KissMeData/282720/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,210700,140611850,9350,9350,9350,9350,267
20250212,210600,140611850,9350,9350,9350,9350,0
20250212,210500,140611850,9350,9350,9350,9350,0
20250212,210400,140611850,9350,9350,9350,9350,0
20250212,210300,140611850,9350,9350,9350,9350,0
20250212,210200,140611850,9350,9350,9350,9350,0
20250212,210100,140611850,9350,9350,9350,9350,0
20250212,210000,140611850,9350,9350,9350,9350,0
20250212,205900,140611850,9350,9350,9350,9350,0
20250212,205800,140611850,9350,9350,9350,9350,0
20250212,205700,140611850,9350,9350,9350,9350,0
20250212,205600,140611850,9350,9350,9350,9350,0
20250212,205500,140611850,9350,9350,9350,9350,0
20250212,205400,140611850,9350,9350,9350,9350,0
20250212,205300,140611850,9350,9350,9350,9350,0
20250212,205200,140611850,9350,9350,9350,9350,0
20250212,205100,140611850,9350,9350,9350,9350,0
20250212,205000,140611850,9350,9350,9350,9350,0
20250212,204900,140611850,9350,9350,9350,9350,0
20250212,204800,140611850,9350,9350,9350,9350,0
20250212,204700,140611850,9350,9350,9350,9350,0
20250212,204600,140611850,9350,9350,9350,9350,0
20250212,204500,140611850,9350,9350,9350,9350,0
20250212,204400,140611850,9350,9350,9350,9350,0
20250212,204300,140611850,9350,9350,9350,9350,0
20250212,204200,140611850,9350,9350,9350,9350,0
20250212,204100,140611850,9350,9350,9350,9350,0
20250212,204000,140611850,9350,9350,9350,9350,0
20250212,203900,140611850,9350,9350,9350,9350,0
20250212,203800,140611850,9350,9350,9350,9350,0
20250212,203700,140611850,9350,9350,9350,9350,267
20250212,203600,140611850,9350,9350,9350,9350,0
20250212,203500,140611850,9350,9350,9350,9350,0
20250212,203400,140611850,9350,9350,9350,9350,0
20250212,203300,140611850,9350,9350,9350,9350,0
20250212,203200,140611850,9350,9350,9350,9350,0
20250212,203100,140611850,9350,9350,9350,9350,0
20250212,203000,140611850,9350,9350,9350,9350,0
20250212,202900,140611850,9350,9350,9350,9350,0
20250212,202800,140611850,9350,9350,9350,9350,0
20250212,202700,140611850,9350,9350,9350,9350,0
20250212,202600,140611850,9350,9350,9350,9350,0
20250212,202500,140611850,9350,9350,9350,9350,0
20250212,202400,140611850,9350,9350,9350,9350,0
20250212,202300,140611850,9350,9350,9350,9350,0
20250212,202200,140611850,9350,9350,9350,9350,0
20250212,202100,140611850,9350,9350,9350,9350,0
20250212,202000,140611850,9350,9350,9350,9350,0
20250212,201900,140611850,9350,9350,9350,9350,0
20250212,201800,140611850,9350,9350,9350,9350,0
20250212,201700,140611850,9350,9350,9350,9350,0
20250212,201600,140611850,9350,9350,9350,9350,0
20250212,201500,140611850,9350,9350,9350,9350,0
20250212,201400,140611850,9350,9350,9350,9350,0
20250212,201300,140611850,9350,9350,9350,9350,0
20250212,201200,140611850,9350,9350,9350,9350,0
20250212,201100,140611850,9350,9350,9350,9350,0
20250212,201000,140611850,9350,9350,9350,9350,0
20250212,200900,140611850,9350,9350,9350,9350,0
20250212,200800,140611850,9350,9350,9350,9350,0
20250212,200700,140611850,9350,9350,9350,9350,267
20250212,200600,140611850,9350,9350,9350,9350,0
20250212,200500,140611850,9350,9350,9350,9350,0
20250212,200400,140611850,9350,9350,9350,9350,0
20250212,200300,140611850,9350,9350,9350,9350,0
20250212,200200,140611850,9350,9350,9350,9350,0
20250212,200100,140611850,9350,9350,9350,9350,0
20250212,200000,140611850,9350,9350,9350,9350,0
20250212,195900,140611850,9350,9350,9350,9350,0
20250212,195800,140611850,9350,9350,9350,9350,0
20250212,195700,140611850,9350,9350,9350,9350,0
20250212,195600,140611850,9350,9350,9350,9350,0
20250212,195500,140611850,9350,9350,9350,9350,0
20250212,195400,140611850,9350,9350,9350,9350,0
20250212,195300,140611850,9350,9350,9350,9350,0
20250212,195200,140611850,9350,9350,9350,9350,0
20250212,195100,140611850,9350,9350,9350,9350,0
20250212,195000,140611850,9350,9350,9350,9350,0
20250212,194900,140611850,9350,9350,9350,9350,0
20250212,194800,140611850,9350,9350,9350,9350,0
20250212,194700,140611850,9350,9350,9350,9350,0
20250212,194600,140611850,9350,9350,9350,9350,0
20250212,194500,140611850,9350,9350,9350,9350,0
20250212,194400,140611850,9350,9350,9350,9350,0
20250212,194300,140611850,9350,9350,9350,9350,0
20250212,194200,140611850,9350,9350,9350,9350,0
20250212,194100,140611850,9350,9350,9350,9350,0
20250212,194000,140611850,9350,9350,9350,9350,0
20250212,193900,140611850,9350,9350,9350,9350,0
