KissMeData/084010/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,195900,509705190,15070,15070,15070,15070,328
20250211,195800,509705190,15070,15070,15070,15070,0
20250211,195700,509705190,15070,15070,15070,15070,0
20250211,195600,509705190,15070,15070,15070,15070,0
20250211,195500,509705190,15070,15070,15070,15070,0
20250211,195400,509705190,15070,15070,15070,15070,0
20250211,195300,509705190,15070,15070,15070,15070,0
20250211,195200,509705190,15070,15070,15070,15070,0
20250211,195100,509705190,15070,15070,15070,15070,0
20250211,195000,509705190,15070,15070,15070,15070,0
20250211,194900,509705190,15070,15070,15070,15070,0
20250211,194800,509705190,15070,15070,15070,15070,0
20250211,194700,509705190,15070,15070,15070,15070,0
20250211,194600,509705190,15070,15070,15070,15070,0
20250211,194500,509705190,15070,15070,15070,15070,0
20250211,194400,509705190,15070,15070,15070,15070,0
20250211,194300,509705190,15070,15070,15070,15070,0
20250211,194200,509705190,15070,15070,15070,15070,0
20250211,194100,509705190,15070,15070,15070,15070,0
20250211,194000,509705190,15070,15070,15070,15070,0
20250211,193900,509705190,15070,15070,15070,15070,0
20250211,193800,509705190,15070,15070,15070,15070,0
20250211,193700,509705190,15070,15070,15070,15070,0
20250211,193600,509705190,15070,15070,15070,15070,0
20250211,193500,509705190,15070,15070,15070,15070,0
20250211,193400,509705190,15070,15070,15070,15070,0
20250211,193300,509705190,15070,15070,15070,15070,0
20250211,193200,509705190,15070,15070,15070,15070,0
20250211,193100,509705190,15070,15070,15070,15070,0
20250211,193000,509705190,15070,15070,15070,15070,0
20250211,192900,509705190,15070,15070,15070,15070,328
20250211,192800,509705190,15070,15070,15070,15070,0
20250211,192700,509705190,15070,15070,15070,15070,0
20250211,192600,509705190,15070,15070,15070,15070,0
20250211,192500,509705190,15070,15070,15070,15070,0
20250211,192400,509705190,15070,15070,15070,15070,0
20250211,192300,509705190,15070,15070,15070,15070,0
20250211,192200,509705190,15070,15070,15070,15070,0
20250211,192100,509705190,15070,15070,15070,15070,0
20250211,192000,509705190,15070,15070,15070,15070,0
20250211,191900,509705190,15070,15070,15070,15070,0
20250211,191800,509705190,15070,15070,15070,15070,0
20250211,191700,509705190,15070,15070,15070,15070,0
20250211,191600,509705190,15070,15070,15070,15070,0
20250211,191500,509705190,15070,15070,15070,15070,0
20250211,191400,509705190,15070,15070,15070,15070,0
20250211,191300,509705190,15070,15070,15070,15070,0
20250211,191200,509705190,15070,15070,15070,15070,0
20250211,191100,509705190,15070,15070,15070,15070,0
20250211,191000,509705190,15070,15070,15070,15070,0
20250211,190900,509705190,15070,15070,15070,15070,0
20250211,190800,509705190,15070,15070,15070,15070,0
20250211,190700,509705190,15070,15070,15070,15070,0
20250211,190600,509705190,15070,15070,15070,15070,0
20250211,190500,509705190,15070,15070,15070,15070,0
20250211,190400,509705190,15070,15070,15070,15070,0
20250211,190300,509705190,15070,15070,15070,15070,0
20250211,190200,509705190,15070,15070,15070,15070,0
20250211,190100,509705190,15070,15070,15070,15070,0
20250211,190000,509705190,15070,15070,15070,15070,0
20250211,185900,509705190,15070,15070,15070,15070,328
20250211,185800,509705190,15070,15070,15070,15070,0
20250211,185700,509705190,15070,15070,15070,15070,0
20250211,185600,509705190,15070,15070,15070,15070,0
20250211,185500,509705190,15070,15070,15070,15070,0
20250211,185400,509705190,15070,15070,15070,15070,0
20250211,185300,509705190,15070,15070,15070,15070,0
20250211,185200,509705190,15070,15070,15070,15070,0
20250211,185100,509705190,15070,15070,15070,15070,0
20250211,185000,509705190,15070,15070,15070,15070,0
20250211,184900,509705190,15070,15070,15070,15070,0
20250211,184800,509705190,15070,15070,15070,15070,0
20250211,184700,509705190,15070,15070,15070,15070,0
20250211,184600,509705190,15070,15070,15070,15070,0
20250211,184500,509705190,15070,15070,15070,15070,0
20250211,184400,509705190,15070,15070,15070,15070,0
20250211,184300,509705190,15070,15070,15070,15070,0
20250211,184200,509705190,15070,15070,15070,15070,0
20250211,184100,509705190,15070,15070,15070,15070,0
20250211,184000,509705190,15070,15070,15070,15070,0
20250211,183900,509705190,15070,15070,15070,15070,0
20250211,183800,509705190,15070,15070,15070,15070,0
