KissMeData/417790/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,213900,284852010,10180,10180,10180,10180,1024
20250212,213800,284852010,10180,10180,10180,10180,0
20250212,213700,284852010,10180,10180,10180,10180,0
20250212,213600,284852010,10180,10180,10180,10180,0
20250212,213500,284852010,10180,10180,10180,10180,0
20250212,213400,284852010,10180,10180,10180,10180,0
20250212,213300,284852010,10180,10180,10180,10180,0
20250212,213200,284852010,10180,10180,10180,10180,0
20250212,213100,284852010,10180,10180,10180,10180,0
20250212,213000,284852010,10180,10180,10180,10180,0
20250212,212900,284852010,10180,10180,10180,10180,0
20250212,212800,284852010,10180,10180,10180,10180,0
20250212,212700,284852010,10180,10180,10180,10180,0
20250212,212600,284852010,10180,10180,10180,10180,0
20250212,212500,284852010,10180,10180,10180,10180,0
20250212,212400,284852010,10180,10180,10180,10180,0
20250212,212300,284852010,10180,10180,10180,10180,0
20250212,212200,284852010,10180,10180,10180,10180,0
20250212,212100,284852010,10180,10180,10180,10180,0
20250212,212000,284852010,10180,10180,10180,10180,0
20250212,211900,284852010,10180,10180,10180,10180,0
20250212,211800,284852010,10180,10180,10180,10180,0
20250212,211700,284852010,10180,10180,10180,10180,0
20250212,211600,284852010,10180,10180,10180,10180,0
20250212,211500,284852010,10180,10180,10180,10180,0
20250212,211400,284852010,10180,10180,10180,10180,0
20250212,211300,284852010,10180,10180,10180,10180,0
20250212,211200,284852010,10180,10180,10180,10180,0
20250212,211100,284852010,10180,10180,10180,10180,0
20250212,211000,284852010,10180,10180,10180,10180,0
20250212,210900,284852010,10180,10180,10180,10180,1024
20250212,210800,284852010,10180,10180,10180,10180,0
20250212,210700,284852010,10180,10180,10180,10180,0
20250212,210600,284852010,10180,10180,10180,10180,0
20250212,210500,284852010,10180,10180,10180,10180,0
20250212,210400,284852010,10180,10180,10180,10180,0
20250212,210300,284852010,10180,10180,10180,10180,0
20250212,210200,284852010,10180,10180,10180,10180,0
20250212,210100,284852010,10180,10180,10180,10180,0
20250212,210000,284852010,10180,10180,10180,10180,0
20250212,205900,284852010,10180,10180,10180,10180,0
20250212,205800,284852010,10180,10180,10180,10180,0
20250212,205700,284852010,10180,10180,10180,10180,0
20250212,205600,284852010,10180,10180,10180,10180,0
20250212,205500,284852010,10180,10180,10180,10180,0
20250212,205400,284852010,10180,10180,10180,10180,0
20250212,205300,284852010,10180,10180,10180,10180,0
20250212,205200,284852010,10180,10180,10180,10180,0
20250212,205100,284852010,10180,10180,10180,10180,0
20250212,205000,284852010,10180,10180,10180,10180,0
20250212,204900,284852010,10180,10180,10180,10180,0
20250212,204800,284852010,10180,10180,10180,10180,0
20250212,204700,284852010,10180,10180,10180,10180,0
20250212,204600,284852010,10180,10180,10180,10180,0
20250212,204500,284852010,10180,10180,10180,10180,0
20250212,204400,284852010,10180,10180,10180,10180,0
20250212,204300,284852010,10180,10180,10180,10180,0
20250212,204200,284852010,10180,10180,10180,10180,0
20250212,204100,284852010,10180,10180,10180,10180,0
20250212,204000,284852010,10180,10180,10180,10180,0
20250212,203900,284852010,10180,10180,10180,10180,1024
20250212,203800,284852010,10180,10180,10180,10180,0
20250212,203700,284852010,10180,10180,10180,10180,0
20250212,203600,284852010,10180,10180,10180,10180,0
20250212,203500,284852010,10180,10180,10180,10180,0
20250212,203400,284852010,10180,10180,10180,10180,0
20250212,203300,284852010,10180,10180,10180,10180,0
20250212,203200,284852010,10180,10180,10180,10180,0
20250212,203100,284852010,10180,10180,10180,10180,0
20250212,203000,284852010,10180,10180,10180,10180,0
20250212,202900,284852010,10180,10180,10180,10180,0
20250212,202800,284852010,10180,10180,10180,10180,0
20250212,202700,284852010,10180,10180,10180,10180,0
20250212,202600,284852010,10180,10180,10180,10180,0
20250212,202500,284852010,10180,10180,10180,10180,0
20250212,202400,284852010,10180,10180,10180,10180,0
20250212,202300,284852010,10180,10180,10180,10180,0
20250212,202200,284852010,10180,10180,10180,10180,0
20250212,202100,284852010,10180,10180,10180,10180,0
20250212,202000,284852010,10180,10180,10180,10180,0
20250212,201900,284852010,10180,10180,10180,10180,0
20250212,201800,284852010,10180,10180,10180,10180,0
20250212,201700,284852010,10180,10180,10180,10180,0
20250212,201600,284852010,10180,10180,10180,10180,0
20250212,201500,284852010,10180,10180,10180,10180,0
20250212,201400,284852010,10180,10180,10180,10180,0
20250212,201300,284852010,10180,10180,10180,10180,0
20250212,201200,284852010,10180,10180,10180,10180,0
20250212,201100,284852010,10180,10180,10180,10180,0
20250212,201000,284852010,10180,10180,10180,10180,0
20250212,200900,284852010,10180,10180,10180,10180,1024
20250212,200800,284852010,10180,10180,10180,10180,0
20250212,200700,284852010,10180,10180,10180,10180,0
20250212,200600,284852010,10180,10180,10180,10180,0