20250212,193800,140611850,9350,9350,9350,9350,0
20250212,193700,140611850,9350,9350,9350,9350,267
20250212,193600,140611850,9350,9350,9350,9350,0
20250212,193500,140611850,9350,9350,9350,9350,0
20250212,193400,140611850,9350,9350,9350,9350,0
20250212,193300,140611850,9350,9350,9350,9350,0
20250212,193200,140611850,9350,9350,9350,9350,0
20250212,193100,140611850,9350,9350,9350,9350,0
20250212,193000,140611850,9350,9350,9350,9350,0
20250212,192900,140611850,9350,9350,9350,9350,0
20250212,192800,140611850,9350,9350,9350,9350,0
20250212,192700,140611850,9350,9350,9350,9350,0
20250212,192600,140611850,9350,9350,9350,9350,0
20250212,192500,140611850,9350,9350,9350,9350,0
20250212,192400,140611850,9350,9350,9350,9350,0
20250212,192300,140611850,9350,9350,9350,9350,0
20250212,192200,140611850,9350,9350,9350,9350,0
20250212,192100,140611850,9350,9350,9350,9350,0
20250212,192000,140611850,9350,9350,9350,9350,0
20250212,191900,140611850,9350,9350,9350,9350,0
20250212,191800,140611850,9350,9350,9350,9350,0
20250212,191700,140611850,9350,9350,9350,9350,0
20250212,191600,140611850,9350,9350,9350,9350,0
20250212,191500,140611850,9350,9350,9350,9350,0
20250212,191400,140611850,9350,9350,9350,9350,0
20250212,191300,140611850,9350,9350,9350,9350,0
20250212,191200,140611850,9350,9350,9350,9350,0
20250212,191100,140611850,9350,9350,9350,9350,0
20250212,191000,140611850,9350,9350,9350,9350,0
20250212,190900,140611850,9350,9350,9350,9350,0
20250212,190800,140611850,9350,9350,9350,9350,0
20250212,190700,140611850,9350,9350,9350,9350,267
20250212,190600,140611850,9350,9350,9350,9350,0
20250212,190500,140611850,9350,9350,9350,9350,0
20250212,190400,140611850,9350,9350,9350,9350,0
20250212,190300,140611850,9350,9350,9350,9350,0
20250212,190200,140611850,9350,9350,9350,9350,0
20250212,190100,140611850,9350,9350,9350,9350,0
20250212,190000,140611850,9350,9350,9350,9350,0
20250212,185900,140611850,9350,9350,9350,9350,0
20250212,185800,140611850,9350,9350,9350,9350,0
20250212,185700,140611850,9350,9350,9350,9350,0
20250212,185600,140611850,9350,9350,9350,9350,0
20250212,185500,140611850,9350,9350,9350,9350,0
20250212,185400,140611850,9350,9350,9350,9350,0
20250212,185300,140611850,9350,9350,9350,9350,0
20250212,185200,140611850,9350,9350,9350,9350,0
20250212,185100,140611850,9350,9350,9350,9350,0
20250212,185000,140611850,9350,9350,9350,9350,0
20250212,184900,140611850,9350,9350,9350,9350,0
20250212,184800,140611850,9350,9350,9350,9350,0
20250212,184700,140611850,9350,9350,9350,9350,0
20250212,184600,140611850,9350,9350,9350,9350,0
20250212,184500,140611850,9350,9350,9350,9350,0
20250212,184400,140611850,9350,9350,9350,9350,0
20250212,184300,140611850,9350,9350,9350,9350,0
20250212,184200,140611850,9350,9350,9350,9350,0
20250212,184100,140611850,9350,9350,9350,9350,0
20250212,184000,140611850,9350,9350,9350,9350,0
20250212,183900,140611850,9350,9350,9350,9350,0
20250212,183800,140611850,9350,9350,9350,9350,0
20250212,183700,140611850,9350,9350,9350,9350,267
20250212,183600,140611850,9350,9350,9350,9350,0
20250212,183500,140611850,9350,9350,9350,9350,0
20250212,183400,140611850,9350,9350,9350,9350,0
20250212,183300,140611850,9350,9350,9350,9350,0
20250212,183200,140611850,9350,9350,9350,9350,0
20250212,183100,140611850,9350,9350,9350,9350,0
20250212,183000,140611850,9350,9350,9350,9350,0
20250212,182900,140611850,9350,9350,9350,9350,0
20250212,182800,140611850,9350,9350,9350,9350,0
20250212,182700,140611850,9350,9350,9350,9350,0
20250212,182600,140611850,9350,9350,9350,9350,0
20250212,182500,140611850,9350,9350,9350,9350,0
20250212,182400,140611850,9350,9350,9350,9350,0
20250212,182300,140611850,9350,9350,9350,9350,0
20250212,182200,140611850,9350,9350,9350,9350,0
20250212,182100,140611850,9350,9350,9350,9350,0
20250212,182000,140611850,9350,9350,9350,9350,0
20250212,181900,140611850,9350,9350,9350,9350,0
20250212,181800,140611850,9350,9350,9350,9350,0
20250212,181700,140611850,9350,9350,9350,9350,0
20250212,181600,140611850,9350,9350,9350,9350,0
20250212,181500,140611850,9350,9350,9350,9350,0
20250212,181400,140611850,9350,9350,9350,9350,0
20250212,181300,140611850,9350,9350,9350,9350,0
20250212,181200,140611850,9350,9350,9350,9350,0
20250212,181100,140611850,9350,9350,9350,9350,0
20250212,181000,140611850,9350,9350,9350,9350,0
20250212,180900,140611850,9350,9350,9350,9350,0
20250212,180800,140611850,9350,9350,9350,9350,0