20250211,183700,509705190,15070,15070,15070,15070,0
20250211,183600,509705190,15070,15070,15070,15070,0
20250211,183500,509705190,15070,15070,15070,15070,0
20250211,183400,509705190,15070,15070,15070,15070,0
20250211,183300,509705190,15070,15070,15070,15070,0
20250211,183200,509705190,15070,15070,15070,15070,0
20250211,183100,509705190,15070,15070,15070,15070,0
20250211,183000,509705190,15070,15070,15070,15070,0
20250211,182900,509705190,15070,15070,15070,15070,328
20250211,182800,509705190,15070,15070,15070,15070,0
20250211,182700,509705190,15070,15070,15070,15070,0
20250211,182600,509705190,15070,15070,15070,15070,0
20250211,182500,509705190,15070,15070,15070,15070,0
20250211,182400,509705190,15070,15070,15070,15070,0
20250211,182300,509705190,15070,15070,15070,15070,0
20250211,182200,509705190,15070,15070,15070,15070,0
20250211,182100,509705190,15070,15070,15070,15070,0
20250211,182000,509705190,15070,15070,15070,15070,0
20250211,181900,509705190,15070,15070,15070,15070,0
20250211,181800,509705190,15070,15070,15070,15070,0
20250211,181700,509705190,15070,15070,15070,15070,0
20250211,181600,509705190,15070,15070,15070,15070,0
20250211,181500,509705190,15070,15070,15070,15070,0
20250211,181400,509705190,15070,15070,15070,15070,0
20250211,181300,509705190,15070,15070,15070,15070,0
20250211,181200,509705190,15070,15070,15070,15070,0
20250211,181100,509705190,15070,15070,15070,15070,0
20250211,181000,509705190,15070,15070,15070,15070,0
20250211,180900,509705190,15070,15070,15070,15070,0
20250211,180800,509705190,15070,15070,15070,15070,0
20250211,180700,509705190,15070,15070,15070,15070,0
20250211,180600,509705190,15070,15070,15070,15070,0
20250211,180500,509705190,15070,15070,15070,15070,0
20250211,180400,509705190,15070,15070,15070,15070,0
20250211,180300,509705190,15070,15070,15070,15070,0
20250211,180200,509705190,15070,15070,15070,15070,0
20250211,180100,509705190,15070,15070,15070,15070,0
20250211,180000,509705190,15070,15070,15070,15070,0
20250211,175900,509705190,15070,15070,15070,15070,328
20250211,175800,509705190,15070,15070,15070,15070,0
20250211,175700,509705190,15070,15070,15070,15070,0
20250211,175600,509705190,15070,15070,15070,15070,0
20250211,175500,509705190,15070,15070,15070,15070,0
20250211,175400,509705190,15070,15070,15070,15070,0
20250211,175300,509705190,15070,15070,15070,15070,0
20250211,175200,509705190,15070,15070,15070,15070,0
20250211,175100,509705190,15070,15070,15070,15070,0
20250211,175000,509705190,15070,15070,15070,15070,0
20250211,174900,509705190,15070,15070,15070,15070,0
20250211,174800,509705190,15070,15070,15070,15070,0
20250211,174700,509705190,15070,15070,15070,15070,0
20250211,174600,509705190,15070,15070,15070,15070,0
20250211,174500,509705190,15070,15070,15070,15070,0
20250211,174400,509705190,15070,15070,15070,15070,0
20250211,174300,509705190,15070,15070,15070,15070,0
20250211,174200,509705190,15070,15070,15070,15070,0
20250211,174100,509705190,15070,15070,15070,15070,0
20250211,174000,509705190,15070,15070,15070,15070,0
20250211,173900,509705190,15070,15070,15070,15070,0
20250211,173800,509705190,15070,15070,15070,15070,0
20250211,173700,509705190,15070,15070,15070,15070,0
20250211,173600,509705190,15070,15070,15070,15070,0
20250211,173500,509705190,15070,15070,15070,15070,0
20250211,173400,509705190,15070,15070,15070,15070,0
20250211,173300,509705190,15070,15070,15070,15070,0
20250211,173200,509705190,15070,15070,15070,15070,0
20250211,173100,509705190,15070,15070,15070,15070,0
20250211,173000,509705190,15070,15070,15070,15070,0
20250211,172900,509705190,15070,15070,15070,15070,328
20250211,172800,509705190,15070,15070,15070,15070,0
20250211,172700,509705190,15070,15070,15070,15070,0
20250211,172600,509705190,15070,15070,15070,15070,0
20250211,172500,509705190,15070,15070,15070,15070,0
20250211,172400,509705190,15070,15070,15070,15070,0
20250211,172300,509705190,15070,15070,15070,15070,0
20250211,172200,509705190,15070,15070,15070,15070,0
20250211,172100,509705190,15070,15070,15070,15070,0
20250211,172000,509705190,15070,15070,15070,15070,0
20250211,171900,509705190,15070,15070,15070,15070,0
20250211,171800,509705190,15070,15070,15070,15070,0
20250211,171700,509705190,15070,15070,15070,15070,0
20250211,171600,509705190,15070,15070,15070,15070,0