20250212,200500,284852010,10180,10180,10180,10180,0
20250212,200400,284852010,10180,10180,10180,10180,0
20250212,200300,284852010,10180,10180,10180,10180,0
20250212,200200,284852010,10180,10180,10180,10180,0
20250212,200100,284852010,10180,10180,10180,10180,0
20250212,200000,284852010,10180,10180,10180,10180,0
20250212,195900,284852010,10180,10180,10180,10180,0
20250212,195800,284852010,10180,10180,10180,10180,0
20250212,195700,284852010,10180,10180,10180,10180,0
20250212,195600,284852010,10180,10180,10180,10180,0
20250212,195500,284852010,10180,10180,10180,10180,0
20250212,195400,284852010,10180,10180,10180,10180,0
20250212,195300,284852010,10180,10180,10180,10180,0
20250212,195200,284852010,10180,10180,10180,10180,0
20250212,195100,284852010,10180,10180,10180,10180,0
20250212,195000,284852010,10180,10180,10180,10180,0
20250212,194900,284852010,10180,10180,10180,10180,0
20250212,194800,284852010,10180,10180,10180,10180,0
20250212,194700,284852010,10180,10180,10180,10180,0
20250212,194600,284852010,10180,10180,10180,10180,0
20250212,194500,284852010,10180,10180,10180,10180,0
20250212,194400,284852010,10180,10180,10180,10180,0
20250212,194300,284852010,10180,10180,10180,10180,0
20250212,194200,284852010,10180,10180,10180,10180,0
20250212,194100,284852010,10180,10180,10180,10180,0
20250212,194000,284852010,10180,10180,10180,10180,0
20250212,193900,284852010,10180,10180,10180,10180,1024
20250212,193800,284852010,10180,10180,10180,10180,0
20250212,193700,284852010,10180,10180,10180,10180,0
20250212,193600,284852010,10180,10180,10180,10180,0
20250212,193500,284852010,10180,10180,10180,10180,0
20250212,193400,284852010,10180,10180,10180,10180,0
20250212,193300,284852010,10180,10180,10180,10180,0
20250212,193200,284852010,10180,10180,10180,10180,0
20250212,193100,284852010,10180,10180,10180,10180,0
20250212,193000,284852010,10180,10180,10180,10180,0
20250212,192900,284852010,10180,10180,10180,10180,0
20250212,192800,284852010,10180,10180,10180,10180,0
20250212,192700,284852010,10180,10180,10180,10180,0
20250212,192600,284852010,10180,10180,10180,10180,0
20250212,192500,284852010,10180,10180,10180,10180,0
20250212,192400,284852010,10180,10180,10180,10180,0
20250212,192300,284852010,10180,10180,10180,10180,0
20250212,192200,284852010,10180,10180,10180,10180,0
20250212,192100,284852010,10180,10180,10180,10180,0
20250212,192000,284852010,10180,10180,10180,10180,0
20250212,191900,284852010,10180,10180,10180,10180,0
20250212,191800,284852010,10180,10180,10180,10180,0
20250212,191700,284852010,10180,10180,10180,10180,0
20250212,191600,284852010,10180,10180,10180,10180,0
20250212,191500,284852010,10180,10180,10180,10180,0
20250212,191400,284852010,10180,10180,10180,10180,0
20250212,191300,284852010,10180,10180,10180,10180,0
20250212,191200,284852010,10180,10180,10180,10180,0
20250212,191100,284852010,10180,10180,10180,10180,0
20250212,191000,284852010,10180,10180,10180,10180,0
20250212,190900,284852010,10180,10180,10180,10180,1024
20250212,190800,284852010,10180,10180,10180,10180,0
20250212,190700,284852010,10180,10180,10180,10180,0
20250212,190600,284852010,10180,10180,10180,10180,0
20250212,190500,284852010,10180,10180,10180,10180,0
20250212,190400,284852010,10180,10180,10180,10180,0
20250212,190300,284852010,10180,10180,10180,10180,0
20250212,190200,284852010,10180,10180,10180,10180,0
20250212,190100,284852010,10180,10180,10180,10180,0
20250212,190000,284852010,10180,10180,10180,10180,0
20250212,185900,284852010,10180,10180,10180,10180,0
20250212,185800,284852010,10180,10180,10180,10180,0
20250212,185700,284852010,10180,10180,10180,10180,0
20250212,185600,284852010,10180,10180,10180,10180,0
20250212,185500,284852010,10180,10180,10180,10180,0
20250212,185400,284852010,10180,10180,10180,10180,0
20250212,185300,284852010,10180,10180,10180,10180,0
20250212,185200,284852010,10180,10180,10180,10180,0
20250212,185100,284852010,10180,10180,10180,10180,0
20250212,185000,284852010,10180,10180,10180,10180,0
20250212,184900,284852010,10180,10180,10180,10180,0
20250212,184800,284852010,10180,10180,10180,10180,0
20250212,184700,284852010,10180,10180,10180,10180,0
20250212,184600,284852010,10180,10180,10180,10180,0
20250212,184500,284852010,10180,10180,10180,10180,0
20250212,184400,284852010,10180,10180,10180,10180,0
20250212,184300,284852010,10180,10180,10180,10180,0
20250212,184200,284852010,10180,10180,10180,10180,0
20250212,184100,284852010,10180,10180,10180,10180,0
20250212,184000,284852010,10180,10180,10180,10180,0
20250212,183900,284852010,10180,10180,10180,10180,1024
20250212,183800,284852010,10180,10180,10180,10180,0
20250212,183700,284852010,10180,10180,10180,10180,0
20250212,183600,284852010,10180,10180,10180,10180,0
20250212,183500,284852010,10180,10180,10180,10180,0
20250212,183400,284852010,10180,10180,10180,10180,0
20250212,183300,284852010,10180,10180,10180,10180,0
20250212,183200,284852010,10180,10180,10180,10180,0
20250212,183100,284852010,10180,10180,10180,10180,0