20250212,180700,140611850,9350,9350,9350,9350,267
20250212,180600,140611850,9350,9350,9350,9350,0
20250212,180500,140611850,9350,9350,9350,9350,0
20250212,180400,140611850,9350,9350,9350,9350,0
20250212,180300,140611850,9350,9350,9350,9350,0
20250212,180200,140611850,9350,9350,9350,9350,0
20250212,180100,140611850,9350,9350,9350,9350,0
20250212,180000,140611850,9350,9350,9350,9350,0
20250212,175900,140611850,9350,9350,9350,9350,0
20250212,175800,140611850,9350,9350,9350,9350,0
20250212,175700,140611850,9350,9350,9350,9350,0
20250212,175600,140611850,9350,9350,9350,9350,0
20250212,175500,140611850,9350,9350,9350,9350,0
20250212,175400,140611850,9350,9350,9350,9350,0
20250212,175300,140611850,9350,9350,9350,9350,0
20250212,175200,140611850,9350,9350,9350,9350,0
20250212,175100,140611850,9350,9350,9350,9350,0
20250212,175000,140611850,9350,9350,9350,9350,0
20250212,174900,140611850,9350,9350,9350,9350,0
20250212,174800,140611850,9350,9350,9350,9350,0
20250212,174700,140611850,9350,9350,9350,9350,0
20250212,174600,140611850,9350,9350,9350,9350,0
20250212,174500,140611850,9350,9350,9350,9350,0
20250212,174400,140611850,9350,9350,9350,9350,0
20250212,174300,140611850,9350,9350,9350,9350,0
20250212,174200,140611850,9350,9350,9350,9350,0
20250212,174100,140611850,9350,9350,9350,9350,0
20250212,174000,140611850,9350,9350,9350,9350,0
20250212,173900,140611850,9350,9350,9350,9350,0
20250212,173800,140611850,9350,9350,9350,9350,0
20250212,173700,140611850,9350,9350,9350,9350,267
20250212,173600,140611850,9350,9350,9350,9350,0
20250212,173500,140611850,9350,9350,9350,9350,0
20250212,173400,140611850,9350,9350,9350,9350,0
20250212,173300,140611850,9350,9350,9350,9350,0
20250212,173200,140611850,9350,9350,9350,9350,0
20250212,173100,140611850,9350,9350,9350,9350,0
20250212,173000,140611850,9350,9350,9350,9350,0
20250212,172900,140611850,9350,9350,9350,9350,0
20250212,172800,140611850,9350,9350,9350,9350,0
20250212,172700,140611850,9350,9350,9350,9350,0
20250212,172600,140611850,9350,9350,9350,9350,0
20250212,172500,140611850,9350,9350,9350,9350,0
20250212,172400,140611850,9350,9350,9350,9350,0
20250212,172300,140611850,9350,9350,9350,9350,0
20250212,172200,140611850,9350,9350,9350,9350,0
20250212,172100,140611850,9350,9350,9350,9350,0
20250212,172000,140611850,9350,9350,9350,9350,0
20250212,171900,140611850,9350,9350,9350,9350,0
20250212,171800,140611850,9350,9350,9350,9350,0
20250212,171700,140611850,9350,9350,9350,9350,0
20250212,171600,140611850,9350,9350,9350,9350,0
20250212,171500,140611850,9350,9350,9350,9350,0
20250212,171400,140611850,9350,9350,9350,9350,0
20250212,171300,140611850,9350,9350,9350,9350,0
20250212,171200,140611850,9350,9350,9350,9350,0
20250212,171100,140611850,9350,9350,9350,9350,0
20250212,171000,140611850,9350,9350,9350,9350,0
20250212,170900,140611850,9350,9350,9350,9350,0
20250212,170800,140611850,9350,9350,9350,9350,0
20250212,170700,140611850,9350,9350,9350,9350,267
20250212,170600,140611850,9350,9350,9350,9350,0
20250212,170500,140611850,9350,9350,9350,9350,0
20250212,170400,140611850,9350,9350,9350,9350,0
20250212,170300,140611850,9350,9350,9350,9350,0
20250212,170200,140611850,9350,9350,9350,9350,0
20250212,170100,140611850,9350,9350,9350,9350,0
20250212,170000,140611850,9350,9350,9350,9350,0
20250212,165900,140611850,9350,9350,9350,9350,0
20250212,165800,140611850,9350,9350,9350,9350,0
20250212,165700,140611850,9350,9350,9350,9350,0
20250212,165600,140611850,9350,9350,9350,9350,0
20250212,165500,140611850,9350,9350,9350,9350,0
20250212,165400,140611850,9350,9350,9350,9350,0
20250212,165300,140611850,9350,9350,9350,9350,0
20250212,165200,140611850,9350,9350,9350,9350,0
20250212,165100,140611850,9350,9350,9350,9350,0
20250212,165000,140611850,9350,9350,9350,9350,0
20250212,164900,140611850,9350,9350,9350,9350,0
20250212,164800,140611850,9350,9350,9350,9350,0
20250212,164700,140611850,9350,9350,9350,9350,0
20250212,164600,140611850,9350,9350,9350,9350,0
20250212,164500,140611850,9350,9350,9350,9350,0
20250212,164400,140611850,9350,9350,9350,9350,0
20250212,164300,140611850,9350,9350,9350,9350,0
20250212,164200,140611850,9350,9350,9350,9350,0
20250212,164100,140611850,9350,9350,9350,9350,0
20250212,164000,140611850,9350,9350,9350,9350,0
20250212,163900,140611850,9350,9350,9350,9350,0
20250212,163800,140611850,9350,9350,9350,9350,0