20250211,171500,509705190,15070,15070,15070,15070,0
20250211,171400,509705190,15070,15070,15070,15070,0
20250211,171300,509705190,15070,15070,15070,15070,0
20250211,171200,509705190,15070,15070,15070,15070,0
20250211,171100,509705190,15070,15070,15070,15070,0
20250211,171000,509705190,15070,15070,15070,15070,0
20250211,170900,509705190,15070,15070,15070,15070,0
20250211,170800,509705190,15070,15070,15070,15070,0
20250211,170700,509705190,15070,15070,15070,15070,0
20250211,170600,509705190,15070,15070,15070,15070,0
20250211,170500,509705190,15070,15070,15070,15070,0
20250211,170400,509705190,15070,15070,15070,15070,0
20250211,170300,509705190,15070,15070,15070,15070,0
20250211,170200,509705190,15070,15070,15070,15070,0
20250211,170100,509705190,15070,15070,15070,15070,0
20250211,170000,509705190,15070,15070,15070,15070,0
20250211,165900,509705190,15070,15070,15070,15070,328
20250211,165800,509705190,15070,15070,15070,15070,0
20250211,165700,509705190,15070,15070,15070,15070,0
20250211,165600,509705190,15070,15070,15070,15070,0
20250211,165500,509705190,15070,15070,15070,15070,0
20250211,165400,509705190,15070,15070,15070,15070,0
20250211,165300,509705190,15070,15070,15070,15070,0
20250211,165200,509705190,15070,15070,15070,15070,0
20250211,165100,509705190,15070,15070,15070,15070,0
20250211,165000,509705190,15070,15070,15070,15070,0
20250211,164900,509705190,15070,15070,15070,15070,0
20250211,164800,509705190,15070,15070,15070,15070,0
20250211,164700,509705190,15070,15070,15070,15070,0
20250211,164600,509705190,15070,15070,15070,15070,0
20250211,164500,509705190,15070,15070,15070,15070,0
20250211,164400,509705190,15070,15070,15070,15070,0
20250211,164300,509705190,15070,15070,15070,15070,0
20250211,164200,509705190,15070,15070,15070,15070,0
20250211,164100,509705190,15070,15070,15070,15070,0
20250211,164000,509705190,15070,15070,15070,15070,0
20250211,163900,509705190,15070,15070,15070,15070,0
20250211,163800,509705190,15070,15070,15070,15070,0
20250211,163700,509705190,15070,15070,15070,15070,0
20250211,163600,509705190,15070,15070,15070,15070,0
20250211,163500,509705190,15070,15070,15070,15070,0
20250211,163400,509705190,15070,15070,15070,15070,0
20250211,163300,509705190,15070,15070,15070,15070,0
20250211,163200,509705190,15070,15070,15070,15070,0
20250211,163100,509705190,15070,15070,15070,15070,0
20250211,163000,509705190,15070,15070,15070,15070,0
20250211,162900,509705190,15070,15070,15070,15070,328
20250211,162800,509705190,15070,15070,15070,15070,0
20250211,162700,509705190,15070,15070,15070,15070,0
20250211,162600,509705190,15070,15070,15070,15070,0
20250211,162500,509705190,15070,15070,15070,15070,0
20250211,162400,509705190,15070,15070,15070,15070,0
20250211,162300,509705190,15070,15070,15070,15070,0
20250211,162200,509705190,15070,15070,15070,15070,0
20250211,162100,509705190,15070,15070,15070,15070,0
20250211,162000,509705190,15070,15070,15070,15070,0
20250211,161900,509705190,15070,15070,15070,15070,0
20250211,161800,509705190,15070,15070,15070,15070,0
20250211,161700,509705190,15070,15070,15070,15070,0
20250211,161600,509705190,15070,15070,15070,15070,0
20250211,161500,509705190,15070,15070,15070,15070,0
20250211,161400,509705190,15070,15070,15070,15070,0
20250211,161300,509705190,15070,15070,15070,15070,0
20250211,161200,509705190,15070,15070,15070,15070,0
20250211,161100,509705190,15070,15070,15070,15070,0
20250211,161000,509705190,15070,15070,15070,15070,0
20250211,160900,509705190,15070,15070,15070,15070,0
20250211,160800,509705190,15070,15070,15070,15070,0
20250211,160700,509705190,15070,15070,15070,15070,0
20250211,160600,509705190,15070,15070,15070,15070,0
20250211,160500,509705190,15070,15070,15070,15070,0
20250211,160400,509705190,15070,15070,15070,15070,0
20250211,160300,509705190,15070,15070,15070,15070,0
20250211,160200,509705190,15070,15070,15070,15070,0
20250211,160100,509705190,15070,15070,15070,15070,0
20250211,160000,509705190,15070,15070,15070,15070,0
20250211,155900,509705190,15070,15070,15070,15070,328
20250211,155800,509705190,15070,15070,15070,15070,0
20250211,155700,509705190,15070,15070,15070,15070,0
20250211,155600,509705190,15070,15070,15070,15070,0
20250211,155500,509705190,15070,15070,15070,15070,0
20250211,155400,509705190,15070,15070,15070,15070,0
20250211,155300,509705190,15070,15070,15070,15070,0
