KissMeData/044340/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192900,201556240,5800,5800,5800,5800,1938
20250213,192800,201556240,5800,5800,5800,5800,0
20250213,192700,201556240,5800,5800,5800,5800,0
20250213,192600,201556240,5800,5800,5800,5800,0
20250213,192500,201556240,5800,5800,5800,5800,0
20250213,192400,201556240,5800,5800,5800,5800,0
20250213,192300,201556240,5800,5800,5800,5800,0
20250213,192200,201556240,5800,5800,5800,5800,0
20250213,192100,201556240,5800,5800,5800,5800,0
20250213,192000,201556240,5800,5800,5800,5800,0
20250213,191900,201556240,5800,5800,5800,5800,0
20250213,191800,201556240,5800,5800,5800,5800,0
20250213,191700,201556240,5800,5800,5800,5800,0
20250213,191600,201556240,5800,5800,5800,5800,0
20250213,191500,201556240,5800,5800,5800,5800,0
20250213,191400,201556240,5800,5800,5800,5800,0
20250213,191300,201556240,5800,5800,5800,5800,0
20250213,191200,201556240,5800,5800,5800,5800,0
20250213,191100,201556240,5800,5800,5800,5800,0
20250213,191000,201556240,5800,5800,5800,5800,0
20250213,190900,201556240,5800,5800,5800,5800,0
20250213,190800,201556240,5800,5800,5800,5800,0
20250213,190700,201556240,5800,5800,5800,5800,0
20250213,190600,201556240,5800,5800,5800,5800,0
20250213,190500,201556240,5800,5800,5800,5800,0
20250213,190400,201556240,5800,5800,5800,5800,0
20250213,190300,201556240,5800,5800,5800,5800,0
20250213,190200,201556240,5800,5800,5800,5800,0
20250213,190100,201556240,5800,5800,5800,5800,0
20250213,190000,201556240,5800,5800,5800,5800,0
20250213,185900,201556240,5800,5800,5800,5800,1938
20250213,185800,201556240,5800,5800,5800,5800,0
20250213,185700,201556240,5800,5800,5800,5800,0
20250213,185600,201556240,5800,5800,5800,5800,0
20250213,185500,201556240,5800,5800,5800,5800,0
20250213,185400,201556240,5800,5800,5800,5800,0
20250213,185300,201556240,5800,5800,5800,5800,0
20250213,185200,201556240,5800,5800,5800,5800,0
20250213,185100,201556240,5800,5800,5800,5800,0
20250213,185000,201556240,5800,5800,5800,5800,0
20250213,184900,201556240,5800,5800,5800,5800,0
20250213,184800,201556240,5800,5800,5800,5800,0
20250213,184700,201556240,5800,5800,5800,5800,0
20250213,184600,201556240,5800,5800,5800,5800,0
20250213,184500,201556240,5800,5800,5800,5800,0
20250213,184400,201556240,5800,5800,5800,5800,0
20250213,184300,201556240,5800,5800,5800,5800,0
20250213,184200,201556240,5800,5800,5800,5800,0
20250213,184100,201556240,5800,5800,5800,5800,0
20250213,184000,201556240,5800,5800,5800,5800,0
20250213,183900,201556240,5800,5800,5800,5800,0
20250213,183800,201556240,5800,5800,5800,5800,0
20250213,183700,201556240,5800,5800,5800,5800,0
20250213,183600,201556240,5800,5800,5800,5800,0
20250213,183500,201556240,5800,5800,5800,5800,0
20250213,183400,201556240,5800,5800,5800,5800,0
20250213,183300,201556240,5800,5800,5800,5800,0
20250213,183200,201556240,5800,5800,5800,5800,0
20250213,183100,201556240,5800,5800,5800,5800,0
20250213,183000,201556240,5800,5800,5800,5800,0
20250213,182900,201556240,5800,5800,5800,5800,1938
20250213,182800,201556240,5800,5800,5800,5800,0
20250213,182700,201556240,5800,5800,5800,5800,0
20250213,182600,201556240,5800,5800,5800,5800,0
20250213,182500,201556240,5800,5800,5800,5800,0
20250213,182400,201556240,5800,5800,5800,5800,0
20250213,182300,201556240,5800,5800,5800,5800,0
20250213,182200,201556240,5800,5800,5800,5800,0