20250212,163700,140611850,9350,9350,9350,9350,267
20250212,163600,140611850,9350,9350,9350,9350,0
20250212,163500,140611850,9350,9350,9350,9350,0
20250212,163400,140611850,9350,9350,9350,9350,0
20250212,163300,140611850,9350,9350,9350,9350,0
20250212,163200,140611850,9350,9350,9350,9350,0
20250212,163100,140611850,9350,9350,9350,9350,0
20250212,163000,140611850,9350,9350,9350,9350,0
20250212,162900,140611850,9350,9350,9350,9350,0
20250212,162800,140611850,9350,9350,9350,9350,0
20250212,162700,140611850,9350,9350,9350,9350,0
20250212,162600,140611850,9350,9350,9350,9350,0
20250212,162500,140611850,9350,9350,9350,9350,0
20250212,162400,140611850,9350,9350,9350,9350,0
20250212,162300,140611850,9350,9350,9350,9350,0
20250212,162200,140611850,9350,9350,9350,9350,0
20250212,162100,140611850,9350,9350,9350,9350,0
20250212,162000,140611850,9350,9350,9350,9350,0
20250212,161900,140611850,9350,9350,9350,9350,0
20250212,161800,140611850,9350,9350,9350,9350,0
20250212,161700,140611850,9350,9350,9350,9350,0
20250212,161600,140611850,9350,9350,9350,9350,0
20250212,161500,140611850,9350,9350,9350,9350,0
20250212,161400,140611850,9350,9350,9350,9350,0
20250212,161300,140611850,9350,9350,9350,9350,0
20250212,161200,140611850,9350,9350,9350,9350,0
20250212,161100,140611850,9350,9350,9350,9350,0
20250212,161000,140611850,9350,9350,9350,9350,0
20250212,160900,140611850,9350,9350,9350,9350,0
20250212,160800,140611850,9350,9350,9350,9350,0
20250212,160700,140611850,9350,9350,9350,9350,267
20250212,160600,140611850,9350,9350,9350,9350,0
20250212,160500,140611850,9350,9350,9350,9350,0
20250212,160400,140611850,9350,9350,9350,9350,0
20250212,160300,140611850,9350,9350,9350,9350,0
20250212,160200,140611850,9350,9350,9350,9350,0
20250212,160100,140611850,9350,9350,9350,9350,0
20250212,160000,140611850,9350,9350,9350,9350,0
20250212,155900,140611850,9350,9350,9350,9350,0
20250212,155800,140611850,9350,9350,9350,9350,0
20250212,155700,140611850,9350,9350,9350,9350,0
20250212,155600,140611850,9350,9350,9350,9350,0
20250212,155500,140611850,9350,9350,9350,9350,0
20250212,155400,140611850,9350,9350,9350,9350,0
20250212,155300,140611850,9350,9350,9350,9350,0
20250212,155200,140611850,9350,9350,9350,9350,0
20250212,155100,140611850,9350,9350,9350,9350,0
20250212,155000,140611850,9350,9350,9350,9350,0
20250212,154900,140611850,9350,9350,9350,9350,0
20250212,154800,140611850,9350,9350,9350,9350,0
20250212,154700,140611850,9350,9350,9350,9350,0
20250212,154600,140611850,9350,9350,9350,9350,0
20250212,154500,140611850,9350,9350,9350,9350,0
20250212,154400,140611850,9350,9350,9350,9350,0
20250212,154300,140611850,9350,9350,9350,9350,0
20250212,154200,140611850,9350,9350,9350,9350,0
20250212,154100,140611850,9350,9350,9350,9350,0
20250212,154000,140611850,9350,9350,9350,9350,0
20250212,153900,140611850,9350,9350,9350,9350,0
20250212,153800,140611850,9350,9350,9350,9350,0
20250212,153700,140611850,9350,9350,9350,9350,267
20250212,153600,140611850,9350,9350,9350,9350,0
20250212,153500,140611850,9350,9350,9350,9350,0
20250212,153400,140611850,9350,9350,9350,9350,0
20250212,153300,140611850,9350,9350,9350,9350,0
20250212,153200,140611850,9350,9350,9350,9350,0
20250212,153100,140611850,9350,9350,9350,9350,0
20250212,153000,140611850,9350,9350,9350,9350,267
20250212,152900,138115400,9300,9300,9300,9300,0
20250212,152800,138115400,9300,9300,9300,9300,0
20250212,152700,138115400,9300,9300,9300,9300,0
20250212,152600,138115400,9300,9300,9300,9300,0
20250212,152500,138115400,9300,9300,9300,9300,0
20250212,152400,138115400,9300,9300,9300,9300,0
20250212,152300,138115400,9300,9300,9300,9300,0
20250212,152200,138115400,9300,9300,9300,9300,0
20250212,152100,138115400,9300,9300,9300,9300,0
20250212,152000,138115400,9300,9300,9300,9300,0
20250212,151900,138115400,9300,9310,9310,9300,34
20250212,151800,137799140,9300,9300,9300,9300,20
20250212,151700,137613140,9300,9300,9300,9300,40
20250212,151600,137241140,9300,9300,9300,9300,0
20250212,151500,137241140,9300,9300,9300,9300,0
20250212,151400,137241140,9300,9300,9300,9300,8
20250212,151300,137166740,9300,9300,9300,9300,0
20250212,151200,137166740,9300,9300,9300,9300,0
20250212,151100,137166740,9300,9300,9300,9300,0
20250212,151000,137166740,9300,9310,9310,9300,150
20250212,150900,135771690,9300,9300,9300,9300,5
20250212,150800,135725190,9300,9300,9300,9300,684
20250212,150700,129363990,9330,9330,9330,9330,0
