33150,33150,33150,33150,0
20250212,200300,173866350,33150,33150,33150,33150,113
20250212,200200,173866350,33150,33150,33150,33150,0
20250212,200100,173866350,33150,33150,33150,33150,0
20250212,200000,173866350,33150,33150,33150,33150,0
20250212,195900,173866350,33150,33150,33150,33150,0
20250212,195800,173866350,33150,33150,33150,33150,0
20250212,195700,173866350,33150,33150,33150,33150,0
20250212,195600,173866350,33150,33150,33150,33150,0
20250212,195500,173866350,33150,33150,33150,33150,0
20250212,195400,173866350,33150,33150,33150,33150,0
20250212,195300,173866350,33150,33150,33150,33150,0
20250212,195200,173866350,33150,33150,33150,33150,0
20250212,195100,173866350,33150,33150,33150,33150,0
20250212,195000,173866350,33150,33150,33150,33150,0
20250212,194900,173866350,33150,33150,33150,33150,0
20250212,194800,173866350,33150,33150,33150,33150,0
20250212,194700,173866350,33150,33150,33150,33150,0
20250212,194600,173866350,33150,33150,33150,33150,0
20250212,194500,173866350,33150,33150,33150,33150,0
20250212,194400,173866350,33150,33150,33150,33150,0
20250212,194300,173866350,33150,33150,33150,33150,0
20250212,194200,173866350,33150,33150,33150,33150,0
20250212,194100,173866350,33150,33150,33150,33150,0
20250212,194000,173866350,33150,33150,33150,33150,0
20250212,193900,173866350,33150,33150,33150,33150,0
20250212,193800,173866350,33150,33150,33150,33150,0
20250212,193700,173866350,33150,33150,33150,33150,0
20250212,193600,173866350,33150,33150,33150,33150,0
20250212,193500,173866350,33150,33150,33150,33150,0
20250212,193400,173866350,33150,33150,33150,33150,0
20250212,193300,173866350,33150,33150,33150,33150,113
20250212,193200,173866350,33150,33150,33150,33150,0
20250212,193100,173866350,33150,33150,33150,33150,0
20250212,193000,173866350,33150,33150,33150,33150,0
20250212,192900,173866350,33150,33150,33150,33150,0
20250212,192800,173866350,33150,33150,33150,33150,0
20250212,192700,173866350,33150,33150,33150,33150,0
20250212,192600,173866350,33150,33150,33150,33150,0
20250212,192500,173866350,33150,33150,33150,33150,0
20250212,192400,173866350,33150,33150,33150,33150,0
20250212,192300,173866350,33150,33150,33150,33150,0
20250212,192200,173866350,33150,33150,33150,33150,0
20250212,192100,173866350,33150,33150,33150,33150,0
20250212,192000,173866350,33150,33150,33150,33150,0
20250212,191900,173866350,33150,33150,33150,33150,0
20250212,191800,173866350,33150,33150,33150,33150,0
20250212,191700,173866350,33150,33150,33150,33150,0
20250212,191600,173866350,33150,33150,33150,33150,0
20250212,191500,173866350,33150,33150,33150,33150,0
20250212,191400,173866350,33150,33150,33150,33150,0
20250212,191300,173866350,33150,33150,33150,33150,0
20250212,191200,173866350,33150,33150,33150,33150,0
20250212,191100,173866350,33150,33150,33150,33150,0
20250212,191000,173866350,33150,33150,33150,33150,0
20250212,190900,173866350,33150,33150,33150,33150,0
20250212,190800,173866350,33150,33150,33150,33150,0
20250212,190700,173866350,33150,33150,33150,33150,0
20250212,190600,173866350,33150,33150,33150,33150,0
20250212,190500,173866350,33150,33150,33150,33150,0
20250212,190400,173866350,33150,33150,33150,33150,0
20250212,190300,173866350,33150,33150,33150,33150,113
20250212,190200,173866350,33150,33150,33150,33150,0
20250212,190100,173866350,33150,33150,33150,33150,0
20250212,190000,173866350,33150,33150,33150,33150,0
20250212,185900,173866350,33150,33150,33150,33150,0
20250212,185800,173866350,33150,33150,33150,33150,0
20250212,185700,173866350,33150,33150,33150,33150,0
20250212,185600,173866350,33150,33150,33150,33150,0
20250212,185500,173866350,33150,33150,33150,33150,0
20250212,185400,173866350,33150,33150,33150,33150,0
20250212,185300,173866350,33150,33150,33150,33150,0
20250212,185200,173866350,33150,33150,33150,33150,0
20250212,185100,173866350,33150,33150,33150,33150,0
20250212,185000,173866350,33150,33150,33150,33150,0
20250212,184900,173866350,33150,33150,33150,33150,0
20250212,184800,173866350,33150,33150,33150,33150,0
20250212,184700,173866350,33150,33150,33150,33150,0
20250212,184600,173866350,33150,33150,33150,33150,0
20250212,184500,173866350,33150,33150,33150,33150,0
20250212,184400,173866350,33150,33150,33150,33150,0
20250212,184300,173866350,33150,33150,33150,33150,0
20250212,184200,173866350,33150,33150,33150,33150,0