20250213,182100,201556240,5800,5800,5800,5800,0
20250213,182000,201556240,5800,5800,5800,5800,0
20250213,181900,201556240,5800,5800,5800,5800,0
20250213,181800,201556240,5800,5800,5800,5800,0
20250213,181700,201556240,5800,5800,5800,5800,0
20250213,181600,201556240,5800,5800,5800,5800,0
20250213,181500,201556240,5800,5800,5800,5800,0
20250213,181400,201556240,5800,5800,5800,5800,0
20250213,181300,201556240,5800,5800,5800,5800,0
20250213,181200,201556240,5800,5800,5800,5800,0
20250213,181100,201556240,5800,5800,5800,5800,0
20250213,181000,201556240,5800,5800,5800,5800,0
20250213,180900,201556240,5800,5800,5800,5800,0
20250213,180800,201556240,5800,5800,5800,5800,0
20250213,180700,201556240,5800,5800,5800,5800,0
20250213,180600,201556240,5800,5800,5800,5800,0
20250213,180500,201556240,5800,5800,5800,5800,0
20250213,180400,201556240,5800,5800,5800,5800,0
20250213,180300,201556240,5800,5800,5800,5800,0
20250213,180200,201556240,5800,5800,5800,5800,0
20250213,180100,201556240,5800,5800,5800,5800,0
20250213,180000,201556240,5800,5800,5800,5800,0
20250213,175900,201556240,5800,5800,5800,5800,1938
20250213,175800,201556240,5800,5800,5800,5800,0
20250213,175700,201556240,5800,5800,5800,5800,0
20250213,175600,201556240,5800,5800,5800,5800,0
20250213,175500,201556240,5800,5800,5800,5800,0
20250213,175400,201556240,5800,5800,5800,5800,0
20250213,175300,201556240,5800,5800,5800,5800,0
20250213,175200,201556240,5800,5800,5800,5800,0
20250213,175100,201556240,5800,5800,5800,5800,0
20250213,175000,201556240,5800,5800,5800,5800,0
20250213,174900,201556240,5800,5800,5800,5800,0
20250213,174800,201556240,5800,5800,5800,5800,0
20250213,174700,201556240,5800,5800,5800,5800,0
20250213,174600,201556240,5800,5800,5800,5800,0
20250213,174500,201556240,5800,5800,5800,5800,0
20250213,174400,201556240,5800,5800,5800,5800,0
20250213,174300,201556240,5800,5800,5800,5800,0
20250213,174200,201556240,5800,5800,5800,5800,0
20250213,174100,201556240,5800,5800,5800,5800,0
20250213,174000,201556240,5800,5800,5800,5800,0
20250213,173900,201556240,5800,5800,5800,5800,0
20250213,173800,201556240,5800,5800,5800,5800,0
20250213,173700,201556240,5800,5800,5800,5800,0
20250213,173600,201556240,5800,5800,5800,5800,0
20250213,173500,201556240,5800,5800,5800,5800,0
20250213,173400,201556240,5800,5800,5800,5800,0
20250213,173300,201556240,5800,5800,5800,5800,0
20250213,173200,201556240,5800,5800,5800,5800,0
20250213,173100,201556240,5800,5800,5800,5800,0
20250213,173000,201556240,5800,5800,5800,5800,0
20250213,172900,201556240,5800,5800,5800,5800,1938
20250213,172800,201556240,5800,5800,5800,5800,0
20250213,172700,201556240,5800,5800,5800,5800,0
20250213,172600,201556240,5800,5800,5800,5800,0
20250213,172500,201556240,5800,5800,5800,5800,0
20250213,172400,201556240,5800,5800,5800,5800,0
20250213,172300,201556240,5800,5800,5800,5800,0
20250213,172200,201556240,5800,5800,5800,5800,0
20250213,172100,201556240,5800,5800,5800,5800,0
20250213,172000,201556240,5800,5800,5800,5800,0
20250213,171900,201556240,5800,5800,5800,5800,0
20250213,171800,201556240,5800,5800,5800,5800,0
20250213,171700,201556240,5800,5800,5800,5800,0
20250213,171600,201556240,5800,5800,5800,5800,0
20250213,171500,201556240,5800,5800,5800,5800,0
20250213,171400,201556240,5800,5800,5800,5800,0
20250213,171300,201556240,5800,5800,5800,5800,0
20250213,171200,201556240,5800,5800,5800,5800,0