20250212,150600,129363990,9330,9330,9330,9330,0
20250212,150500,129363990,9330,9330,9330,9330,134
20250212,150400,128113770,9360,9360,9360,9360,0
20250212,150300,128113770,9360,9330,9360,9330,70
20250212,150200,127460610,9370,9350,9370,9350,51
20250212,150100,126983160,9350,9350,9350,9350,579
20250212,150000,121569510,9350,9350,9350,9350,40
20250212,145900,121195510,9350,9330,9350,9330,91
20250212,145800,120346080,9330,9330,9330,9330,27
20250212,145700,120094170,9330,9330,9330,9330,0
20250212,145600,120094170,9330,9330,9330,9330,5
20250212,145500,120047520,9330,9330,9330,9330,0
20250212,145400,120047520,9330,9330,9330,9330,7
20250212,145300,119982210,9320,9320,9320,9320,56
20250212,145200,119460290,9300,9300,9300,9300,0
20250212,145100,119460290,9300,9310,9310,9300,52
20250212,145000,118976640,9310,9310,9310,9310,2
20250212,144900,118958020,9310,9310,9310,9310,0
20250212,144800,118958020,9310,9310,9310,9310,0
20250212,144700,118958020,9310,9310,9310,9310,10
20250212,144600,118864920,9310,9310,9310,9310,0
20250212,144500,118864920,9310,9310,9310,9310,0
20250212,144400,118864920,9310,9310,9310,9310,0
20250212,144300,118864920,9310,9310,9310,9310,0
20250212,144200,118864920,9310,9310,9310,9310,0
20250212,144100,118864920,9310,9310,9310,9310,0
20250212,144000,118864920,9310,9310,9310,9310,0
20250212,143900,118864920,9310,9310,9310,9310,0
20250212,143800,118864920,9310,9310,9310,9310,0
20250212,143700,118864920,9310,9310,9310,9310,330
20250212,143600,115792620,9310,9310,9310,9310,0
20250212,143500,115792620,9310,9310,9310,9310,14
20250212,143400,115662280,9310,9310,9310,9310,1
20250212,143300,115652970,9310,9310,9310,9310,0
20250212,143200,115652970,9310,9310,9310,9310,155
20250212,143100,114209920,9300,9300,9300,9300,50
20250212,143000,113744920,9310,9310,9310,9310,3
20250212,142900,113716990,9310,9310,9310,9310,1
20250212,142800,113707680,9310,9320,9320,9310,200
20250212,142700,111843950,9350,9350,9350,9350,0
20250212,142600,111843950,9350,9350,9350,9350,0
20250212,142500,111843950,9350,9350,9350,9350,0
20250212,142400,111843950,9350,9350,9350,9350,1
20250212,142300,111834600,9310,9310,9310,9310,0
20250212,142200,111834600,9310,9310,9310,9310,106
20250212,142100,110847740,9300,9300,9300,9300,80
20250212,142000,110103740,9300,9300,9300,9300,14
20250212,141900,109973540,9310,9310,9310,9310,3
20250212,141800,109945610,9310,9310,9310,9310,0
20250212,141700,109945610,9310,9310,9310,9310,0
20250212,141600,109945610,9310,9310,9310,9310,20
20250212,141500,109759410,9310,9310,9310,9310,21
20250212,141400,109563900,9310,9310,9310,9310,0
20250212,141300,109563900,9310,9310,9310,9310,1
20250212,141200,109554590,9300,9300,9300,9300,0
20250212,141100,109554590,9300,9300,9300,9300,0
20250212,141000,109554590,9300,9300,9300,9300,100
20250212,140900,108624590,9300,9300,9300,9300,0
20250212,140800,108624590,9300,9300,9300,9300,214
20250212,140700,106634390,9300,9300,9300,9300,2
20250212,140600,106615790,9300,9300,9300,9300,1000
20250212,140500,97315790,9300,9310,9310,9300,347
20250212,140400,94085570,9310,9310,9310,9310,200
20250212,140300,92223570,9310,9310,9310,9310,0
20250212,140200,92223570,9310,9310,9310,9310,0
20250212,140100,92223570,9310,9310,9310,9310,170
20250212,140000,90640870,9310,9310,9310,9310,0
20250212,135900,90640870,9310,9310,9310,9310,0
20250212,135800,90640870,9310,9310,9310,9310,0
20250212,135700,90640870,9310,9310,9310,9310,0
20250212,135600,90640870,9310,9310,9310,9310,0
20250212,135500,90640870,9310,9310,9310,9310,0
20250212,135400,90640870,9310,9310,9310,9310,1
20250212,135300,90631560,9310,9310,9310,9310,0
20250212,135200,90631560,9310,9310,9310,9310,0
20250212,135100,90631560,9310,9310,9310,9310,0
20250212,135000,90631560,9310,9310,9310,9310,0
20250212,134900,90631560,9310,9310,9310,9310,0
20250212,134800,90631560,9310,9310,9310,9310,0
20250212,134700,90631560,9310,9310,9310,9310,1
20250212,134600,90622250,9310,9310,9310,9310,255
20250212,134500,88248200,9330,9330,9330,9330,0
20250212,134400,88248200,9330,9330,9330,9330,0
20250212,134300,88248200,9330,9330,9330,9330,1
20250212,134200,88238870,9340,9340,9340,9340,0
20250212,134100,88238870,9340,9340,9340,9340,0
20250212,134000,88238870,9340,9340,9340,9340,0
20250212,133900,88238870,9340,9340,9340,9340,0
20250212,133800,88238870,9340,9310,9340,9310,53
20250212,133700,87745410,9310,9310,9310,9310,0