20250211,155200,509705190,15070,15070,15070,15070,0
20250211,155100,509705190,15070,15070,15070,15070,0
20250211,155000,509705190,15070,15070,15070,15070,0
20250211,154900,509705190,15070,15070,15070,15070,0
20250211,154800,509705190,15070,15070,15070,15070,0
20250211,154700,509705190,15070,15070,15070,15070,0
20250211,154600,509705190,15070,15070,15070,15070,0
20250211,154500,509705190,15070,15070,15070,15070,0
20250211,154400,509705190,15070,15070,15070,15070,0
20250211,154300,509705190,15070,15070,15070,15070,0
20250211,154200,509705190,15070,15070,15070,15070,0
20250211,154100,509705190,15070,15070,15070,15070,0
20250211,154000,509705190,15070,15070,15070,15070,0
20250211,153900,509705190,15070,15070,15070,15070,0
20250211,153800,509705190,15070,15070,15070,15070,0
20250211,153700,509705190,15070,15070,15070,15070,0
20250211,153600,509705190,15070,15070,15070,15070,0
20250211,153500,509705190,15070,15070,15070,15070,0
20250211,153400,509705190,15070,15070,15070,15070,0
20250211,153300,509705190,15070,15070,15070,15070,0
20250211,153200,509705190,15070,15070,15070,15070,0
20250211,153100,509705190,15070,15070,15070,15070,0
20250211,153000,509705190,15070,15070,15070,15070,328
20250211,152900,504762230,15050,15050,15050,15050,0
20250211,152800,504762230,15050,15050,15050,15050,0
20250211,152700,504762230,15050,15050,15050,15050,0
20250211,152600,504762230,15050,15050,15050,15050,0
20250211,152500,504762230,15050,15050,15050,15050,0
20250211,152400,504762230,15050,15050,15050,15050,0
20250211,152300,504762230,15050,15050,15050,15050,0
20250211,152200,504762230,15050,15050,15050,15050,0
20250211,152100,504762230,15050,15050,15050,15050,0
20250211,152000,504762230,15050,15050,15050,15050,0
20250211,151900,504762230,15050,15060,15090,15000,795
20250211,151800,492800530,15040,15090,15090,15040,136
20250211,151700,490754410,15090,15040,15090,15040,3
20250211,151600,490709240,15040,15020,15080,15020,20
20250211,151500,490408500,15020,15020,15030,15010,35
20250211,151400,489882800,15010,15020,15020,15010,7
20250211,151300,489777690,15020,15030,15030,15020,42
20250211,151200,489146800,15030,15030,15030,15030,7
20250211,151100,489041590,15030,15030,15030,15030,7
20250211,151000,488936380,15030,15030,15030,15030,5
20250211,150900,488861230,15030,15020,15030,15020,40
20250211,150800,488260060,15020,15020,15020,15020,5
20250211,150700,488184960,15020,15020,15020,15020,8
20250211,150600,488064800,15020,15020,15020,15020,4
20250211,150500,488004720,15020,15020,15020,15020,1
20250211,150400,487989700,15020,15020,15020,15020,0
20250211,150300,487989700,15020,15020,15020,15020,4
20250211,150200,487929620,15020,15020,15020,15020,0
20250211,150100,487929620,15020,15010,15020,15010,29
20250211,150000,487494050,15010,15010,15010,15010,0
20250211,145900,487494050,15010,15010,15010,15010,8
20250211,145800,487373970,15010,15010,15010,15010,0
20250211,145700,487373970,15010,15010,15010,15010,1
20250211,145600,487358960,15010,15010,15010,15010,0
20250211,145500,487358960,15010,15020,15020,15010,18
20250211,145400,487088620,15020,15020,15020,15020,1
20250211,145300,487073600,15010,15020,15020,15010,4
20250211,145200,487013540,15010,15010,15010,15010,0
20250211,145100,487013540,15010,15020,15020,15010,2
20250211,145000,486983510,15010,15010,15010,15010,4
20250211,144900,486923470,15010,15010,15010,15010,1
20250211,144800,486908460,15010,15010,15010,15010,1
20250211,144700,486893450,15010,15010,15010,15010,0
20250211,144600,486893450,15010,15010,15010,15010,1
20250211,144500,486878440,15010,15010,15010,15010,2
20250211,144400,486848420,15010,15000,15010,15000,18
20250211,144300,486578250,15010,15000,15010,15000,32
20250211,144200,486098240,14990,14990,14990,14990,1
20250211,144100,486083250,14990,14990,14990,14990,2
20250211,144000,486053270,14990,14990,14990,14990,1
20250211,143900,486038280,14990,14990,14990,14990,0
20250211,143800,486038280,14990,14990,14990,14990,1
20250211,143700,486023290,14990,14990,14990,14990,3
20250211,143600,485978320,14990,14990,14990,14990,1
20250211,143500,485963330,14990,14990,14990,14990,0
20250211,143400,485963330,14990,14990,14990,14990,1
20250211,143300,485948340,14990,14990,14990,14990,0
20250211,143200,485948340,14990,15010,15010,14990,4
20250211,143100,485888360,15020,15020,15020,15020,1
20250211,143000,485873340,15010,15010,15020,15010,5