20250213,171100,201556240,5800,5800,5800,5800,0
20250213,171000,201556240,5800,5800,5800,5800,0
20250213,170900,201556240,5800,5800,5800,5800,0
20250213,170800,201556240,5800,5800,5800,5800,0
20250213,170700,201556240,5800,5800,5800,5800,0
20250213,170600,201556240,5800,5800,5800,5800,0
20250213,170500,201556240,5800,5800,5800,5800,0
20250213,170400,201556240,5800,5800,5800,5800,0
20250213,170300,201556240,5800,5800,5800,5800,0
20250213,170200,201556240,5800,5800,5800,5800,0
20250213,170100,201556240,5800,5800,5800,5800,0
20250213,170000,201556240,5800,5800,5800,5800,0
20250213,165900,201556240,5800,5800,5800,5800,1938
20250213,165800,201556240,5800,5800,5800,5800,0
20250213,165700,201556240,5800,5800,5800,5800,0
20250213,165600,201556240,5800,5800,5800,5800,0
20250213,165500,201556240,5800,5800,5800,5800,0
20250213,165400,201556240,5800,5800,5800,5800,0
20250213,165300,201556240,5800,5800,5800,5800,0
20250213,165200,201556240,5800,5800,5800,5800,0
20250213,165100,201556240,5800,5800,5800,5800,0
20250213,165000,201556240,5800,5800,5800,5800,0
20250213,164900,201556240,5800,5800,5800,5800,0
20250213,164800,201556240,5800,5800,5800,5800,0
20250213,164700,201556240,5800,5800,5800,5800,0
20250213,164600,201556240,5800,5800,5800,5800,0
20250213,164500,201556240,5800,5800,5800,5800,0
20250213,164400,201556240,5800,5800,5800,5800,0
20250213,164300,201556240,5800,5800,5800,5800,0
20250213,164200,201556240,5800,5800,5800,5800,0
20250213,164100,201556240,5800,5800,5800,5800,0
20250213,164000,201556240,5800,5800,5800,5800,0
20250213,163900,201556240,5800,5800,5800,5800,0
20250213,163800,201556240,5800,5800,5800,5800,0
20250213,163700,201556240,5800,5800,5800,5800,0
20250213,163600,201556240,5800,5800,5800,5800,0
20250213,163500,201556240,5800,5800,5800,5800,0
20250213,163400,201556240,5800,5800,5800,5800,0
20250213,163300,201556240,5800,5800,5800,5800,0
20250213,163200,201556240,5800,5800,5800,5800,0
20250213,163100,201556240,5800,5800,5800,5800,0
20250213,163000,201556240,5800,5800,5800,5800,0
20250213,162900,201556240,5800,5800,5800,5800,1938
20250213,162800,201556240,5800,5800,5800,5800,0
20250213,162700,201556240,5800,5800,5800,5800,0
20250213,162600,201556240,5800,5800,5800,5800,0
20250213,162500,201556240,5800,5800,5800,5800,0
20250213,162400,201556240,5800,5800,5800,5800,0
20250213,162300,201556240,5800,5800,5800,5800,0
20250213,162200,201556240,5800,5800,5800,5800,0
20250213,162100,201556240,5800,5800,5800,5800,0
20250213,162000,201556240,5800,5800,5800,5800,0
20250213,161900,201556240,5800,5800,5800,5800,0
20250213,161800,201556240,5800,5800,5800,5800,0
20250213,161700,201556240,5800,5800,5800,5800,0
20250213,161600,201556240,5800,5800,5800,5800,0
20250213,161500,201556240,5800,5800,5800,5800,0
20250213,161400,201556240,5800,5800,5800,5800,0
20250213,161300,201556240,5800,5800,5800,5800,0
20250213,161200,201556240,5800,5800,5800,5800,0
20250213,161100,201556240,5800,5800,5800,5800,0
20250213,161000,201556240,5800,5800,5800,5800,0
20250213,160900,201556240,5800,5800,5800,5800,0
20250213,160800,201556240,5800,5800,5800,5800,0
20250213,160700,201556240,5800,5800,5800,5800,0
20250213,160600,201556240,5800,5800,5800,5800,0
20250213,160500,201556240,5800,5800,5800,5800,0
20250213,160400,201556240,5800,5800,5800,5800,0
20250213,160300,201556240,5800,5800,5800,5800,0
20250213,160200,201556240,5800,5800,5800,5800,0