20250212,133600,87745410,9310,9310,9310,9310,0
20250212,133500,87745410,9310,9310,9310,9310,0
20250212,133400,87745410,9310,9310,9310,9310,0
20250212,133300,87745410,9310,9310,9310,9310,0
20250212,133200,87745410,9310,9310,9310,9310,0
20250212,133100,87745410,9310,9310,9310,9310,0
20250212,133000,87745410,9310,9310,9310,9310,0
20250212,132900,87745410,9310,9310,9310,9310,0
20250212,132800,87745410,9310,9310,9310,9310,0
20250212,132700,87745410,9310,9310,9310,9310,6
20250212,132600,87689550,9300,9300,9300,9300,0
20250212,132500,87689550,9300,9300,9300,9300,0
20250212,132400,87689550,9300,9310,9310,9300,200
20250212,132300,85827740,9320,9320,9320,9320,0
20250212,132200,85827740,9320,9320,9320,9320,0
20250212,132100,85827740,9320,9320,9320,9320,93
20250212,132000,84960980,9330,9330,9330,9330,0
20250212,131900,84960980,9330,9330,9330,9330,0
20250212,131800,84960980,9330,9330,9330,9330,0
20250212,131700,84960980,9330,9330,9330,9330,0
20250212,131600,84960980,9330,9330,9330,9330,51
20250212,131500,84485150,9330,9330,9330,9330,0
20250212,131400,84485150,9330,9340,9340,9330,74
20250212,131300,83794630,9330,9330,9330,9330,30
20250212,131200,83514730,9340,9340,9340,9340,0
20250212,131100,83514730,9340,9340,9340,9340,0
20250212,131000,83514730,9340,9340,9340,9340,0
20250212,130900,83514730,9340,9340,9340,9340,0
20250212,130800,83514730,9340,9340,9340,9340,0
20250212,130700,83514730,9340,9340,9340,9340,0
20250212,130600,83514730,9340,9340,9340,9340,0
20250212,130500,83514730,9340,9340,9340,9340,0
20250212,130400,83514730,9340,9340,9340,9340,50
20250212,130300,83047730,9330,9330,9330,9330,78
20250212,130200,82319990,9330,9330,9330,9330,0
20250212,130100,82319990,9330,9330,9330,9330,0
20250212,130000,82319990,9330,9330,9330,9330,11
20250212,125900,82217360,9320,9320,9320,9320,37
20250212,125800,81872520,9330,9330,9330,9330,3
20250212,125700,81844530,9320,9320,9320,9320,60
20250212,125600,81285330,9330,9330,9330,9330,0
20250212,125500,81285330,9330,9330,9330,9330,10
20250212,125400,81192030,9320,9320,9320,9320,20
20250212,125300,81005630,9330,9330,9330,9330,0
20250212,125200,81005630,9330,9330,9330,9330,1
20250212,125100,80996300,9320,9320,9320,9320,0
20250212,125000,80996300,9320,9320,9320,9320,0
20250212,124900,80996300,9320,9320,9320,9320,0
20250212,124800,80996300,9320,9320,9320,9320,2
20250212,124700,80977660,9320,9320,9320,9320,8
20250212,124600,80903100,9320,9320,9320,9320,1
20250212,124500,80893780,9320,9320,9320,9320,0
20250212,124400,80893780,9320,9320,9320,9320,21
20250212,124300,80698060,9320,9320,9320,9320,0
20250212,124200,80698060,9320,9320,9320,9320,0
20250212,124100,80698060,9320,9320,9320,9320,0
20250212,124000,80698060,9320,9320,9320,9320,0
20250212,123900,80698060,9320,9320,9320,9320,0
20250212,123800,80698060,9320,9320,9320,9320,0
20250212,123700,80698060,9320,9320,9320,9320,0
20250212,123600,80698060,9320,9330,9330,9320,768
20250212,123500,73538120,9340,9340,9340,9340,0
20250212,123400,73538120,9340,9340,9340,9340,0
20250212,123300,73538120,9340,9340,9340,9340,1
20250212,123200,73528780,9340,9340,9340,9340,0
20250212,123100,73528780,9340,9340,9340,9340,5
20250212,123000,73482080,9340,9340,9340,9340,1
20250212,122900,73472740,9350,9350,9350,9350,0
20250212,122800,73472740,9350,9350,9350,9350,0
20250212,122700,73472740,9350,9350,9350,9350,0
20250212,122600,73472740,9350,9350,9350,9350,0
20250212,122500,73472740,9350,9350,9350,9350,0
20250212,122400,73472740,9350,9350,9350,9350,6
20250212,122300,73416640,9350,9350,9350,9350,0
20250212,122200,73416640,9350,9350,9350,9350,0
20250212,122100,73416640,9350,9350,9350,9350,0
20250212,122000,73416640,9350,9350,9350,9350,0
20250212,121900,73416640,9350,9350,9350,9350,1
20250212,121800,73407290,9350,9350,9350,9350,0
20250212,121700,73407290,9350,9350,9350,9350,0
20250212,121600,73407290,9350,9350,9350,9350,0
20250212,121500,73407290,9350,9350,9350,9350,0
20250212,121400,73407290,9350,9350,9350,9350,0
20250212,121300,73407290,9350,9350,9350,9350,1
20250212,121200,73397940,9350,9350,9350,9350,1
20250212,121100,73388590,9350,9350,9350,9350,0
20250212,121000,73388590,9350,9350,9350,9350,0
20250212,120900,73388590,9350,9350,9350,9350,0
20250212,120800,73388590,9350,9350,9350,9350,12
20250212,120700,73276390,9330,9330,9330,9330,0
20250212,120600,73276390,9330,9330,9330,9330,61
20250212,120500,72707260,9340,9340,9340,9340,0
20250212,120400,72707260,9340,9340,9340,9340,0