20250211,142900,485798260,15010,14990,15010,14990,57
20250211,142800,484943590,14970,14970,14970,14970,1
20250211,142700,484928620,14970,14990,14990,14970,19
20250211,142600,484643830,14960,15000,15000,14960,879
20250211,142500,471476000,15000,15000,15000,15000,0
20250211,142400,471476000,15000,15000,15000,15000,5
20250211,142300,471401000,15000,15000,15000,15000,1
20250211,142200,471386000,15000,15000,15000,15000,0
20250211,142100,471386000,15000,15000,15000,15000,1
20250211,142000,471371000,15000,15000,15000,15000,0
20250211,141900,471371000,15000,15000,15000,15000,3
20250211,141800,471326000,15000,15000,15000,15000,0
20250211,141700,471326000,15000,15000,15000,15000,1
20250211,141600,471311000,15000,15000,15000,15000,0
20250211,141500,471311000,15000,15000,15000,15000,1
20250211,141400,471296000,15000,15000,15010,15000,85
20250211,141300,470020360,15000,15000,15000,15000,39
20250211,141200,469435360,15000,15000,15000,15000,37
20250211,141100,468880360,15010,15000,15030,15000,157
20250211,141000,466520740,15000,15000,15000,15000,0
20250211,140900,466520740,15000,15000,15000,15000,1
20250211,140800,466505740,15030,15000,15030,15000,40
20250211,140700,465905080,15000,15040,15040,15000,534
20250211,140600,457887710,15000,15020,15020,15000,24
20250211,140500,457527670,15020,15030,15060,15020,23
20250211,140400,457182120,15000,15080,15080,15000,2279
20250211,140300,422869770,15090,15090,15090,15090,1
20250211,140200,422854680,15090,15090,15090,15080,298
20250211,140100,418360100,15090,15100,15100,15090,37
20250211,140000,417801420,15100,15070,15150,15070,868
20250211,135900,404695380,15070,15090,15150,15070,532
20250211,135800,396657940,15100,15030,15120,15030,308
20250211,135700,392011530,15030,15030,15050,15030,65
20250211,135600,391034120,15020,15000,15020,15000,20
20250211,135500,390733750,15000,15000,15000,15000,0
20250211,135400,390733750,15000,15000,15000,15000,1
20250211,135300,390718750,15000,15000,15000,15000,2
20250211,135200,390688750,15000,15000,15000,15000,1
20250211,135100,390673750,15000,15000,15000,15000,0
20250211,135000,390673750,15000,15000,15000,15000,1
20250211,134900,390658750,15000,15000,15000,15000,0
20250211,134800,390658750,15000,15000,15000,15000,3
20250211,134700,390613750,15010,15010,15010,15010,0
20250211,134600,390613750,15010,15010,15010,15010,1
20250211,134500,390598740,15020,15010,15020,15010,4
20250211,134400,390538690,15010,15010,15010,15010,2
20250211,134300,390508670,15020,15010,15020,15010,33
20250211,134200,390013020,15010,15010,15010,15010,1
20250211,134100,389998010,15030,15010,15030,15010,47
20250211,134000,389292070,15000,15000,15000,15000,3
20250211,133900,389247070,15020,15020,15020,15020,0
20250211,133800,389247070,15020,15020,15020,15020,0
20250211,133700,389247070,15020,15010,15020,15010,195
20250211,133600,386319650,15000,15000,15000,15000,133
20250211,133500,384324650,15000,15000,15000,15000,1
20250211,133400,384309650,15000,15010,15010,15000,375
20250211,133300,378681680,15010,15010,15010,15010,25
20250211,133200,378306430,15020,15030,15030,15020,22
20250211,133100,377975960,15030,15060,15060,15030,87
20250211,133000,376667190,15060,15130,15130,15060,2056
20250211,132900,345621840,15130,15110,15140,15100,383
20250211,132800,339836200,15110,15100,15110,15080,256
20250211,132700,335970590,15050,15020,15100,15020,913
20250211,132600,322210880,15030,15030,15030,15030,0
20250211,132500,322210880,15030,15030,15030,15030,50
20250211,132400,321459380,15020,15020,15020,15020,0
20250211,132300,321459380,15020,15020,15020,15020,0
20250211,132200,321459380,15020,15020,15020,15020,2
20250211,132100,321429340,15050,15050,15050,15050,0
20250211,132000,321429340,15050,15050,15050,15050,1
20250211,131900,321414290,15030,15010,15030,15010,209
20250211,131800,318276120,15000,15010,15010,15000,4
20250211,131700,318216110,15020,15010,15020,15010,232
20250211,131600,314733770,15000,15000,15000,15000,13
20250211,131500,314538770,15000,15000,15000,15000,0
20250211,131400,314538770,15000,15000,15000,15000,137
20250211,131300,312483770,15020,15020,15020,15020,0
20250211,131200,312483770,15020,15020,15020,15020,0
20250211,131100,312483770,15020,15020,15020,15020,0
20250211,131000,312483770,15020,15020,15020,15020,13
20250211,130900,312288510,15040,15040,15040,15040,50
20250211,130800,311536510,15030,15110,15140,15010,2244