20250213,160100,201556240,5800,5800,5800,5800,0
20250213,160000,201556240,5800,5800,5800,5800,0
20250213,155900,201556240,5800,5800,5800,5800,1938
20250213,155800,201556240,5800,5800,5800,5800,0
20250213,155700,201556240,5800,5800,5800,5800,0
20250213,155600,201556240,5800,5800,5800,5800,0
20250213,155500,201556240,5800,5800,5800,5800,0
20250213,155400,201556240,5800,5800,5800,5800,0
20250213,155300,201556240,5800,5800,5800,5800,0
20250213,155200,201556240,5800,5800,5800,5800,0
20250213,155100,201556240,5800,5800,5800,5800,0
20250213,155000,201556240,5800,5800,5800,5800,0
20250213,154900,201556240,5800,5800,5800,5800,0
20250213,154800,201556240,5800,5800,5800,5800,0
20250213,154700,201556240,5800,5800,5800,5800,0
20250213,154600,201556240,5800,5800,5800,5800,0
20250213,154500,201556240,5800,5800,5800,5800,0
20250213,154400,201556240,5800,5800,5800,5800,0
20250213,154300,201556240,5800,5800,5800,5800,0
20250213,154200,201556240,5800,5800,5800,5800,0
20250213,154100,201556240,5800,5800,5800,5800,0
20250213,154000,201556240,5800,5800,5800,5800,0
20250213,153900,201556240,5800,5800,5800,5800,0
20250213,153800,201556240,5800,5800,5800,5800,0
20250213,153700,201556240,5800,5800,5800,5800,0
20250213,153600,201556240,5800,5800,5800,5800,0
20250213,153500,201556240,5800,5800,5800,5800,0
20250213,153400,201556240,5800,5800,5800,5800,0
20250213,153300,201556240,5800,5800,5800,5800,0
20250213,153200,201556240,5800,5800,5800,5800,0
20250213,153100,201556240,5800,5800,5800,5800,0
20250213,153000,201556240,5800,5800,5800,5800,1938
20250213,152900,190315840,5860,5860,5860,5860,0
20250213,152800,190315840,5860,5860,5860,5860,0
20250213,152700,190315840,5860,5860,5860,5860,0
20250213,152600,190315840,5860,5860,5860,5860,0
20250213,152500,190315840,5860,5860,5860,5860,0
20250213,152400,190315840,5860,5860,5860,5860,0
20250213,152300,190315840,5860,5860,5860,5860,0
20250213,152200,190315840,5860,5860,5860,5860,0
20250213,152100,190315840,5860,5860,5860,5860,0
20250213,152000,190315840,5860,5860,5860,5860,0
20250213,151900,190315840,5860,5860,5860,5840,19
20250213,151800,190204540,5860,5860,5860,5860,81
20250213,151700,189729880,5840,5840,5840,5840,1
20250213,151600,189724040,5840,5840,5840,5840,0
20250213,151500,189724040,5840,5840,5840,5840,0
20250213,151400,189724040,5840,5840,5840,5840,2
20250213,151300,189712360,5830,5830,5830,5830,0
20250213,151200,189712360,5830,5830,5830,5830,0
20250213,151100,189712360,5830,5830,5830,5830,1
20250213,151000,189706530,5830,5830,5830,5830,0
20250213,150900,189706530,5830,5830,5830,5830,0
20250213,150800,189706530,5830,5830,5830,5830,0
20250213,150700,189706530,5830,5840,5840,5830,200
20250213,150600,188540500,5860,5860,5860,5860,3
20250213,150500,188522920,5860,5830,5860,5830,11
20250213,150400,188458760,5860,5840,5860,5830,1283
20250213,150300,180978770,5840,5840,5840,5840,200
20250213,150200,179810770,5870,5870,5870,5870,0
20250213,150100,179810770,5870,5870,5870,5870,1
20250213,150000,179804900,5840,5840,5840,5840,0
20250213,145900,179804900,5840,5840,5840,5840,0
20250213,145800,179804900,5840,5870,5870,5840,1117
20250213,145700,173281080,5840,5850,5870,5840,106
20250213,145600,172661880,5850,5850,5850,5850,0
20250213,145500,172661880,5850,5850,5850,5850,667
20250213,145400,168759930,5860,5860,5860,5860,0
20250213,145300,168759930,5860,5860,5860,5860,1
20250213,145200,168754070,5860,5860,5860,5860,0