20250212,120300,72707260,9340,9340,9340,9340,0
20250212,120200,72707260,9340,9340,9340,9340,0
20250212,120100,72707260,9340,9340,9340,9340,1
20250212,120000,72697920,9340,9340,9340,9340,0
20250212,115900,72697920,9340,9340,9340,9340,29
20250212,115800,72427060,9340,9340,9340,9340,0
20250212,115700,72427060,9340,9340,9340,9340,0
20250212,115600,72427060,9340,9340,9340,9340,0
20250212,115500,72427060,9340,9340,9340,9340,0
20250212,115400,72427060,9340,9350,9350,9340,458
20250212,115300,68149140,9340,9340,9340,9340,1
20250212,115200,68139800,9340,9340,9340,9340,0
20250212,115100,68139800,9340,9340,9340,9340,0
20250212,115000,68139800,9340,9340,9340,9340,0
20250212,114900,68139800,9340,9340,9340,9340,329
20250212,114800,65066940,9340,9340,9340,9340,0
20250212,114700,65066940,9340,9340,9340,9340,0
20250212,114600,65066940,9340,9340,9340,9340,109
20250212,114500,64048880,9350,9350,9350,9350,0
20250212,114400,64048880,9350,9350,9350,9350,0
20250212,114300,64048880,9350,9350,9350,9350,10
20250212,114200,63955380,9350,9350,9350,9350,18
20250212,114100,63787080,9350,9350,9350,9350,1
20250212,114000,63777730,9350,9350,9350,9350,1
20250212,113900,63768380,9350,9350,9350,9350,5
20250212,113800,63721630,9350,9350,9350,9350,0
20250212,113700,63721630,9350,9350,9350,9350,0
20250212,113600,63721630,9350,9350,9350,9350,1
20250212,113500,63712280,9350,9350,9350,9350,34
20250212,113400,63394380,9350,9350,9350,9350,6
20250212,113300,63338280,9350,9350,9350,9350,0
20250212,113200,63338280,9350,9350,9350,9350,0
20250212,113100,63338280,9350,9350,9350,9350,0
20250212,113000,63338280,9350,9350,9350,9350,0
20250212,112900,63338280,9350,9350,9350,9350,2
20250212,112800,63319580,9340,9340,9340,9340,0
20250212,112700,63319580,9340,9340,9340,9340,0
20250212,112600,63319580,9340,9340,9340,9340,0
20250212,112500,63319580,9340,9340,9340,9340,35
20250212,112400,62992680,9340,9340,9340,9340,0
20250212,112300,62992680,9340,9350,9350,9340,105
20250212,112200,62010980,9360,9360,9360,9360,1
20250212,112100,62001620,9340,9340,9340,9340,70
20250212,112000,61347820,9350,9350,9350,9350,0
20250212,111900,61347820,9350,9350,9350,9350,0
20250212,111800,61347820,9350,9340,9350,9340,10
20250212,111700,61254330,9370,9370,9370,9370,0
20250212,111600,61254330,9370,9370,9370,9370,0
20250212,111500,61254330,9370,9370,9370,9370,0
20250212,111400,61254330,9370,9370,9370,9350,822
20250212,111300,53566180,9400,9400,9400,9400,0
20250212,111200,53566180,9400,9400,9400,9400,0
20250212,111100,53566180,9400,9400,9400,9400,2
20250212,111000,53547380,9380,9390,9390,9380,59
20250212,110900,52993950,9410,9410,9410,9410,10
20250212,110800,52899850,9420,9420,9420,9420,0
20250212,110700,52899850,9420,9420,9420,9420,0
20250212,110600,52899850,9420,9420,9420,9420,0
20250212,110500,52899850,9420,9420,9420,9420,0
20250212,110400,52899850,9420,9420,9420,9420,0
20250212,110300,52899850,9420,9420,9420,9420,0
20250212,110200,52899850,9420,9420,9420,9420,0
20250212,110100,52899850,9420,9420,9420,9420,0
20250212,110000,52899850,9420,9420,9420,9420,0
20250212,105900,52899850,9420,9420,9420,9420,0
20250212,105800,52899850,9420,9420,9420,9420,0
20250212,105700,52899850,9420,9420,9420,9420,0
20250212,105600,52899850,9420,9420,9420,9420,0
20250212,105500,52899850,9420,9420,9420,9420,1
20250212,105400,52890430,9380,9380,9380,9380,0
20250212,105300,52890430,9380,9380,9380,9380,0
20250212,105200,52890430,9380,9380,9380,9380,0
20250212,105100,52890430,9380,9380,9380,9380,2
20250212,105000,52871670,9380,9370,9380,9370,157
20250212,104900,51399030,9380,9380,9380,9380,0
20250212,104800,51399030,9380,9380,9380,9380,0
20250212,104700,51399030,9380,9380,9380,9380,0
20250212,104600,51399030,9380,9380,9380,9380,0
20250212,104500,51399030,9380,9380,9380,9380,0
20250212,104400,51399030,9380,9380,9380,9380,0
20250212,104300,51399030,9380,9380,9380,9380,0
20250212,104200,51399030,9380,9380,9380,9380,1
20250212,104100,51389650,9380,9380,9380,9380,0
20250212,104000,51389650,9380,9380,9380,9380,0
20250212,103900,51389650,9380,9380,9380,9380,61
20250212,103800,50817470,9380,9380,9380,9380,0
20250212,103700,50817470,9380,9380,9380,9380,0
20250212,103600,50817470,9380,9380,9380,9380,0
20250212,103500,50817470,9380,9380,9380,9380,0
20250212,103400,50817470,9380,9390,9390,9380,50
20250212,103300,50348460,9380,9380,9380,9380,508
20250212,103200,45583420,9380,9380,9380,9380,6