20250212,184100,173866350,33150,33150,33150,33150,0
20250212,184000,173866350,33150,33150,33150,33150,0
20250212,183900,173866350,33150,33150,33150,33150,0
20250212,183800,173866350,33150,33150,33150,33150,0
20250212,183700,173866350,33150,33150,33150,33150,0
20250212,183600,173866350,33150,33150,33150,33150,0
20250212,183500,173866350,33150,33150,33150,33150,0
20250212,183400,173866350,33150,33150,33150,33150,0
20250212,183300,173866350,33150,33150,33150,33150,113
20250212,183200,173866350,33150,33150,33150,33150,0
20250212,183100,173866350,33150,33150,33150,33150,0
20250212,183000,173866350,33150,33150,33150,33150,0
20250212,182900,173866350,33150,33150,33150,33150,0
20250212,182800,173866350,33150,33150,33150,33150,0
20250212,182700,173866350,33150,33150,33150,33150,0
20250212,182600,173866350,33150,33150,33150,33150,0
20250212,182500,173866350,33150,33150,33150,33150,0
20250212,182400,173866350,33150,33150,33150,33150,0
20250212,182300,173866350,33150,33150,33150,33150,0
20250212,182200,173866350,33150,33150,33150,33150,0
20250212,182100,173866350,33150,33150,33150,33150,0
20250212,182000,173866350,33150,33150,33150,33150,0
20250212,181900,173866350,33150,33150,33150,33150,0
20250212,181800,173866350,33150,33150,33150,33150,0
20250212,181700,173866350,33150,33150,33150,33150,0
20250212,181600,173866350,33150,33150,33150,33150,0
20250212,181500,173866350,33150,33150,33150,33150,0
20250212,181400,173866350,33150,33150,33150,33150,0
20250212,181300,173866350,33150,33150,33150,33150,0
20250212,181200,173866350,33150,33150,33150,33150,0
20250212,181100,173866350,33150,33150,33150,33150,0
20250212,181000,173866350,33150,33150,33150,33150,0
20250212,180900,173866350,33150,33150,33150,33150,0
20250212,180800,173866350,33150,33150,33150,33150,0
20250212,180700,173866350,33150,33150,33150,33150,0
20250212,180600,173866350,33150,33150,33150,33150,0
20250212,180500,173866350,33150,33150,33150,33150,0
20250212,180400,173866350,33150,33150,33150,33150,0
20250212,180300,173866350,33150,33150,33150,33150,113
20250212,180200,173866350,33150,33150,33150,33150,0
20250212,180100,173866350,33150,33150,33150,33150,0
20250212,180000,173866350,33150,33150,33150,33150,0
20250212,175900,173866350,33150,33150,33150,33150,0
20250212,175800,173866350,33150,33150,33150,33150,0
20250212,175700,173866350,33150,33150,33150,33150,0
20250212,175600,173866350,33150,33150,33150,33150,0
20250212,175500,173866350,33150,33150,33150,33150,0
20250212,175400,173866350,33150,33150,33150,33150,0
20250212,175300,173866350,33150,33150,33150,33150,0
20250212,175200,173866350,33150,33150,33150,33150,0
20250212,175100,173866350,33150,33150,33150,33150,0
20250212,175000,173866350,33150,33150,33150,33150,0
20250212,174900,173866350,33150,33150,33150,33150,0
20250212,174800,173866350,33150,33150,33150,33150,0
20250212,174700,173866350,33150,33150,33150,33150,0
20250212,174600,173866350,33150,33150,33150,33150,0
20250212,174500,173866350,33150,33150,33150,33150,0
20250212,174400,173866350,33150,33150,33150,33150,0
20250212,174300,173866350,33150,33150,33150,33150,0
20250212,174200,173866350,33150,33150,33150,33150,0
20250212,174100,173866350,33150,33150,33150,33150,0
20250212,174000,173866350,33150,33150,33150,33150,0
20250212,173900,173866350,33150,33150,33150,33150,0
20250212,173800,173866350,33150,33150,33150,33150,0
20250212,173700,173866350,33150,33150,33150,33150,0
20250212,173600,173866350,33150,33150,33150,33150,0
20250212,173500,173866350,33150,33150,33150,33150,0
20250212,173400,173866350,33150,33150,33150,33150,0
20250212,173300,173866350,33150,33150,33150,33150,113
20250212,173200,173866350,33150,33150,33150,33150,0
20250212,173100,173866350,33150,33150,33150,33150,0
20250212,173000,173866350,33150,33150,33150,33150,0
20250212,172900,173866350,33150,33150,33150,33150,0
20250212,172800,173866350,33150,33150,33150,33150,0
20250212,172700,173866350,33150,33150,33150,33150,0
20250212,172600,173866350,33150,33150,33150,33150,0
20250212,172500,173866350,33150,33150,33150,33150,0
20250212,172400,173866350,33150,33150,33150,33150,0
20250212,172300,173866350,33150,33150,33150,33150,0
20250212,172200,173866350,33150,33150,33150,33150,0
20250212,172100,173866350,33150,33150,33150,33150,0
20250212,172000,173866350,33150,33150,33150,33150,0
20250212,171900,173866350,33150,33150,33150,33150,0