20250213,145100,168754070,5860,5860,5860,5860,0
20250213,145000,168754070,5860,5850,5860,5850,261
20250213,144900,167227190,5860,5860,5860,5860,0
20250213,144800,167227190,5860,5850,5860,5850,6
20250213,144700,167192060,5860,5860,5860,5860,3
20250213,144600,167174480,5850,5850,5850,5850,127
20250213,144500,166431530,5860,5860,5860,5860,3
20250213,144400,166413950,5860,5860,5860,5860,0
20250213,144300,166413950,5860,5860,5860,5860,901
20250213,144200,161134090,5860,5860,5860,5860,200
20250213,144100,159962090,5880,5880,5880,5880,0
20250213,144000,159962090,5880,5880,5880,5880,0
20250213,143900,159962090,5880,5880,5880,5880,3
20250213,143800,159944450,5890,5890,5890,5890,0
20250213,143700,159944450,5890,5890,5890,5890,3
20250213,143600,159926780,5880,5860,5880,5860,854
20250213,143500,154905280,5880,5880,5880,5880,65
20250213,143400,154523080,5880,5880,5880,5880,3
20250213,143300,154505440,5880,5880,5880,5880,0
20250213,143200,154505440,5880,5880,5880,5880,0
20250213,143100,154505440,5880,5880,5880,5880,10
20250213,143000,154446640,5880,5880,5880,5880,0
20250213,142900,154446640,5880,5880,5880,5880,0
20250213,142800,154446640,5880,5880,5880,5880,1
20250213,142700,154440760,5870,5870,5870,5870,0
20250213,142600,154440760,5870,5870,5870,5870,0
20250213,142500,154440760,5870,5870,5870,5870,0
20250213,142400,154440760,5870,5880,5880,5870,466
20250213,142300,151705100,5890,5890,5890,5890,0
20250213,142200,151705100,5890,5890,5890,5890,0
20250213,142100,151705100,5890,5890,5890,5890,0
20250213,142000,151705100,5890,5890,5890,5890,10
20250213,141900,151646200,5890,5890,5890,5890,1
20250213,141800,151640310,5870,5870,5870,5870,0
20250213,141700,151640310,5870,5870,5870,5870,0
20250213,141600,151640310,5870,5870,5870,5870,0
20250213,141500,151640310,5870,5870,5870,5870,0
20250213,141400,151640310,5870,5870,5870,5870,0
20250213,141300,151640310,5870,5870,5870,5870,10
20250213,141200,151581610,5880,5880,5880,5880,0
20250213,141100,151581610,5880,5880,5880,5880,202
20250213,141000,150393850,5890,5890,5890,5890,0
20250213,140900,150393850,5890,5890,5890,5890,0
20250213,140800,150393850,5890,5890,5890,5890,100
20250213,140700,149804850,5890,5890,5890,5890,0
20250213,140600,149804850,5890,5890,5890,5890,2
20250213,140500,149793070,5880,5880,5880,5880,0
20250213,140400,149793070,5880,5880,5880,5880,0
20250213,140300,149793070,5880,5880,5880,5880,42
20250213,140200,149546110,5880,5880,5880,5880,0
20250213,140100,149546110,5880,5880,5880,5880,0
20250213,140000,149546110,5880,5880,5880,5880,0
20250213,135900,149546110,5880,5900,5900,5880,21
20250213,135800,149422610,5880,5880,5880,5880,0
20250213,135700,149422610,5880,5880,5880,5880,300
20250213,135600,147658610,5870,5870,5870,5870,0
20250213,135500,147658610,5870,5870,5870,5870,0
20250213,135400,147658610,5870,5870,5870,5870,0
20250213,135300,147658610,5870,5870,5870,5870,0
20250213,135200,147658610,5870,5870,5870,5870,0
20250213,135100,147658610,5870,5870,5870,5870,77
20250213,135000,147206620,5870,5870,5870,5870,0
20250213,134900,147206620,5870,5870,5870,5870,0
20250213,134800,147206620,5870,5870,5870,5870,0
20250213,134700,147206620,5870,5870,5870,5870,0
20250213,134600,147206620,5870,5870,5870,5870,0
20250213,134500,147206620,5870,5870,5870,5870,0
20250213,134400,147206620,5870,5870,5870,5870,15
20250213,134300,147118570,5870,5870,5870,5870,0