20250211,130700,277715070,15110,15130,15140,15100,30
20250211,130600,277261770,15150,15100,15150,15100,102
20250211,130500,275719980,15110,15090,15110,15080,235
20250211,130400,272171640,15100,15090,15100,15080,7
20250211,130300,272066020,15100,15100,15100,15100,0
20250211,130200,272066020,15100,15100,15100,15100,1
20250211,130100,272050920,15090,15100,15100,15090,13
20250211,130000,271854710,15090,15090,15100,15090,98
20250211,125900,270375880,15080,15070,15090,15070,8
20250211,125800,270255280,15070,15070,15080,15070,20
20250211,125700,269953860,15070,15050,15070,15050,86
20250211,125600,268658780,15040,15030,15040,15030,21
20250211,125500,268342960,15030,15030,15030,15030,1
20250211,125400,268327930,15030,15030,15030,15030,1
20250211,125300,268312900,15030,15030,15030,15030,2
20250211,125200,268282840,15020,15020,15020,15020,23
20250211,125100,267937380,15050,15050,15050,15050,0
20250211,125000,267937380,15050,15050,15050,15050,0
20250211,124900,267937380,15050,15050,15050,15050,0
20250211,124800,267937380,15050,15020,15050,15020,110
20250211,124700,266284950,15010,15010,15010,15010,3
20250211,124600,266239920,15010,14990,15010,14990,490
20250211,124500,258889580,14980,14970,14980,14970,46
20250211,124400,258200510,14960,14960,14960,14960,0
20250211,124300,258200510,14960,14960,14960,14960,1
20250211,124200,258185550,14970,14970,14970,14970,0
20250211,124100,258185550,14970,14970,14970,14970,0
20250211,124000,258185550,14970,14970,14970,14970,58
20250211,123900,257317290,14950,14950,14950,14950,4
20250211,123800,257257490,14950,14950,14950,14950,0
20250211,123700,257257490,14950,14950,14950,14950,0
20250211,123600,257257490,14950,14950,14950,14950,0
20250211,123500,257257490,14950,14950,14950,14950,0
20250211,123400,257257490,14950,14950,14950,14950,2
20250211,123300,257227590,14970,14970,14970,14970,0
20250211,123200,257227590,14970,14970,14970,14970,0
20250211,123100,257227590,14970,14970,14970,14970,0
20250211,123000,257227590,14970,14950,14970,14950,3
20250211,122900,257182720,14970,14970,14970,14970,2
20250211,122800,257152780,14950,14950,14950,14950,0
20250211,122700,257152780,14950,14950,14950,14950,0
20250211,122600,257152780,14950,14950,14950,14950,3
20250211,122500,257107930,14950,14950,14950,14950,0
20250211,122400,257107930,14950,14950,14950,14950,0
20250211,122300,257107930,14950,14950,14950,14950,0
20250211,122200,257107930,14950,14950,14950,14950,0
20250211,122100,257107930,14950,14950,14950,14950,3
20250211,122000,257063080,14960,14960,14960,14960,0
20250211,121900,257063080,14960,14960,14960,14960,0
20250211,121800,257063080,14960,14960,14960,14960,0
20250211,121700,257063080,14960,14960,14960,14960,0
20250211,121600,257063080,14960,14940,14960,14940,99
20250211,121500,255582500,14950,14950,14950,14950,0
20250211,121400,255582500,14950,14950,14950,14950,1
20250211,121300,255567550,14940,14940,14940,14940,4
20250211,121200,255507790,14950,14950,14950,14950,0
20250211,121100,255507790,14950,14950,14950,14950,16
20250211,121000,255268590,14960,14960,14960,14960,12
20250211,120900,255089070,14950,14950,14950,14950,10
20250211,120800,254939570,14950,14950,14950,14950,12
20250211,120700,254760170,14950,14970,14970,14950,11
20250211,120600,254595700,14950,14960,14960,14950,10
20250211,120500,254446190,14970,14950,14970,14950,12
20250211,120400,254266750,14950,14950,14950,14950,0
20250211,120300,254266750,14950,14950,14950,14950,12
20250211,120200,254087350,14950,14950,14950,14950,10
20250211,120100,253937850,14950,14950,14950,14950,10
20250211,120000,253788350,14950,14950,14950,14950,13
20250211,115900,253594000,14950,14950,14950,14950,0
20250211,115800,253594000,14950,14950,14950,14950,10
20250211,115700,253444500,14950,14950,14950,14950,12
20250211,115600,253265100,14950,14950,14950,14950,12
20250211,115500,253085700,14950,14950,14950,14950,14
20250211,115400,252876400,14970,14950,14970,14950,6
20250211,115300,252786660,14950,14960,14960,14950,25
20250211,115200,252412900,14950,14960,14960,14950,28
20250211,115100,251994200,14960,14960,14960,14960,0
20250211,115000,251994200,14960,14960,14960,14960,1
20250211,114900,251979240,14960,14960,14960,14960,0
20250211,114800,251979240,14960,14960,14960,14960,0
20250211,114700,251979240,14960,14960,14960,14960,4
20250211,114600,251919400,14970,14970,14970,14970,0