20250212,171800,173866350,33150,33150,33150,33150,0
20250212,171700,173866350,33150,33150,33150,33150,0
20250212,171600,173866350,33150,33150,33150,33150,0
20250212,171500,173866350,33150,33150,33150,33150,0
20250212,171400,173866350,33150,33150,33150,33150,0
20250212,171300,173866350,33150,33150,33150,33150,0
20250212,171200,173866350,33150,33150,33150,33150,0
20250212,171100,173866350,33150,33150,33150,33150,0
20250212,171000,173866350,33150,33150,33150,33150,0
20250212,170900,173866350,33150,33150,33150,33150,0
20250212,170800,173866350,33150,33150,33150,33150,0
20250212,170700,173866350,33150,33150,33150,33150,0
20250212,170600,173866350,33150,33150,33150,33150,0
20250212,170500,173866350,33150,33150,33150,33150,0
20250212,170400,173866350,33150,33150,33150,33150,0
20250212,170300,173866350,33150,33150,33150,33150,113
20250212,170200,173866350,33150,33150,33150,33150,0
20250212,170100,173866350,33150,33150,33150,33150,0
20250212,170000,173866350,33150,33150,33150,33150,0
20250212,165900,173866350,33150,33150,33150,33150,0
20250212,165800,173866350,33150,33150,33150,33150,0
20250212,165700,173866350,33150,33150,33150,33150,0
20250212,165600,173866350,33150,33150,33150,33150,0
20250212,165500,173866350,33150,33150,33150,33150,0
20250212,165400,173866350,33150,33150,33150,33150,0
20250212,165300,173866350,33150,33150,33150,33150,0
20250212,165200,173866350,33150,33150,33150,33150,0
20250212,165100,173866350,33150,33150,33150,33150,0
20250212,165000,173866350,33150,33150,33150,33150,0
20250212,164900,173866350,33150,33150,33150,33150,0
20250212,164800,173866350,33150,33150,33150,33150,0
20250212,164700,173866350,33150,33150,33150,33150,0
20250212,164600,173866350,33150,33150,33150,33150,0
20250212,164500,173866350,33150,33150,33150,33150,0
20250212,164400,173866350,33150,33150,33150,33150,0
20250212,164300,173866350,33150,33150,33150,33150,0
20250212,164200,173866350,33150,33150,33150,33150,0
20250212,164100,173866350,33150,33150,33150,33150,0
20250212,164000,173866350,33150,33150,33150,33150,0
20250212,163900,173866350,33150,33150,33150,33150,0
20250212,163800,173866350,33150,33150,33150,33150,0
20250212,163700,173866350,33150,33150,33150,33150,0
20250212,163600,173866350,33150,33150,33150,33150,0
20250212,163500,173866350,33150,33150,33150,33150,0
20250212,163400,173866350,33150,33150,33150,33150,0
20250212,163300,173866350,33150,33150,33150,33150,113
20250212,163200,173866350,33150,33150,33150,33150,0
20250212,163100,173866350,33150,33150,33150,33150,0
20250212,163000,173866350,33150,33150,33150,33150,0
20250212,162900,173866350,33150,33150,33150,33150,0
20250212,162800,173866350,33150,33150,33150,33150,0
20250212,162700,173866350,33150,33150,33150,33150,0
20250212,162600,173866350,33150,33150,33150,33150,0
20250212,162500,173866350,33150,33150,33150,33150,0
20250212,162400,173866350,33150,33150,33150,33150,0
20250212,162300,173866350,33150,33150,33150,33150,0
20250212,162200,173866350,33150,33150,33150,33150,0
20250212,162100,173866350,33150,33150,33150,33150,0
20250212,162000,173866350,33150,33150,33150,33150,0
20250212,161900,173866350,33150,33150,33150,33150,0
20250212,161800,173866350,33150,33150,33150,33150,0
20250212,161700,173866350,33150,33150,33150,33150,0
20250212,161600,173866350,33150,33150,33150,33150,0
20250212,161500,173866350,33150,33150,33150,33150,0
20250212,161400,173866350,33150,33150,33150,33150,0
20250212,161300,173866350,33150,33150,33150,33150,0
20250212,161200,173866350,33150,33150,33150,33150,0
20250212,161100,173866350,33150,33150,33150,33150,0
20250212,161000,173866350,33150,33150,33150,33150,0
20250212,160900,173866350,33150,33150,33150,33150,0
20250212,160800,173866350,33150,33150,33150,33150,0
20250212,160700,173866350,33150,33150,33150,33150,0
20250212,160600,173866350,33150,33150,33150,33150,0
20250212,160500,173866350,33150,33150,33150,33150,0
20250212,160400,173866350,33150,33150,33150,33150,0
20250212,160300,173866350,33150,33150,33150,33150,113
20250212,160200,173866350,33150,33150,33150,33150,0
20250212,160100,173866350,33150,33150,33150,33150,0
20250212,160000,173866350,33150,33150,33150,33150,0
20250212,155900,173866350,33150,33150,33150,33150,0
20250212,155800,173866350,33150,33150,33150,33150,0
20250212,155700,173866350,33150,33150,33150,33150,0
20250212,155600,173866350,33150,33150,33150,33150,0