20250212,183000,284852010,10180,10180,10180,10180,0
20250212,182900,284852010,10180,10180,10180,10180,0
20250212,182800,284852010,10180,10180,10180,10180,0
20250212,182700,284852010,10180,10180,10180,10180,0
20250212,182600,284852010,10180,10180,10180,10180,0
20250212,182500,284852010,10180,10180,10180,10180,0
20250212,182400,284852010,10180,10180,10180,10180,0
20250212,182300,284852010,10180,10180,10180,10180,0
20250212,182200,284852010,10180,10180,10180,10180,0
20250212,182100,284852010,10180,10180,10180,10180,0
20250212,182000,284852010,10180,10180,10180,10180,0
20250212,181900,284852010,10180,10180,10180,10180,0
20250212,181800,284852010,10180,10180,10180,10180,0
20250212,181700,284852010,10180,10180,10180,10180,0
20250212,181600,284852010,10180,10180,10180,10180,0
20250212,181500,284852010,10180,10180,10180,10180,0
20250212,181400,284852010,10180,10180,10180,10180,0
20250212,181300,284852010,10180,10180,10180,10180,0
20250212,181200,284852010,10180,10180,10180,10180,0
20250212,181100,284852010,10180,10180,10180,10180,0
20250212,181000,284852010,10180,10180,10180,10180,0
20250212,180900,284852010,10180,10180,10180,10180,1024
20250212,180800,284852010,10180,10180,10180,10180,0
20250212,180700,284852010,10180,10180,10180,10180,0
20250212,180600,284852010,10180,10180,10180,10180,0
20250212,180500,284852010,10180,10180,10180,10180,0
20250212,180400,284852010,10180,10180,10180,10180,0
20250212,180300,284852010,10180,10180,10180,10180,0
20250212,180200,284852010,10180,10180,10180,10180,0
20250212,180100,284852010,10180,10180,10180,10180,0
20250212,180000,284852010,10180,10180,10180,10180,0
20250212,175900,284852010,10180,10180,10180,10180,0
20250212,175800,284852010,10180,10180,10180,10180,0
20250212,175700,284852010,10180,10180,10180,10180,0
20250212,175600,284852010,10180,10180,10180,10180,0
20250212,175500,284852010,10180,10180,10180,10180,0
20250212,175400,284852010,10180,10180,10180,10180,0
20250212,175300,284852010,10180,10180,10180,10180,0
20250212,175200,284852010,10180,10180,10180,10180,0
20250212,175100,284852010,10180,10180,10180,10180,0
20250212,175000,284852010,10180,10180,10180,10180,0
20250212,174900,284852010,10180,10180,10180,10180,0
20250212,174800,284852010,10180,10180,10180,10180,0
20250212,174700,284852010,10180,10180,10180,10180,0
20250212,174600,284852010,10180,10180,10180,10180,0
20250212,174500,284852010,10180,10180,10180,10180,0
20250212,174400,284852010,10180,10180,10180,10180,0
20250212,174300,284852010,10180,10180,10180,10180,0
20250212,174200,284852010,10180,10180,10180,10180,0
20250212,174100,284852010,10180,10180,10180,10180,0
20250212,174000,284852010,10180,10180,10180,10180,0
20250212,173900,284852010,10180,10180,10180,10180,1024
20250212,173800,284852010,10180,10180,10180,10180,0
20250212,173700,284852010,10180,10180,10180,10180,0
20250212,173600,284852010,10180,10180,10180,10180,0
20250212,173500,284852010,10180,10180,10180,10180,0
20250212,173400,284852010,10180,10180,10180,10180,0
20250212,173300,284852010,10180,10180,10180,10180,0
20250212,173200,284852010,10180,10180,10180,10180,0
20250212,173100,284852010,10180,10180,10180,10180,0
20250212,173000,284852010,10180,10180,10180,10180,0
20250212,172900,284852010,10180,10180,10180,10180,0
20250212,172800,284852010,10180,10180,10180,10180,0
20250212,172700,284852010,10180,10180,10180,10180,0
20250212,172600,284852010,10180,10180,10180,10180,0
20250212,172500,284852010,10180,10180,10180,10180,0
20250212,172400,284852010,10180,10180,10180,10180,0
20250212,172300,284852010,10180,10180,10180,10180,0
20250212,172200,284852010,10180,10180,10180,10180,0
20250212,172100,284852010,10180,10180,10180,10180,0
20250212,172000,284852010,10180,10180,10180,10180,0
20250212,171900,284852010,10180,10180,10180,10180,0
20250212,171800,284852010,10180,10180,10180,10180,0
20250212,171700,284852010,10180,10180,10180,10180,0
20250212,171600,284852010,10180,10180,10180,10180,0
20250212,171500,284852010,10180,10180,10180,10180,0
20250212,171400,284852010,10180,10180,10180,10180,0
20250212,171300,284852010,10180,10180,10180,10180,0
20250212,171200,284852010,10180,10180,10180,10180,0
20250212,171100,284852010,10180,10180,10180,10180,0
20250212,171000,284852010,10180,10180,10180,10180,0
20250212,170900,284852010,10180,10180,10180,10180,1024
20250212,170800,284852010,10180,10180,10180,10180,0
20250212,170700,284852010,10180,10180,10180,10180,0
20250212,170600,284852010,10180,10180,10180,10180,0
20250212,170500,284852010,10180,10180,10180,10180,0
20250212,170400,284852010,10180,10180,10180,10180,0
20250212,170300,284852010,10180,10180,10180,10180,0
20250212,170200,284852010,10180,10180,10180,10180,0
20250212,170100,284852010,10180,10180,10180,10180,0
20250212,170000,284852010,10180,10180,10180,10180,0
20250212,165900,284852010,10180,10180,10180,10180,0
20250212,165800,284852010,10180,10180,10180,10180,0
20250212,165700,284852010,10180,10180,10180,10180,0
20250212,165600,284852010,10180,10180,10180,10180,0