20250212,103100,45527140,9360,9360,9360,9360,0
20250212,103000,45527140,9360,9360,9360,9360,43
20250212,102900,45124660,9360,9360,9360,9360,0
20250212,102800,45124660,9360,9380,9380,9360,8
20250212,102700,45049660,9380,9380,9380,9380,0
20250212,102600,45049660,9380,9380,9380,9380,5
20250212,102500,45002760,9380,9380,9380,9380,0
20250212,102400,45002760,9380,9380,9380,9380,1
20250212,102300,44993380,9360,9360,9360,9360,0
20250212,102200,44993380,9360,9360,9360,9360,0
20250212,102100,44993380,9360,9360,9360,9360,0
20250212,102000,44993380,9360,9360,9360,9360,250
20250212,101900,42653380,9360,9380,9380,9360,6
20250212,101800,42597120,9380,9380,9380,9380,0
20250212,101700,42597120,9380,9380,9380,9380,0
20250212,101600,42597120,9380,9380,9380,9380,50
20250212,101500,42128120,9350,9360,9360,9350,500
20250212,101400,37449120,9380,9380,9380,9380,0
20250212,101300,37449120,9380,9380,9380,9380,0
20250212,101200,37449120,9380,9380,9380,9380,1
20250212,101100,37439740,9380,9380,9380,9380,44
20250212,101000,37027020,9370,9370,9370,9370,0
20250212,100900,37027020,9370,9370,9370,9370,41
20250212,100800,36642850,9370,9370,9370,9370,1
20250212,100700,36633480,9380,9380,9380,9380,0
20250212,100600,36633480,9380,9380,9380,9380,2
20250212,100500,36614720,9380,9380,9380,9370,3
20250212,100400,36586590,9380,9380,9380,9380,3
20250212,100300,36558450,9390,9390,9390,9390,0
20250212,100200,36558450,9390,9390,9390,9390,0
20250212,100100,36558450,9390,9390,9390,9390,0
20250212,100000,36558450,9390,9390,9390,9390,138
20250212,095900,35262630,9390,9390,9390,9390,0
20250212,095800,35262630,9390,9390,9390,9390,33
20250212,095700,34952760,9390,9390,9390,9390,0
20250212,095600,34952760,9390,9390,9390,9390,12
20250212,095500,34840080,9400,9400,9400,9400,0
20250212,095400,34840080,9400,9400,9400,9400,0
20250212,095300,34840080,9400,9400,9400,9400,0
20250212,095200,34840080,9400,9400,9400,9400,2
20250212,095100,34821280,9400,9400,9400,9400,100
20250212,095000,33881280,9400,9400,9400,9400,6
20250212,094900,33824880,9400,9400,9400,9400,10
20250212,094800,33730880,9400,9400,9400,9400,0
20250212,094700,33730880,9400,9400,9400,9400,0
20250212,094600,33730880,9400,9400,9400,9400,5
20250212,094500,33683880,9400,9400,9400,9400,26
20250212,094400,33439480,9400,9360,9400,9360,232
20250212,094300,31267300,9370,9370,9370,9370,12
20250212,094200,31154860,9370,9370,9370,9370,55
20250212,094100,30639510,9370,9370,9370,9370,3
20250212,094000,30611400,9380,9380,9380,9380,0
20250212,093900,30611400,9380,9410,9410,9380,272
20250212,093800,28052530,9410,9410,9410,9410,0
20250212,093700,28052530,9410,9410,9410,9410,0
20250212,093600,28052530,9410,9410,9410,9410,0
20250212,093500,28052530,9410,9410,9410,9410,0
20250212,093400,28052530,9410,9410,9410,9410,0
20250212,093300,28052530,9410,9420,9420,9410,109
20250212,093200,27026260,9440,9470,9470,9440,11
20250212,093100,26922390,9470,9470,9470,9470,1
20250212,093000,26912920,9410,9410,9410,9410,253
20250212,092900,24532190,9340,9340,9340,9340,0
20250212,092800,24532190,9340,9340,9340,9340,0
20250212,092700,24532190,9340,9340,9340,9340,562
20250212,092600,19283110,9330,9330,9330,9330,30
20250212,092500,19003210,9340,9340,9340,9340,438
20250212,092400,14912290,9340,9340,9340,9340,600
20250212,092300,9308290,9340,9340,9340,9340,0
20250212,092200,9308290,9340,9340,9340,9340,50
20250212,092100,8841290,9330,9330,9330,9330,17
20250212,092000,8682680,9330,9330,9330,9330,0
20250212,091900,8682680,9330,9330,9330,9330,0
20250212,091800,8682680,9330,9330,9330,9330,30
20250212,091700,8402780,9390,9390,9390,9390,0
20250212,091600,8402780,9390,9390,9390,9390,2
20250212,091500,8384000,9320,9320,9320,9320,176
20250212,091400,6743680,9320,9320,9320,9320,0
20250212,091300,6743680,9320,9320,9320,9320,50
20250212,091200,6277680,9320,9320,9320,9320,0
20250212,091100,6277680,9320,9320,9320,9320,0
20250212,091000,6277680,9320,9320,9320,9320,0
20250212,090900,6277680,9320,9320,9320,9320,0
20250212,090800,6277680,9320,9330,9330,9320,339
20250212,090700,3117130,9330,9330,9330,9330,1
20250212,090600,3107800,9320,9320,9320,9320,0
20250212,090500,3107800,9320,9320,9320,9320,0
20250212,090400,3107800,9320,9320,9320,9320,0
20250212,090300,3107800,9320,9320,9320,9320,0
20250212,090200,3107800,9320,9330,9330,9320,78
20250212,090100,2380510,9310,9310,9310,9310,100
20250212,090000,1449510,9410,9420,9420,9410,154