20250212,155500,173866350,33150,33150,33150,33150,0
20250212,155400,173866350,33150,33150,33150,33150,0
20250212,155300,173866350,33150,33150,33150,33150,0
20250212,155200,173866350,33150,33150,33150,33150,0
20250212,155100,173866350,33150,33150,33150,33150,0
20250212,155000,173866350,33150,33150,33150,33150,0
20250212,154900,173866350,33150,33150,33150,33150,0
20250212,154800,173866350,33150,33150,33150,33150,0
20250212,154700,173866350,33150,33150,33150,33150,0
20250212,154600,173866350,33150,33150,33150,33150,0
20250212,154500,173866350,33150,33150,33150,33150,0
20250212,154400,173866350,33150,33150,33150,33150,0
20250212,154300,173866350,33150,33150,33150,33150,0
20250212,154200,173866350,33150,33150,33150,33150,0
20250212,154100,173866350,33150,33150,33150,33150,0
20250212,154000,173866350,33150,33150,33150,33150,0
20250212,153900,173866350,33150,33150,33150,33150,0
20250212,153800,173866350,33150,33150,33150,33150,0
20250212,153700,173866350,33150,33150,33150,33150,0
20250212,153600,173866350,33150,33150,33150,33150,0
20250212,153500,173866350,33150,33150,33150,33150,0
20250212,153400,173866350,33150,33150,33150,33150,0
20250212,153300,173866350,33150,33150,33150,33150,113
20250212,153200,173866350,33150,33150,33150,33150,0
20250212,153100,173866350,33150,33150,33150,33150,0
20250212,153000,173866350,33150,33150,33150,33150,113
20250212,152900,170120400,33400,33400,33400,33400,0
20250212,152800,170120400,33400,33400,33400,33400,0
20250212,152700,170120400,33400,33400,33400,33400,0
20250212,152600,170120400,33400,33400,33400,33400,0
20250212,152500,170120400,33400,33400,33400,33400,0
20250212,152400,170120400,33400,33400,33400,33400,0
20250212,152300,170120400,33400,33400,33400,33400,0
20250212,152200,170120400,33400,33400,33400,33400,0
20250212,152100,170120400,33400,33400,33400,33400,0
20250212,152000,170120400,33400,33400,33400,33400,0
20250212,151900,170120400,33400,33300,33400,33300,21
20250212,151800,169419350,33350,33350,33350,33350,12
20250212,151700,169019150,33350,33350,33350,33350,20
20250212,151600,168352150,33350,33350,33350,33350,31
20250212,151500,167318300,33350,33150,33350,33150,21
20250212,151400,166618150,33350,33350,33350,33350,0
20250212,151300,166618150,33350,33400,33400,33350,18
20250212,151200,166017150,33350,33350,33350,33350,0
20250212,151100,166017150,33350,33350,33350,33350,55
20250212,151000,164182900,33400,33250,33400,33150,131
20250212,150900,159830450,33400,33400,33400,33400,0
20250212,150800,159830450,33400,33400,33400,33400,2
20250212,150700,159763650,33400,33350,33400,33300,33
20250212,150600,158662900,33350,33350,33350,33350,7
20250212,150500,158429450,33350,33400,33400,33350,17
20250212,150400,157862400,33400,33350,33400,33350,24
20250212,150300,157061750,33300,33300,33300,33300,11
20250212,150200,156695450,33250,33300,33300,33250,26
20250212,150100,155829900,33300,33250,33300,33250,56
20250212,150000,153967100,33250,33300,33300,33250,12
20250212,145900,153567950,33400,33400,33400,33400,0
20250212,145800,153567950,33400,33400,33400,33400,3
20250212,145700,153467750,33400,33400,33400,33400,0
20250212,145600,153467750,33400,33400,33400,33400,0
20250212,145500,153467750,33400,33400,33400,33400,0
20250212,145400,153467750,33400,33400,33400,33400,1
20250212,145300,153434350,33400,33400,33400,33300,23
20250212,145200,152667100,33400,33400,33400,33400,0
20250212,145100,152667100,33400,33400,33400,33400,0
20250212,145000,152667100,33400,33400,33400,33350,33
20250212,144900,151565650,33400,33350,33400,33350,19
20250212,144800,150931500,33350,33350,33350,33350,10
20250212,144700,150598000,33400,33350,33400,33350,54
20250212,144600,148796350,33350,33350,33350,33300,73
20250212,144500,146362300,33350,33350,33350,33350,18
20250212,144400,145762000,33350,33350,33350,33350,0
20250212,144300,145762000,33350,33350,33350,33350,0
20250212,144200,145762000,33350,33300,33350,33300,35
20250212,144100,144596350,33400,33400,33400,33300,17
20250212,144000,144029700,33400,33400,33400,33400,7
20250212,143900,143795900,33400,33350,33400,33300,12
20250212,143800,143395600,33350,33300,33350,33300,86
20250212,143700,140530850,33350,33350,33350,33350,0
20250212,143600,140530850,33350,33350,33350,33350,0
20250212,143500,140530850,33350,33350,33350,33350,0
20250212,143400,140530850,33350,33350,33350,33350,0