20250212,165500,284852010,10180,10180,10180,10180,0
20250212,165400,284852010,10180,10180,10180,10180,0
20250212,165300,284852010,10180,10180,10180,10180,0
20250212,165200,284852010,10180,10180,10180,10180,0
20250212,165100,284852010,10180,10180,10180,10180,0
20250212,165000,284852010,10180,10180,10180,10180,0
20250212,164900,284852010,10180,10180,10180,10180,0
20250212,164800,284852010,10180,10180,10180,10180,0
20250212,164700,284852010,10180,10180,10180,10180,0
20250212,164600,284852010,10180,10180,10180,10180,0
20250212,164500,284852010,10180,10180,10180,10180,0
20250212,164400,284852010,10180,10180,10180,10180,0
20250212,164300,284852010,10180,10180,10180,10180,0
20250212,164200,284852010,10180,10180,10180,10180,0
20250212,164100,284852010,10180,10180,10180,10180,0
20250212,164000,284852010,10180,10180,10180,10180,0
20250212,163900,284852010,10180,10180,10180,10180,1024
20250212,163800,284852010,10180,10180,10180,10180,0
20250212,163700,284852010,10180,10180,10180,10180,0
20250212,163600,284852010,10180,10180,10180,10180,0
20250212,163500,284852010,10180,10180,10180,10180,0
20250212,163400,284852010,10180,10180,10180,10180,0
20250212,163300,284852010,10180,10180,10180,10180,0
20250212,163200,284852010,10180,10180,10180,10180,0
20250212,163100,284852010,10180,10180,10180,10180,0
20250212,163000,284852010,10180,10180,10180,10180,0
20250212,162900,284852010,10180,10180,10180,10180,0
20250212,162800,284852010,10180,10180,10180,10180,0
20250212,162700,284852010,10180,10180,10180,10180,0
20250212,162600,284852010,10180,10180,10180,10180,0
20250212,162500,284852010,10180,10180,10180,10180,0
20250212,162400,284852010,10180,10180,10180,10180,0
20250212,162300,284852010,10180,10180,10180,10180,0
20250212,162200,284852010,10180,10180,10180,10180,0
20250212,162100,284852010,10180,10180,10180,10180,0
20250212,162000,284852010,10180,10180,10180,10180,0
20250212,161900,284852010,10180,10180,10180,10180,0
20250212,161800,284852010,10180,10180,10180,10180,0
20250212,161700,284852010,10180,10180,10180,10180,0
20250212,161600,284852010,10180,10180,10180,10180,0
20250212,161500,284852010,10180,10180,10180,10180,0
20250212,161400,284852010,10180,10180,10180,10180,0
20250212,161300,284852010,10180,10180,10180,10180,0
20250212,161200,284852010,10180,10180,10180,10180,0
20250212,161100,284852010,10180,10180,10180,10180,0
20250212,161000,284852010,10180,10180,10180,10180,0
20250212,160900,284852010,10180,10180,10180,10180,1024
20250212,160800,284852010,10180,10180,10180,10180,0
20250212,160700,284852010,10180,10180,10180,10180,0
20250212,160600,284852010,10180,10180,10180,10180,0
20250212,160500,284852010,10180,10180,10180,10180,0
20250212,160400,284852010,10180,10180,10180,10180,0
20250212,160300,284852010,10180,10180,10180,10180,0
20250212,160200,284852010,10180,10180,10180,10180,0
20250212,160100,284852010,10180,10180,10180,10180,0
20250212,160000,284852010,10180,10180,10180,10180,0
20250212,155900,284852010,10180,10180,10180,10180,0
20250212,155800,284852010,10180,10180,10180,10180,0
20250212,155700,284852010,10180,10180,10180,10180,0
20250212,155600,284852010,10180,10180,10180,10180,0
20250212,155500,284852010,10180,10180,10180,10180,0
20250212,155400,284852010,10180,10180,10180,10180,0
20250212,155300,284852010,10180,10180,10180,10180,0
20250212,155200,284852010,10180,10180,10180,10180,0
20250212,155100,284852010,10180,10180,10180,10180,0
20250212,155000,284852010,10180,10180,10180,10180,0
20250212,154900,284852010,10180,10180,10180,10180,0
20250212,154800,284852010,10180,10180,10180,10180,0
20250212,154700,284852010,10180,10180,10180,10180,0
20250212,154600,284852010,10180,10180,10180,10180,0
20250212,154500,284852010,10180,10180,10180,10180,0
20250212,154400,284852010,10180,10180,10180,10180,0
20250212,154300,284852010,10180,10180,10180,10180,0
20250212,154200,284852010,10180,10180,10180,10180,0
20250212,154100,284852010,10180,10180,10180,10180,0
20250212,154000,284852010,10180,10180,10180,10180,0
20250212,153900,284852010,10180,10180,10180,10180,1024
20250212,153800,284852010,10180,10180,10180,10180,0
20250212,153700,284852010,10180,10180,10180,10180,0
20250212,153600,284852010,10180,10180,10180,10180,0
20250212,153500,284852010,10180,10180,10180,10180,0
20250212,153400,284852010,10180,10180,10180,10180,0
20250212,153300,284852010,10180,10180,10180,10180,0
20250212,153200,284852010,10180,10180,10180,10180,0
20250212,153100,284852010,10180,10180,10180,10180,0
20250212,153000,284852010,10180,10180,10180,10180,1024
20250212,152900,274427690,10160,10160,10160,10160,0
20250212,152800,274427690,10160,10160,10160,10160,0
20250212,152700,274427690,10160,10160,10160,10160,0
20250212,152600,274427690,10160,10160,10160,10160,0
20250212,152500,274427690,10160,10160,10160,10160,0
20250212,152400,274427690,10160,10160,10160,10160,0
20250212,152300,274427690,10160,10160,10160,10160,0
20250212,152200,274427690,10160,10160,10160,10160,0
20250212,152100,274427690,10160,10160,10160,10160,0