20250211,114500,251919400,14970,14970,14970,14970,0
20250211,114400,251919400,14970,14970,14970,14970,0
20250211,114300,251919400,14970,14970,14970,14970,1
20250211,114200,251904430,14960,14970,14970,14960,3
20250211,114100,251859540,14970,14970,14970,14970,1
20250211,114000,251844570,14960,14960,14960,14960,0
20250211,113900,251844570,14960,14960,14960,14960,0
20250211,113800,251844570,14960,14960,14960,14960,21
20250211,113700,251530410,14960,14960,14960,14960,2
20250211,113600,251500490,14960,14960,14960,14960,0
20250211,113500,251500490,14960,14960,14960,14960,0
20250211,113400,251500490,14960,14960,14960,14960,3
20250211,113300,251455610,14970,14970,14970,14970,0
20250211,113200,251455610,14970,14970,14970,14970,1
20250211,113100,251440640,14960,14960,14960,14960,0
20250211,113000,251440640,14960,14960,14960,14960,0
20250211,112900,251440640,14960,14960,14960,14960,3
20250211,112800,251395760,14960,14960,14960,14960,0
20250211,112700,251395760,14960,14960,14960,14960,0
20250211,112600,251395760,14960,14960,14960,14960,0
20250211,112500,251395760,14960,14960,14960,14960,0
20250211,112400,251395760,14960,14960,14960,14960,1
20250211,112300,251380800,14960,14960,14960,14960,0
20250211,112200,251380800,14960,14960,14960,14960,0
20250211,112100,251380800,14960,14960,14960,14960,0
20250211,112000,251380800,14960,14960,14960,14960,5
20250211,111900,251306000,14970,14970,14970,14970,0
20250211,111800,251306000,14970,14970,14970,14970,3
20250211,111700,251261090,14970,14970,14970,14970,1
20250211,111600,251246120,14970,14980,14980,14970,18
20250211,111500,250976650,14970,14970,14970,14970,0
20250211,111400,250976650,14970,14970,14970,14970,0
20250211,111300,250976650,14970,14970,14970,14970,0
20250211,111200,250976650,14970,14970,14970,14970,0
20250211,111100,250976650,14970,14970,14970,14970,23
20250211,111000,250632340,14980,14970,14980,14970,74
20250211,110900,249523900,14960,14960,14960,14960,0
20250211,110800,249523900,14960,14960,14960,14960,0
20250211,110700,249523900,14960,14960,14960,14960,168
20250211,110600,247010620,14980,14980,14980,14980,0
20250211,110500,247010620,14980,14980,14980,14980,0
20250211,110400,247010620,14980,14980,14980,14980,0
20250211,110300,247010620,14980,14960,14980,14960,396
20250211,110200,241085260,14950,14960,14960,14950,85
20250211,110100,239814020,14960,14960,14960,14960,22
20250211,110000,239484900,14960,15060,15080,14960,2052
20250211,105900,208622880,15070,15040,15070,15030,345
20250211,105800,203434740,15070,15000,15070,15000,104
20250211,105700,201874040,15000,14950,15000,14950,762
20250211,105600,190474250,14950,14950,14950,14950,0
20250211,105500,190474250,14950,14950,14950,14950,0
20250211,105400,190474250,14950,14950,14950,14940,8
20250211,105300,190354700,14950,14950,14950,14950,0
20250211,105200,190354700,14950,14950,14950,14950,0
20250211,105100,190354700,14950,14950,14950,14950,0
20250211,105000,190354700,14950,14950,14950,14950,0
20250211,104900,190354700,14950,14940,14950,14940,3
20250211,104800,190309870,14940,14940,14940,14940,0
20250211,104700,190309870,14940,14940,14940,14940,0
20250211,104600,190309870,14940,14940,14940,14940,0
20250211,104500,190309870,14940,14940,14940,14940,28
20250211,104400,189891550,14940,14950,14950,14940,64
20250211,104300,188934940,14950,14960,14960,14950,79
20250211,104200,187753840,14960,14960,14960,14960,0
20250211,104100,187753840,14960,14960,14960,14960,4
20250211,104000,187694000,14980,14980,14980,14980,0
20250211,103900,187694000,14980,14980,14980,14980,0
20250211,103800,187694000,14980,14980,14980,14980,1
20250211,103700,187679020,14980,14980,14980,14980,1
20250211,103600,187664040,14970,14970,14970,14970,9
20250211,103500,187529310,15000,15000,15000,15000,0
20250211,103400,187529310,15000,15000,15000,15000,0
20250211,103300,187529310,15000,15000,15000,15000,0
20250211,103200,187529310,15000,15000,15000,15000,0
20250211,103100,187529310,15000,15000,15010,14980,203
20250211,103000,184486990,15000,15050,15060,15000,1924
20250211,102900,155588880,15030,14950,15030,14950,779
20250211,102800,143918130,14940,14940,14940,14940,4
20250211,102700,143858370,14950,14950,14950,14950,0
20250211,102600,143858370,14950,14950,14950,14950,0
20250211,102500,143858370,14950,14950,14950,14950,0
20250211,102400,143858370,14950,14950,14950,14950,1