20250212,143300,140530850,33350,33300,33350,33250,81
20250212,143200,137834700,33300,33350,33350,33300,18
20250212,143100,137234900,33300,33300,33300,33300,1
20250212,143000,137201600,33350,33350,33350,33350,0
20250212,142900,137201600,33350,33350,33350,33350,0
20250212,142800,137201600,33350,33350,33350,33350,0
20250212,142700,137201600,33350,33350,33350,33350,0
20250212,142600,137201600,33350,33350,33350,33350,0
20250212,142500,137201600,33350,33350,33350,33350,0
20250212,142400,137201600,33350,33350,33350,33350,0
20250212,142300,137201600,33350,33350,33350,33350,17
20250212,142200,136634650,33400,33400,33400,33400,0
20250212,142100,136634650,33400,33400,33400,33400,0
20250212,142000,136634650,33400,33400,33400,33400,0
20250212,141900,136634650,33400,33400,33400,33400,0
20250212,141800,136634650,33400,33400,33400,33400,0
20250212,141700,136634650,33400,33350,33400,33350,16
20250212,141600,136101000,33300,33300,33300,33300,0
20250212,141500,136101000,33300,33300,33300,33300,1
20250212,141400,136067700,33350,33350,33350,33350,0
20250212,141300,136067700,33350,33350,33350,33350,8
20250212,141200,135800900,33250,33250,33250,33250,0
20250212,141100,135800900,33250,33250,33250,33250,0
20250212,141000,135800900,33250,33250,33250,33250,0
20250212,140900,135800900,33250,33250,33250,33250,0
20250212,140800,135800900,33250,33250,33250,33250,0
20250212,140700,135800900,33250,33250,33250,33250,0
20250212,140600,135800900,33250,33250,33250,33250,0
20250212,140500,135800900,33250,33350,33350,33250,237
20250212,140400,127912200,33400,33350,33400,33350,73
20250212,140300,125477450,33300,33300,33300,33300,0
20250212,140200,125477450,33300,33300,33300,33300,2
20250212,140100,125410850,33350,33350,33350,33350,0
20250212,140000,125410850,33350,33350,33350,33350,0
20250212,135900,125410850,33350,33350,33350,33350,0
20250212,135800,125410850,33350,33350,33350,33350,0
20250212,135700,125410850,33350,33350,33350,33350,0
20250212,135600,125410850,33350,33350,33350,33350,11
20250212,135500,125044000,33300,33300,33300,33300,1
20250212,135400,125010700,33300,33300,33300,33300,76
20250212,135300,122479900,33250,33250,33250,33250,0
20250212,135200,122479900,33250,33250,33250,33250,5
20250212,135100,122313650,33250,33250,33250,33250,0
20250212,135000,122313650,33250,33250,33250,33250,5
20250212,134900,122147400,33250,33250,33250,33250,0
20250212,134800,122147400,33250,33250,33250,33250,10
20250212,134700,121814900,33300,33300,33300,33300,10
20250212,134600,121481900,33250,33250,33250,33250,0
20250212,134500,121481900,33250,33250,33250,33250,0
20250212,134400,121481900,33250,33250,33250,33250,0
20250212,134300,121481900,33250,33250,33250,33250,0
20250212,134200,121481900,33250,33250,33250,33250,2
20250212,134100,121415400,33250,33250,33250,33250,0
20250212,134000,121415400,33250,33250,33250,33250,0
20250212,133900,121415400,33250,33250,33250,33250,0
20250212,133800,121415400,33250,33250,33250,33250,0
20250212,133700,121415400,33250,33250,33250,33250,0
20250212,133600,121415400,33250,33250,33250,33250,0
20250212,133500,121415400,33250,33250,33250,33250,0
20250212,133400,121415400,33250,33250,33250,33250,0
20250212,133300,121415400,33250,33250,33250,33250,0
20250212,133200,121415400,33250,33300,33300,33250,11
20250212,133100,121049150,33250,33250,33250,33250,4
20250212,133000,120916150,33250,33250,33250,33250,0
20250212,132900,120916150,33250,33250,33250,33250,0
20250212,132800,120916150,33250,33250,33250,33250,20
20250212,132700,120251150,33300,33300,33300,33300,0
20250212,132600,120251150,33300,33300,33300,33300,0
20250212,132500,120251150,33300,33300,33300,33300,8
20250212,132400,119984750,33300,33300,33300,33300,30
20250212,132300,118985750,33300,33300,33300,33300,13
20250212,132200,118552850,33300,33300,33300,33300,0
20250212,132100,118552850,33300,33300,33300,33300,0
20250212,132000,118552850,33300,33300,33300,33300,0
20250212,131900,118552850,33300,33300,33300,33300,1
20250212,131800,118519550,33300,33300,33300,33300,11
20250212,131700,118153250,33350,33350,33350,33350,0
20250212,131600,118153250,33350,33350,33350,33350,0
20250212,131500,118153250,33350,33350,33350,33350,0
20250212,131400,118153250,33350,33350,33350,33350,0
20250212,131300,118153250,33350,33350,33350,33350,1
20250212,131200,118119900,33350,33350,33350,33350,0
20250212,131100,118119900,33350,33350,33350,33350,11