20250212,152000,274427690,10160,10160,10160,10160,0
20250212,151900,274427690,10160,10150,10160,10150,26
20250212,151800,274163550,10150,10150,10150,10150,0
20250212,151700,274163550,10150,10150,10150,10150,400
20250212,151600,270103550,10150,10150,10150,10150,0
20250212,151500,270103550,10150,10150,10150,10150,104
20250212,151400,269047950,10150,10150,10160,10150,201
20250212,151300,267007790,10150,10140,10150,10140,3
20250212,151200,266977350,10140,10140,10160,10110,1250
20250212,151100,254327560,10140,10130,10140,10130,414
20250212,151000,250133730,10160,10160,10160,10160,0
20250212,150900,250133730,10160,10160,10160,10160,0
20250212,150800,250133730,10160,10150,10160,10150,201
20250212,150700,248092080,10160,10160,10160,10160,1
20250212,150600,248081920,10160,10130,10160,10130,55
20250212,150500,247524630,10160,10160,10160,10160,0
20250212,150400,247524630,10160,10160,10160,10160,0
20250212,150300,247524630,10160,10160,10160,10160,0
20250212,150200,247524630,10160,10160,10160,10160,0
20250212,150100,247524630,10160,10130,10160,10130,4
20250212,150000,247484050,10150,10130,10150,10130,2
20250212,145900,247463770,10160,10160,10160,10130,3
20250212,145800,247433320,10130,10130,10160,10130,7
20250212,145700,247362330,10150,10130,10150,10130,1278
20250212,145600,234403410,10110,10130,10140,10110,14
20250212,145500,234261760,10140,10140,10140,10140,0
20250212,145400,234261760,10140,10130,10140,10130,66
20250212,145300,233593170,10140,10140,10140,10140,0
20250212,145200,233593170,10140,10140,10140,10140,0
20250212,145100,233593170,10140,10130,10140,10130,3
20250212,145000,233562770,10130,10130,10130,10130,0
20250212,144900,233562770,10130,10130,10130,10130,0
20250212,144800,233562770,10130,10130,10130,10130,68
20250212,144700,232873930,10140,10140,10140,10140,0
20250212,144600,232873930,10140,10140,10140,10140,0
20250212,144500,232873930,10140,10140,10140,10130,125
20250212,144400,231606440,10130,10130,10130,10130,50
20250212,144300,231099940,10140,10140,10140,10140,0
20250212,144200,231099940,10140,10140,10140,10140,0
20250212,144100,231099940,10140,10140,10140,10140,0
20250212,144000,231099940,10140,10140,10140,10140,0
20250212,143900,231099940,10140,10120,10140,10100,1056
20250212,143800,220420430,10120,10120,10120,10120,0
20250212,143700,220420430,10120,10120,10120,10120,185
20250212,143600,218548230,10120,10120,10120,10120,0
20250212,143500,218548230,10120,10120,10120,10120,2
20250212,143400,218527990,10140,10120,10140,10120,16
20250212,143300,218365870,10150,10150,10150,10150,0
20250212,143200,218365870,10150,10150,10150,10150,0
20250212,143100,218365870,10150,10150,10150,10150,0
20250212,143000,218365870,10150,10150,10150,10150,0
20250212,142900,218365870,10150,10150,10150,10150,0
20250212,142800,218365870,10150,10150,10150,10150,0
20250212,142700,218365870,10150,10150,10150,10150,0
20250212,142600,218365870,10150,10120,10150,10120,106
20250212,142500,217291000,10140,10140,10140,10140,0
20250212,142400,217291000,10140,10140,10140,10140,0
20250212,142300,217291000,10140,10140,10140,10140,3
20250212,142200,217260580,10150,10150,10150,10150,5
20250212,142100,217209830,10130,10140,10150,10130,4
20250212,142000,217169270,10150,10140,10150,10140,2
20250212,141900,217148980,10150,10140,10150,10140,2
20250212,141800,217128690,10130,10140,10150,10130,4
20250212,141700,217088130,10150,10140,10150,10140,51
20250212,141600,216570790,10130,10140,10140,10130,2
20250212,141500,216550520,10130,10140,10140,10130,5
20250212,141400,216499860,10150,10150,10150,10150,0
20250212,141300,216499860,10150,10140,10150,10140,4
20250212,141200,216459280,10150,10140,10150,10140,6
20250212,141100,216398410,10150,10140,10150,10140,11
20250212,141000,216286770,10140,10140,10150,10140,13
20250212,140900,216154860,10110,10110,10110,10110,4
20250212,140800,216114420,10150,10130,10150,10130,12
20250212,140700,215992670,10130,10130,10150,10130,13
20250212,140600,215860790,10160,10160,10160,10160,0
20250212,140500,215860790,10160,10130,10160,10130,15
20250212,140400,215708610,10160,10130,10160,10130,2
20250212,140300,215688320,10160,10160,10160,10160,0
20250212,140200,215688320,10160,10160,10160,10160,0
20250212,140100,215688320,10160,10160,10160,10160,0
20250212,140000,215688320,10160,10130,10160,10130,9
20250212,135900,215596910,10160,10130,10160,10130,4
20250212,135800,215556330,10160,10130,10160,10130,3
20250212,135700,215525880,10160,10130,10160,10130,28
20250212,135600,215241700,10130,10130,10130,10130,1
20250212,135500,215231570,10150,10150,10150,10150,0
20250212,135400,215231570,10150,10130,10150,10130,6
20250212,135300,215170690,10140,10110,10150,10110,12
20250212,135200,215049120,10140,10130,10150,10130,6
20250212,135100,214988250,10120,10120,10120,10120,31
20250212,135000,214674530,10150,10150,10150,10150,0
20250212,134900,214674530,10150,10150,10150,10150,0
20250212,134800,214674530,10150,10150,10150,10150,0
20250212,134700,214674530,10150,10150,10150,10150,0
20250212,134600,214674530,10150,10150,10150,10150,0