20250211,102300,143843420,14940,14940,14940,14940,189
20250211,102200,141019760,14930,14930,14930,14930,197
20250211,102100,138078550,14930,14930,14930,14930,0
20250211,102000,138078550,14930,14930,14930,14930,177
20250211,101900,135435940,14930,14930,14930,14930,5
20250211,101800,135361290,14930,14930,14930,14930,2
20250211,101700,135331430,14930,14930,14930,14930,0
20250211,101600,135331430,14930,14930,14930,14930,0
20250211,101500,135331430,14930,14930,14930,14930,3
20250211,101400,135286640,14930,14930,14930,14930,0
20250211,101300,135286640,14930,14930,14930,14930,0
20250211,101200,135286640,14930,14930,14930,14930,0
20250211,101100,135286640,14930,14930,14930,14930,0
20250211,101000,135286640,14930,14940,14940,14930,52
20250211,100900,134510070,14940,14940,14940,14940,0
20250211,100800,134510070,14940,14940,14940,14940,0
20250211,100700,134510070,14940,14930,14940,14930,388
20250211,100600,128715290,14930,14930,14930,14920,20
20250211,100500,128416870,14920,14920,14920,14920,1
20250211,100400,128401950,14920,14920,14920,14920,0
20250211,100300,128401950,14920,14920,15020,14920,1215
20250211,100200,110205530,14920,14920,14920,14920,213
20250211,100100,107027570,14920,14970,14970,14880,1344
20250211,100000,86948900,14980,15050,15050,14980,1658
20250211,095900,62064030,15070,15020,15070,15020,87
20250211,095800,60756070,15020,15000,15020,15000,2
20250211,095700,60726050,15030,15030,15030,15030,1
20250211,095600,60711020,15050,15040,15050,15040,2
20250211,095500,60680930,15070,15070,15070,15070,0
20250211,095400,60680930,15070,15070,15070,15070,0
20250211,095300,60680930,15070,14990,15070,14990,153
20250211,095200,58386000,14970,14970,14970,14970,2
20250211,095100,58356060,14980,14970,14980,14970,618
20250211,095000,49103970,14970,14970,14970,14970,0
20250211,094900,49103970,14970,14970,14970,14970,0
20250211,094800,49103970,14970,14980,14980,14970,13
20250211,094700,48909270,14970,14970,14970,14970,0
20250211,094600,48909270,14970,14970,14970,14970,0
20250211,094500,48909270,14970,14970,14970,14970,0
20250211,094400,48909270,14970,14970,14970,14970,3
20250211,094300,48864360,14980,14980,14980,14980,1
20250211,094200,48849380,14980,14980,14980,14980,103
20250211,094100,47306440,14980,14980,14980,14980,1
20250211,094000,47291460,14980,14980,14980,14980,0
20250211,093900,47291460,14980,14980,14980,14980,17
20250211,093800,47036800,14990,14990,14990,14990,0
20250211,093700,47036800,14990,14990,14990,14990,0
20250211,093600,47036800,14990,14960,14990,14960,166
20250211,093500,44551800,15010,15010,15010,15010,0
20250211,093400,44551800,15010,15010,15010,15010,1
20250211,093300,44536790,14960,14960,14960,14960,0
20250211,093200,44536790,14960,14960,14960,14960,0
20250211,093100,44536790,14960,14960,14960,14960,54
20250211,093000,43728950,14960,15060,15080,14960,1857
20250211,092900,15796050,15050,15090,15090,15040,353
20250211,092800,10471340,15010,15000,15010,15000,9
20250211,092700,10336270,15010,14980,15010,14980,176
20250211,092600,7696540,14980,14980,14980,14980,0
20250211,092500,7696540,14980,14940,14980,14940,147
20250211,092400,5497930,14950,14950,14950,14950,0
20250211,092300,5497930,14950,14950,14950,14950,95
20250211,092200,4077680,14950,14950,14950,14950,20
20250211,092100,3778680,14960,14960,14960,14960,11
20250211,092000,3614120,14980,14980,14980,14980,0
20250211,091900,3614120,14980,14980,14980,14980,0
20250211,091800,3614120,14980,14980,14980,14980,0
20250211,091700,3614120,14980,14980,14980,14980,0
20250211,091600,3614120,14980,14980,14980,14980,0
20250211,091500,3614120,14980,14980,14980,14980,0
20250211,091400,3614120,14980,14980,14980,14980,0
20250211,091300,3614120,14980,14990,14990,14980,31
20250211,091200,3149440,14990,14990,14990,14990,20
20250211,091100,2849640,14990,14990,14990,14990,47
20250211,091000,2145110,14990,14990,14990,14990,0
20250211,090900,2145110,14990,14990,14990,14990,0
20250211,090800,2145110,14990,14990,14990,14990,0
20250211,090700,2145110,14990,14980,14990,14980,9
20250211,090600,2010240,15000,14990,15000,14990,20
20250211,090500,1710280,14990,15000,15000,14870,38
20250211,090400,1140570,15000,15000,15000,15000,0
20250211,090300,1140570,15000,15000,15000,15000,0
20250211,090200,1140570,15000,15000,15000,15000,39
20250211,090100,555570,15010,15010,15010,15010,17
20250211,090000,300400,15100,15000,15100,15000,20