20250212,131000,117753050,33350,33350,33350,33350,2
20250212,130900,117686350,33350,33350,33350,33350,13
20250212,130800,117252800,33350,33350,33350,33350,15
20250212,130700,116752550,33300,33300,33300,33300,0
20250212,130600,116752550,33300,33300,33300,33300,0
20250212,130500,116752550,33300,33300,33300,33300,0
20250212,130400,116752550,33300,33300,33300,33300,0
20250212,130300,116752550,33300,33300,33300,33300,0
20250212,130200,116752550,33300,33300,33300,33300,0
20250212,130100,116752550,33300,33300,33300,33300,0
20250212,130000,116752550,33300,33300,33300,33300,0
20250212,125900,116752550,33300,33300,33300,33300,0
20250212,125800,116752550,33300,33300,33300,33300,0
20250212,125700,116752550,33300,33300,33300,33300,0
20250212,125600,116752550,33300,33300,33300,33300,20
20250212,125500,116086550,33300,33300,33300,33300,7
20250212,125400,115853450,33300,33300,33300,33300,6
20250212,125300,115653650,33300,33300,33300,33300,0
20250212,125200,115653650,33300,33300,33300,33300,0
20250212,125100,115653650,33300,33300,33300,33300,0
20250212,125000,115653650,33300,33300,33300,33300,1
20250212,124900,115620350,33400,33400,33400,33400,0
20250212,124800,115620350,33400,33400,33400,33400,0
20250212,124700,115620350,33400,33400,33400,33400,0
20250212,124600,115620350,33400,33300,33400,33300,24
20250212,124500,114820800,33300,33300,33300,33300,3
20250212,124400,114720900,33300,33300,33300,33300,19
20250212,124300,114088200,33300,33300,33300,33300,0
20250212,124200,114088200,33300,33300,33300,33300,0
20250212,124100,114088200,33300,33300,33300,33300,2
20250212,124000,114021600,33300,33300,33300,33300,1
20250212,123900,113988300,33300,33300,33300,33300,0
20250212,123800,113988300,33300,33300,33300,33300,0
20250212,123700,113988300,33300,33300,33300,33300,0
20250212,123600,113988300,33300,33300,33300,33300,0
20250212,123500,113988300,33300,33300,33300,33300,0
20250212,123400,113988300,33300,33300,33300,33300,0
20250212,123300,113988300,33300,33300,33300,33300,0
20250212,123200,113988300,33300,33300,33300,33300,1
20250212,123100,113955000,33250,33250,33250,33250,9
20250212,123000,113655750,33300,33300,33300,33300,1
20250212,122900,113622450,33250,33250,33250,33250,0
20250212,122800,113622450,33250,33250,33250,33250,35
20250212,122700,112458700,33250,33300,33300,33250,4
20250212,122600,112325600,33300,33300,33300,33300,3
20250212,122500,112225700,33300,33300,33300,33300,2
20250212,122400,112159100,33350,33350,33350,33350,0
20250212,122300,112159100,33350,33350,33350,33350,15
20250212,122200,111658850,33350,33350,33350,33350,0
20250212,122100,111658850,33350,33350,33350,33350,0
20250212,122000,111658850,33350,33300,33350,33300,9
20250212,121900,111358850,33300,33300,33300,33300,0
20250212,121800,111358850,33300,33300,33300,33300,4
20250212,121700,111225650,33300,33300,33300,33300,0
20250212,121600,111225650,33300,33300,33300,33300,0
20250212,121500,111225650,33300,33300,33300,33300,0
20250212,121400,111225650,33300,33300,33300,33300,0
20250212,121300,111225650,33300,33300,33300,33300,2
20250212,121200,111159050,33300,33300,33300,33300,1
20250212,121100,111125750,33350,33350,33350,33350,11
20250212,121000,110758900,33350,33350,33350,33350,8
20250212,120900,110492100,33350,33350,33350,33350,0
20250212,120800,110492100,33350,33300,33350,33300,22
20250212,120700,109759450,33300,33300,33300,33300,0
20250212,120600,109759450,33300,33300,33300,33300,0
20250212,120500,109759450,33300,33300,33300,33300,2
20250212,120400,109692850,33300,33300,33300,33300,0
20250212,120300,109692850,33300,33300,33300,33300,1
20250212,120200,109659550,33300,33300,33300,33300,0
20250212,120100,109659550,33300,33300,33300,33300,5
20250212,120000,109493050,33350,33350,33350,33350,39
20250212,115900,108192400,33350,33350,33350,33350,6
20250212,115800,107992300,33350,33350,33350,33350,11
20250212,115700,107625450,33400,33350,33400,33350,63
20250212,115600,105524350,33250,33250,33250,33250,0
20250212,115500,105524350,33250,33250,33250,33250,1
20250212,115400,105491100,33300,33300,33300,33300,36
20250212,115300,104292300,33300,33300,33300,33300,18
20250212,115200,103692900,33300,33450,33450,33300,10
20250212,115100,103358550,33450,33450,33450,33450,17
20250212,115000,102789900,33450,33450,33450,33450,0
20250212,114900,102789900,33450,33450,33450,33450,0
20250212,114800,102789900,33450,33450,33450,33450,0