20250212,134500,214674530,10150,10150,10150,10150,0
20250212,134400,214674530,10150,10150,10150,10150,0
20250212,134300,214674530,10150,10150,10150,10150,0
20250212,134200,214674530,10150,10150,10150,10150,0
20250212,134100,214674530,10150,10150,10150,10150,0
20250212,134000,214674530,10150,10140,10150,10140,11
20250212,133900,214562890,10140,10130,10150,10120,36
20250212,133800,214198230,10160,10130,10160,10130,66
20250212,133700,213529290,10140,10150,10150,10140,4
20250212,133600,213488710,10150,10150,10150,10150,34
20250212,133500,213143610,10150,10150,10150,10150,0
20250212,133400,213143610,10150,10150,10150,10150,1
20250212,133300,213133460,10150,10140,10150,10140,122
20250212,133200,211896370,10140,10140,10140,10140,0
20250212,133100,211896370,10140,10140,10140,10140,200
20250212,133000,209868370,10140,10140,10140,10140,0
20250212,132900,209868370,10140,10140,10140,10140,0
20250212,132800,209868370,10140,10140,10140,10140,0
20250212,132700,209868370,10140,10140,10140,10140,5
20250212,132600,209817670,10120,10140,10140,10120,600
20250212,132500,203742240,10160,10160,10160,10160,20
20250212,132400,203539040,10160,10160,10160,10160,0
20250212,132300,203539040,10160,10160,10160,10160,0
20250212,132200,203539040,10160,10160,10160,10160,0
20250212,132100,203539040,10160,10160,10160,10160,0
20250212,132000,203539040,10160,10160,10160,10160,5
20250212,131900,203488240,10140,10140,10140,10140,0
20250212,131800,203488240,10140,10140,10140,10140,250
20250212,131700,200953240,10140,10160,10160,10140,271
20250212,131600,198204900,10140,10140,10140,10140,352
20250212,131500,194635620,10160,10160,10160,10160,0
20250212,131400,194635620,10160,10160,10160,10160,0
20250212,131300,194635620,10160,10160,10160,10160,0
20250212,131200,194635620,10160,10160,10160,10160,0
20250212,131100,194635620,10160,10160,10160,10160,5
20250212,131000,194584820,10150,10150,10150,10150,60
20250212,130900,193975820,10140,10140,10140,10140,111
20250212,130800,192850280,10160,10160,10160,10160,0
20250212,130700,192850280,10160,10160,10160,10160,0
20250212,130600,192850280,10160,10160,10160,10160,0
20250212,130500,192850280,10160,10160,10160,10160,0
20250212,130400,192850280,10160,10150,10160,10150,10
20250212,130300,192748760,10150,10150,10150,10150,0
20250212,130200,192748760,10150,10150,10150,10150,0
20250212,130100,192748760,10150,10150,10150,10150,1
20250212,130000,192738610,10150,10150,10150,10150,10
20250212,125900,192637110,10140,10140,10140,10140,111
20250212,125800,191511570,10160,10160,10160,10160,0
20250212,125700,191511570,10160,10160,10160,10160,0
20250212,125600,191511570,10160,10160,10160,10160,0
20250212,125500,191511570,10160,10150,10160,10150,48
20250212,125400,191024360,10160,10160,10160,10160,0
20250212,125300,191024360,10160,10160,10160,10160,0
20250212,125200,191024360,10160,10160,10160,10160,0
20250212,125100,191024360,10160,10160,10160,10160,0
20250212,125000,191024360,10160,10160,10160,10160,0
20250212,124900,191024360,10160,10160,10160,10160,0
20250212,124800,191024360,10160,10160,10160,10160,1
20250212,124700,191014200,10160,10150,10160,10150,2
20250212,124600,190993890,10160,10160,10160,10160,0
20250212,124500,190993890,10160,10160,10160,10160,0
20250212,124400,190993890,10160,10120,10160,10120,14
20250212,124300,190851750,10150,10150,10150,10150,0
20250212,124200,190851750,10150,10150,10150,10150,0
20250212,124100,190851750,10150,10150,10150,10130,3
20250212,124000,190821320,10150,10130,10150,10130,54
20250212,123900,190273280,10120,10120,10120,10120,199
20250212,123800,188259400,10120,10120,10120,10120,5
20250212,123700,188208800,10100,10130,10160,10100,406
20250212,123600,184106880,10100,10120,10120,10100,300
20250212,123500,181074900,10160,10160,10160,10160,0
20250212,123400,181074900,10160,10160,10160,10160,0
20250212,123300,181074900,10160,10140,10160,10140,101
20250212,123200,180050740,10160,10140,10160,10140,2
20250212,123100,180030440,10150,10150,10150,10150,0
20250212,123000,180030440,10150,10140,10160,10140,208
20250212,122900,177920220,10150,10140,10150,10140,51
20250212,122800,177402910,10130,10130,10130,10130,0
20250212,122700,177402910,10130,10130,10130,10130,0
20250212,122600,177402910,10130,10130,10130,10130,300
20250212,122500,174363910,10140,10140,10140,10140,63
20250212,122400,173725090,10140,10140,10140,10140,0
20250212,122300,173725090,10140,10140,10140,10140,0
20250212,122200,173725090,10140,10140,10140,10140,20
20250212,122100,173522290,10170,10170,10170,10170,0
20250212,122000,173522290,10170,10170,10170,10170,0
20250212,121900,173522290,10170,10170,10170,10170,0
20250212,121800,173522290,10170,10170,10170,10170,0
20250212,121700,173522290,10170,10160,10170,10160,101
20250212,121600,172496120,10160,10160,10160,10160,0
20250212,121500,172496120,10160,10160,10160,10160,19
20250212,121400,172303080,10160,10160,10160,10160,0
20250212,121300,172303080,10160,10160,10160,10160,0
20250212,121200,172303080,10160,10160,10160,10160,0