20250213,134200,147118570,5870,5880,5880,5870,237
20250213,134100,145726490,5880,5890,5890,5880,590
20250213,134000,142254370,5890,5890,5890,5890,0
20250213,133900,142254370,5890,5890,5890,5890,0
20250213,133800,142254370,5890,5890,5890,5890,0
20250213,133700,142254370,5890,5890,5890,5890,30
20250213,133600,142077670,5890,5890,5890,5890,0
20250213,133500,142077670,5890,5890,5890,5890,0
20250213,133400,142077670,5890,5890,5900,5890,355
20250213,133300,139985870,5890,5890,5890,5890,0
20250213,133200,139985870,5890,5890,5890,5890,3
20250213,133100,139968200,5880,5880,5880,5880,7
20250213,133000,139927040,5880,5880,5880,5880,0
20250213,132900,139927040,5880,5880,5880,5880,30
20250213,132800,139750640,5880,5880,5880,5880,0
20250213,132700,139750640,5880,5880,5880,5880,0
20250213,132600,139750640,5880,5880,5880,5880,4
20250213,132500,139727120,5880,5880,5880,5880,0
20250213,132400,139727120,5880,5880,5880,5880,0
20250213,132300,139727120,5880,5880,5880,5880,0
20250213,132200,139727120,5880,5880,5880,5880,20
20250213,132100,139609520,5890,5890,5890,5890,0
20250213,132000,139609520,5890,5890,5890,5890,460
20250213,131900,136900120,5900,5900,5900,5900,50
20250213,131800,136605120,5900,5900,5900,5900,10
20250213,131700,136546120,5900,5900,5900,5900,0
20250213,131600,136546120,5900,5900,5900,5900,1
20250213,131500,136540220,5890,5890,5890,5890,0
20250213,131400,136540220,5890,5890,5890,5890,208
20250213,131300,135315100,5890,5890,5890,5890,0
20250213,131200,135315100,5890,5890,5890,5890,100
20250213,131100,134726100,5890,5890,5890,5890,160
20250213,131000,133783700,5900,5900,5900,5900,2
20250213,130900,133771900,5900,5880,5900,5880,1118
20250213,130800,127177390,5880,5880,5880,5880,0
20250213,130700,127177390,5880,5880,5880,5880,0
20250213,130600,127177390,5880,5880,5880,5880,2
20250213,130500,127165630,5870,5870,5870,5870,285
20250213,130400,125492680,5870,5870,5870,5870,0
20250213,130300,125492680,5870,5870,5870,5870,0
20250213,130200,125492680,5870,5870,5870,5870,0
20250213,130100,125492680,5870,5870,5870,5870,0
20250213,130000,125492680,5870,5870,5870,5870,0
20250213,125900,125492680,5870,5880,5880,5870,380
20250213,125800,123258780,5870,5870,5870,5870,0
20250213,125700,123258780,5870,5870,5870,5870,122
20250213,125600,122542640,5870,5870,5870,5870,0
20250213,125500,122542640,5870,5870,5870,5870,38
20250213,125400,122319580,5870,5870,5870,5870,0
20250213,125300,122319580,5870,5870,5870,5870,0
20250213,125200,122319580,5870,5870,5870,5870,0
20250213,125100,122319580,5870,5880,5880,5870,68
20250213,125000,121919940,5880,5880,5880,5880,46
20250213,124900,121649460,5880,5890,5890,5880,609
20250213,124800,118062460,5880,5880,5890,5880,230
20250213,124700,116707960,5880,5880,5880,5880,5
20250213,124600,116678560,5880,5880,5880,5880,1
20250213,124500,116672680,5880,5880,5880,5880,1
20250213,124400,116666800,5860,5860,5860,5860,60
20250213,124300,116315200,5860,5870,5870,5850,100
20250213,124200,115729140,5880,5870,5880,5870,186
20250213,124100,114636030,5870,5870,5870,5870,0
20250213,124000,114636030,5870,5870,5870,5870,11
20250213,123900,114571460,5870,5870,5870,5870,0
20250213,123800,114571460,5870,5870,5870,5870,0
20250213,123700,114571460,5870,5870,5870,5870,2
20250213,123600,114559720,5880,5880,5880,5880,0
20250213,123500,114559720,5880,5870,5880,5870,32
20250213,123400,114371860,5870,5870,5870,5870,0