20250212,114700,102789900,33450,33450,33450,33450,0
20250212,114600,102789900,33450,33450,33450,33450,2
20250212,114500,102723000,33450,33300,33450,33300,21
20250212,114400,102021450,33450,33300,33450,33300,51
20250212,114300,100322700,33450,33350,33450,33350,171
20250212,114200,94614200,33300,33200,33300,33200,938
20250212,114100,63400400,33250,33250,33250,33250,0
20250212,114000,63400400,33250,33250,33250,33250,29
20250212,113900,62436150,33200,33200,33200,33200,21
20250212,113800,61738950,33250,33250,33250,33250,29
20250212,113700,60774700,33300,33300,33300,33300,0
20250212,113600,60774700,33300,33300,33300,33300,0
20250212,113500,60774700,33300,33300,33300,33300,0
20250212,113400,60774700,33300,33300,33300,33300,0
20250212,113300,60774700,33300,33300,33300,33300,0
20250212,113200,60774700,33300,33300,33300,33300,0
20250212,113100,60774700,33300,33300,33300,33300,3
20250212,113000,60674800,33250,33250,33250,33250,0
20250212,112900,60674800,33250,33250,33250,33250,0
20250212,112800,60674800,33250,33250,33250,33250,0
20250212,112700,60674800,33250,33250,33250,33250,0
20250212,112600,60674800,33250,33250,33250,33250,0
20250212,112500,60674800,33250,33250,33250,33250,0
20250212,112400,60674800,33250,33250,33250,33250,0
20250212,112300,60674800,33250,33250,33250,33250,1
20250212,112200,60641550,33200,33200,33200,33200,0
20250212,112100,60641550,33200,33200,33200,33200,9
20250212,112000,60342750,33250,33250,33250,33250,1
20250212,111900,60309500,33200,33200,33200,33200,0
20250212,111800,60309500,33200,33200,33200,33200,0
20250212,111700,60309500,33200,33200,33200,33200,0
20250212,111600,60309500,33200,33200,33200,33200,0
20250212,111500,60309500,33200,33200,33200,33200,0
20250212,111400,60309500,33200,33200,33200,33200,0
20250212,111300,60309500,33200,33200,33200,33200,0
20250212,111200,60309500,33200,33200,33200,33200,0
20250212,111100,60309500,33200,33200,33200,33200,0
20250212,111000,60309500,33200,33200,33200,33200,2
20250212,110900,60243100,33200,33200,33200,33200,3
20250212,110800,60143500,33200,33200,33200,33200,0
20250212,110700,60143500,33200,33200,33200,33200,0
20250212,110600,60143500,33200,33200,33200,33200,0
20250212,110500,60143500,33200,33200,33200,33200,0
20250212,110400,60143500,33200,33200,33200,33200,0
20250212,110300,60143500,33200,33300,33300,33200,17
20250212,110200,59578400,33300,33300,33300,33300,6
20250212,110100,59378600,33300,33300,33300,33300,0
20250212,110000,59378600,33300,33350,33350,33300,2
20250212,105900,59311950,33350,33350,33350,33350,0
20250212,105800,59311950,33350,33350,33350,33350,0
20250212,105700,59311950,33350,33300,33350,33300,73
20250212,105600,56880600,33300,33250,33300,33150,31
20250212,105500,55850400,33250,33250,33250,33250,1
20250212,105400,55817150,33250,33250,33250,33250,9
20250212,105300,55517900,33250,33250,33250,33250,44
20250212,105200,54054900,33100,33100,33100,33100,40
20250212,105100,52730900,33100,33100,33100,33100,0
20250212,105000,52730900,33100,33100,33100,33100,0
20250212,104900,52730900,33100,33100,33100,33100,0
20250212,104800,52730900,33100,33100,33100,33100,5
20250212,104700,52565400,33200,33200,33200,33200,0
20250212,104600,52565400,33200,33150,33200,33100,209
20250212,104500,45632600,33200,33200,33200,33200,2
20250212,104400,45566200,33150,33150,33150,33150,219
20250212,104300,38306350,33150,33150,33150,33150,3
20250212,104200,38206900,33150,33150,33150,33150,0
20250212,104100,38206900,33150,33150,33150,33150,0
20250212,104000,38206900,33150,33150,33150,33150,26
20250212,103900,37345000,33150,33150,33150,33150,0
20250212,103800,37345000,33150,33150,33150,33150,0
20250212,103700,37345000,33150,33150,33150,33150,0
20250212,103600,37345000,33150,33150,33150,33150,13
20250212,103500,36914050,33150,33150,33150,33150,5
20250212,103400,36748300,33150,33150,33150,33150,0
20250212,103300,36748300,33150,33150,33150,33150,0
20250212,103200,36748300,33150,33150,33150,33150,0
20250212,103100,36748300,33150,33150,33150,33150,0
20250212,103000,36748300,33150,33150,33150,33150,0
20250212,102900,36748300,33150,33150,33150,33150,0
20250212,102800,36748300,33150,33150,33150,33150,5
20250212,102700,36582550,33150,33150,33150,33150,0
20250212,102600,36582550,33150,33150,33150,33150,0
20250212,102500,36582550,33150,33150,33150,33150,0
20250212,102400,36582550,33150,33150,33150,33150,0