20250212,121100,172303080,10160,10160,10160,10160,0
20250212,121000,172303080,10160,10160,10160,10160,0
20250212,120900,172303080,10160,10160,10160,10160,0
20250212,120800,172303080,10160,10160,10160,10160,0
20250212,120700,172303080,10160,10160,10160,10160,0
20250212,120600,172303080,10160,10160,10160,10160,0
20250212,120500,172303080,10160,10160,10160,10160,0
20250212,120400,172303080,10160,10160,10160,10160,0
20250212,120300,172303080,10160,10160,10160,10160,101
20250212,120200,171276920,10170,10170,10170,10170,1
20250212,120100,171266750,10170,10150,10170,10150,54
20250212,120000,170718590,10180,10180,10180,10180,0
20250212,115900,170718590,10180,10180,10180,10180,0
20250212,115800,170718590,10180,10180,10180,10180,0
20250212,115700,170718590,10180,10180,10180,10180,0
20250212,115600,170718590,10180,10180,10180,10180,0
20250212,115500,170718590,10180,10180,10180,10180,0
20250212,115400,170718590,10180,10180,10180,10180,0
20250212,115300,170718590,10180,10170,10180,10160,203
20250212,115200,168654080,10150,10150,10150,10150,0
20250212,115100,168654080,10150,10150,10150,10150,0
20250212,115000,168654080,10150,10160,10160,10150,680
20250212,114900,161752070,10190,10190,10190,10190,0
20250212,114800,161752070,10190,10190,10190,10190,0
20250212,114700,161752070,10190,10190,10190,10190,0
20250212,114600,161752070,10190,10190,10190,10190,0
20250212,114500,161752070,10190,10190,10190,10190,0
20250212,114400,161752070,10190,10190,10190,10190,0
20250212,114300,161752070,10190,10180,10190,10180,1001
20250212,114200,151561880,10180,10170,10180,10170,495
20250212,114100,146527200,10170,10170,10170,10170,0
20250212,114000,146527200,10170,10160,10170,10160,55
20250212,113900,145967880,10160,10160,10160,10160,11
20250212,113800,145856120,10160,10170,10170,10140,5
20250212,113700,145805330,10160,10140,10160,10140,100
20250212,113600,144789350,10150,10140,10150,10140,110
20250212,113500,143673370,10130,10120,10130,10120,127
20250212,113400,142387830,10130,10160,10160,10130,102
20250212,113300,141351570,10160,10150,10160,10150,3974
20250212,113200,101015460,10170,10150,10170,10150,100
20250212,113100,99999480,10170,10170,10170,10170,0
20250212,113000,99999480,10170,10170,10170,10170,0
20250212,112900,99999480,10170,10170,10170,10170,0
20250212,112800,99999480,10170,10170,10170,10170,0
20250212,112700,99999480,10170,10170,10170,10170,0
20250212,112600,99999480,10170,10170,10170,10170,0
20250212,112500,99999480,10170,10170,10170,10170,0
20250212,112400,99999480,10170,10170,10170,10170,0
20250212,112300,99999480,10170,10170,10170,10170,0
20250212,112200,99999480,10170,10170,10170,10170,0
20250212,112100,99999480,10170,10170,10170,10170,0
20250212,112000,99999480,10170,10170,10170,10170,1
20250212,111900,99989310,10170,10150,10170,10150,37
20250212,111800,99613040,10170,10170,10170,10170,0
20250212,111700,99613040,10170,10150,10170,10150,3
20250212,111600,99582570,10160,10160,10160,10160,0
20250212,111500,99582570,10160,10160,10160,10160,0
20250212,111400,99582570,10160,10160,10160,10160,0
20250212,111300,99582570,10160,10150,10170,10150,91
20250212,111200,98657630,10170,10170,10170,10170,0
20250212,111100,98657630,10170,10170,10170,10170,0
20250212,111000,98657630,10170,10150,10170,10150,46
20250212,110900,98190690,10140,10150,10150,10140,301
20250212,110800,95135550,10160,10160,10160,10160,0
20250212,110700,95135550,10160,10150,10170,10150,201
20250212,110600,93095370,10160,10150,10160,10150,213
20250212,110500,90931310,10170,10170,10170,10170,0
20250212,110400,90931310,10170,10170,10170,10170,0
20250212,110300,90931310,10170,10170,10170,10170,0
20250212,110200,90931310,10170,10170,10170,10170,0
20250212,110100,90931310,10170,10170,10170,10170,0
20250212,110000,90931310,10170,10170,10170,10170,0
20250212,105900,90931310,10170,10170,10170,10170,0
20250212,105800,90931310,10170,10170,10170,10170,0
20250212,105700,90931310,10170,10170,10170,10170,0
20250212,105600,90931310,10170,10170,10170,10170,0
20250212,105500,90931310,10170,10170,10170,10170,0
20250212,105400,90931310,10170,10160,10170,10150,3
20250212,105300,90900830,10170,10150,10170,10150,10
20250212,105200,90799150,10170,10170,10170,10170,0
20250212,105100,90799150,10170,10170,10170,10170,0
20250212,105000,90799150,10170,10160,10170,10140,4
20250212,104900,90758510,10170,10140,10170,10140,14
20250212,104800,90616300,10160,10160,10160,10160,0
20250212,104700,90616300,10160,10160,10160,10160,0
20250212,104600,90616300,10160,10160,10160,10160,0
20250212,104500,90616300,10160,10160,10160,10160,0
20250212,104400,90616300,10160,10160,10160,10160,0
20250212,104300,90616300,10160,10160,10160,10160,0
20250212,104200,90616300,10160,10160,10160,10160,0
20250212,104100,90616300,10160,10160,10160,10130,487
20250212,104000,85682900,10160,10160,10160,10160,0
20250212,103900,85682900,10160,10170,10170,10130,12
20250212,103800,85561030,10130,10160,10170,10130,10
20250212,103700,85459560,10130,10130,10170,10130,11
20250212,103600,85347960,10170,10150,10170,10130,1002
20250212,103500,75169890,10150,10130,10150,10130,11
20250212,103400,75058440,10150,10150,10150,10120,3
20250212,103300,75028020,10150,10100,10150,10100,13
20250212,103200,74896650,10140,10140,10140,10140,0
20250212,103100,74896650,10140,10150,10150,10130,3
20250212,103000,74866230,10150,10130,10150,10130,8
20250212,102900,74785100,10150,10120,10150,10120,2
20250212,102800,74764830,10150,10150,10150,10120,5
20250212,102700,74714110,10150,10120,10150,10120,5
20250212,102600,74663390,10150,10150,10150,10150,0
20250212,102500,74663390,10150,10120,10150,10120,21
20250212,102400,74450460,10140,10120,10140,10120,57
20250212,102300,73872500,10140,10120,10150,10120,3
20250212,102200,73842090,10150,10150,10150,10150,0
20250212,102100,73842090,10150,10150,10150,10150,1
20250212,102000,73831940,10120,10110,10150,10110,1003
20250212,101900,63665500,10130,10110,10130,10110,10
20250212,101800,63564320,10110,10110,10110,10110,80
20250212,101700,62755520,10110,10110,10110,10110,0
20250212,101600,62755520,10110,10100,10110,10100,100
20250212,101500,61745480,10100,10100,10100,10100,16
20250212,101400,61583880,10100,10100,10100,10100,0
20250212,101300,61583880,10100,10090,10100,10090,4
20250212,101200,61543500,10100,10100,10100,10100,0
20250212,101100,61543500,10100,10100,10100,10100,12
20250212,101000,61422300,10100,10100,10100,10100,0
20250212,100900,61422300,10100,10100,10100,10100,1
20250212,100800,61412200,10090,10090,10090,10090,114
20250212,100700,60261940,10100,10100,10100,10100,2
20250212,100600,60241740,10090,10090,10090,10090,101
20250212,100500,59222650,10090,10100,10100,10090,122
20250212,100400,57991570,10120,10120,10120,10120,0
20250212,100300,57991570,10120,10120,10120,10120,0
20250212,100200,57991570,10120,10120,10120,10120,0
20250212,100100,57991570,10120,10100,10120,10100,18
20250212,100000,57809730,10100,10100,10100,10100,4
20250212,095900,57769330,10100,10100,10100,10100,0
20250212,095800,57769330,10100,10100,10100,10100,0
20250212,095700,57769330,10100,10100,10100,10100,12
20250212,095600,57648130,10100,10100,10100,10100,20
20250212,095500,57446130,10100,10100,10100,10100,0
20250212,095400,57446130,10100,10100,10100,10100,0
20250212,095300,57446130,10100,10100,10100,10100,1
20250212,095200,57436030,10080,10090,10090,10080,166
20250212,095100,55762420,10090,10090,10090,10090,0
20250212,095000,55762420,10090,10090,10090,10090,0
20250212,094900,55762420,10090,10110,10120,10090,141
20250212,094800,54338620,10120,10110,10120,10100,7
20250212,094700,54267850,10120,10090,10120,10080,187
20250212,094600,52380970,10070,10070,10070,10070,0
20250212,094500,52380970,10070,10070,10070,10070,0
20250212,094400,52380970,10070,10070,10070,10070,298
20250212,094300,49380110,10050,10070,10070,10050,3
20250212,094200,49349920,10050,10060,10060,10050,2
20250212,094100,49329810,10090,10090,10090,10090,0
20250212,094000,49329810,10090,10090,10090,10090,0
20250212,093900,49329810,10090,10090,10090,10090,15
20250212,093800,49178460,10090,10090,10090,10090,1
20250212,093700,49168370,10080,10090,10090,10080,51
20250212,093600,48654280,10040,10040,10040,10040,0
20250212,093500,48654280,10040,10090,10090,10020,1500
20250212,093400,33581680,10110,10110,10110,10110,0
20250212,093300,33581680,10110,10110,10110,10110,2
20250212,093200,33561460,10110,10110,10110,10110,10
20250212,093100,33460360,10100,10130,10130,10100,249
20250212,093000,30943400,10110,10130,10130,10110,25
20250212,092900,30690330,10120,10120,10120,10120,0
20250212,092800,30690330,10120,10130,10130,10110,225
20250212,092700,28415050,10120,10120,10120,10120,7
20250212,092600,28344210,10140,10130,10150,10110,277
20250212,092500,25539890,10130,10130,10130,10130,86
20250212,092400,24668710,10150,10150,10150,10150,0
20250212,092300,24668710,10150,10150,10150,10150,400
20250212,092200,20608710,10160,10160,10160,10160,0
20250212,092100,20608710,10160,10160,10160,10160,0
20250212,092000,20608710,10160,10150,10160,10150,2
20250212,091900,20588400,10160,10150,10160,10150,8
20250212,091800,20507160,10160,10160,10160,10150,7
20250212,091700,20436070,10150,10150,10170,10150,114
20250212,091600,19277740,10160,10160,10160,10160,0
20250212,091500,19277740,10160,10160,10160,10160,0
20250212,091400,19277740,10160,10160,10160,10160,1
20250212,091300,19267580,10160,10140,10160,10140,3
20250212,091200,19237120,10160,10140,10160,10140,2
20250212,091100,19216820,10160,10160,10160,10140,7
20250212,091000,19145760,10140,10140,10160,10120,14
20250212,090900,19003870,10160,10140,10160,10140,3
20250212,090800,18973410,10110,10120,10160,10110,171
20250212,090700,17240790,10160,10140,10170,10140,503
20250212,090600,12125430,10170,10140,10170,10140,3
20250212,090500,12094960,10120,10120,10120,10120,0
20250212,090400,12094960,10120,10120,10120,10120,2
20250212,090300,12074720,10120,10130,10130,10120,50
20250212,090200,11568420,10150,10150,10150,10150,50
20250212,090100,11060920,10170,10170,10170,10170,1
20250212,090000,11050750,10130,10150,10150,10130,1089