20250212,102300,36582550,33150,33150,33150,33150,0
20250212,102200,36582550,33150,33150,33150,33150,0
20250212,102100,36582550,33150,33150,33150,33150,4
20250212,102000,36449950,33150,33150,33150,33150,0
20250212,101900,36449950,33150,33150,33150,33150,10
20250212,101800,36118450,33150,33150,33150,33150,8
20250212,101700,35853250,33150,33150,33150,33150,0
20250212,101600,35853250,33150,33150,33150,33150,1
20250212,101500,35820100,33150,33100,33150,33100,2
20250212,101400,35753850,33100,33100,33100,33100,8
20250212,101300,35489050,33050,33050,33050,33050,20
20250212,101200,34828050,33100,33100,33100,33100,2
20250212,101100,34761850,33000,33000,33000,33000,1
20250212,101000,34728850,33100,33100,33100,33100,0
20250212,100900,34728850,33100,33100,33100,33100,1
20250212,100800,34695750,33000,33000,33000,33000,43
20250212,100700,33276750,33100,33100,33100,33100,0
20250212,100600,33276750,33100,33100,33100,33100,15
20250212,100500,32780250,33100,33000,33100,33000,5
20250212,100400,32615150,33000,33050,33050,33000,36
20250212,100300,31426700,33050,33100,33100,33050,12
20250212,100200,31029850,33100,33100,33100,33100,0
20250212,100100,31029850,33100,33100,33100,33100,0
20250212,100000,31029850,33100,33100,33100,33100,0
20250212,095900,31029850,33100,33100,33100,33100,0
20250212,095800,31029850,33100,33100,33100,33100,0
20250212,095700,31029850,33100,33100,33100,33100,0
20250212,095600,31029850,33100,33100,33100,33100,0
20250212,095500,31029850,33100,33100,33100,33100,0
20250212,095400,31029850,33100,33100,33100,33100,18
20250212,095300,30434050,33100,33100,33100,33100,7
20250212,095200,30202350,33200,33200,33200,33200,0
20250212,095100,30202350,33200,33200,33200,33200,0
20250212,095000,30202350,33200,33200,33200,33200,0
20250212,094900,30202350,33200,33200,33200,33200,0
20250212,094800,30202350,33200,33200,33200,33200,0
20250212,094700,30202350,33200,33200,33200,33200,0
20250212,094600,30202350,33200,33150,33200,33150,18
20250212,094500,29605500,33150,33150,33150,33150,103
20250212,094400,26191050,33150,33150,33150,33150,4
20250212,094300,26058450,33050,33050,33050,33050,4
20250212,094200,25926250,33050,33100,33100,33050,77
20250212,094100,23381200,33150,33150,33150,33150,0
20250212,094000,23381200,33150,33150,33150,33150,0
20250212,093900,23381200,33150,33100,33150,33100,2
20250212,093800,23314950,33050,33100,33100,33050,8
20250212,093700,23050400,33100,33100,33100,33100,6
20250212,093600,22851800,33050,33050,33050,33050,0
20250212,093500,22851800,33050,33050,33050,33050,0
20250212,093400,22851800,33050,33050,33050,33050,0
20250212,093300,22851800,33050,33100,33100,33050,34
20250212,093200,21726450,33100,33200,33200,33100,13
20250212,093100,21295800,33250,33250,33250,33250,4
20250212,093000,21162800,33250,33200,33250,33200,6
20250212,092900,20963350,33250,33250,33250,33250,6
20250212,092800,20763850,33200,33200,33200,33200,8
20250212,092700,20498250,33150,33150,33150,33150,0
20250212,092600,20498250,33150,33150,33150,33150,5
20250212,092500,20332500,33200,33200,33250,33200,47
20250212,092400,18771900,33250,33200,33250,33200,46
20250212,092300,17243150,33250,33250,33250,33250,0
20250212,092200,17243150,33250,33250,33250,33250,7
20250212,092100,17010400,33300,33300,33300,33300,0
20250212,092000,17010400,33300,33250,33300,33200,75
20250212,091900,14516500,33250,33200,33250,33200,15
20250212,091800,14017800,33250,33250,33250,33250,8
20250212,091700,13751800,33250,33250,33250,33250,0
20250212,091600,13751800,33250,33100,33250,33100,36
20250212,091500,12555550,33250,33150,33250,33150,3
20250212,091400,12456000,33150,33150,33150,33150,0
20250212,091300,12456000,33150,33100,33150,33100,22
20250212,091200,11727650,33100,33100,33100,33100,0
20250212,091100,11727650,33100,33100,33100,33100,18
20250212,091000,11131850,33250,33200,33250,33200,2
20250212,090900,11065400,33050,33050,33050,33050,4
20250212,090800,10933200,33000,33000,33000,33000,0
20250212,090700,10933200,33000,33000,33000,33000,5
20250212,090600,10768200,33000,33000,33000,33000,4
20250212,090500,10636200,33000,33000,33000,33000,6
20250212,090400,10438200,32900,32900,32900,32900,0
20250212,090300,10438200,32900,33100,33100,32900,63
20250212,090200,8355500,33100,33100,33100,33100,1
20250212,090100,8322400,33100,33150,33200,33100,19
20250212,090000,7692400,33150,33700,33700,33100,229