20250213,123300,114371860,5870,5870,5870,5870,0
20250213,123200,114371860,5870,5870,5870,5870,291
20250213,123100,112663690,5870,5870,5870,5870,5
20250213,123000,112634340,5870,5860,5870,5860,870
20250213,122900,107535670,5840,5840,5840,5840,0
20250213,122800,107535670,5840,5840,5840,5840,0
20250213,122700,107535670,5840,5840,5840,5840,0
20250213,122600,107535670,5840,5840,5840,5840,0
20250213,122500,107535670,5840,5840,5840,5840,0
20250213,122400,107535670,5840,5840,5840,5840,488
20250213,122300,104685750,5840,5840,5840,5840,0
20250213,122200,104685750,5840,5840,5840,5840,0
20250213,122100,104685750,5840,5840,5840,5840,20
20250213,122000,104568950,5840,5840,5840,5840,0
20250213,121900,104568950,5840,5840,5840,5840,1
20250213,121800,104563110,5850,5850,5850,5850,0
20250213,121700,104563110,5850,5850,5850,5850,209
20250213,121600,103340460,5850,5850,5850,5850,0
20250213,121500,103340460,5850,5850,5850,5850,2
20250213,121400,103328760,5850,5850,5850,5850,0
20250213,121300,103328760,5850,5850,5850,5850,0
20250213,121200,103328760,5850,5850,5850,5850,0
20250213,121100,103328760,5850,5850,5850,5850,0
20250213,121000,103328760,5850,5850,5850,5850,1
20250213,120900,103322910,5860,5860,5860,5860,1
20250213,120800,103317050,5850,5850,5850,5850,0
20250213,120700,103317050,5850,5850,5850,5850,0
20250213,120600,103317050,5850,5850,5850,5850,500
20250213,120500,100392050,5840,5840,5840,5840,0
20250213,120400,100392050,5840,5840,5840,5840,100
20250213,120300,99808050,5840,5840,5840,5840,127
20250213,120200,99066370,5820,5820,5820,5820,0
20250213,120100,99066370,5820,5820,5820,5820,0
20250213,120000,99066370,5820,5820,5820,5820,11
20250213,115900,99002350,5820,5820,5820,5820,0
20250213,115800,99002350,5820,5820,5820,5820,10
20250213,115700,98944150,5820,5820,5820,5820,0
20250213,115600,98944150,5820,5820,5820,5820,85
20250213,115500,98449450,5820,5820,5820,5820,1
20250213,115400,98443630,5840,5840,5840,5840,0
20250213,115300,98443630,5840,5840,5840,5840,0
20250213,115200,98443630,5840,5840,5840,5840,0
20250213,115100,98443630,5840,5840,5840,5840,0
20250213,115000,98443630,5840,5840,5840,5840,0
20250213,114900,98443630,5840,5840,5840,5840,0
20250213,114800,98443630,5840,5840,5840,5840,0
20250213,114700,98443630,5840,5840,5840,5840,0
20250213,114600,98443630,5840,5840,5840,5840,0
20250213,114500,98443630,5840,5840,5840,5840,0
20250213,114400,98443630,5840,5840,5840,5840,0
20250213,114300,98443630,5840,5840,5840,5840,100
20250213,114200,97859630,5840,5840,5840,5840,12
20250213,114100,97789550,5840,5840,5840,5840,0
20250213,114000,97789550,5840,5840,5840,5840,0
20250213,113900,97789550,5840,5840,5840,5840,50
20250213,113800,97497550,5840,5840,5840,5840,0
20250213,113700,97497550,5840,5840,5840,5840,1
20250213,113600,97491710,5810,5810,5810,5810,0
20250213,113500,97491710,5810,5820,5820,5810,400
20250213,113400,95166330,5810,5830,5830,5810,498
20250213,113300,92272300,5820,5820,5820,5820,0
20250213,113200,92272300,5820,5820,5820,5820,0
20250213,113100,92272300,5820,5820,5820,5820,50
20250213,113000,91981300,5820,5820,5820,5820,0
20250213,112900,91981300,5820,5820,5820,5820,0
20250213,112800,91981300,5820,5820,5820,5820,500
20250213,112700,89071300,5820,5830,5830,5820,100
20250213,112600,88488850,5830,5830,5830,5830,0
20250213,112500,88488850,5830,5830,5830,5830,20
20250213,112400,88372250,5840,5840,5840,5840,0
20250213,112300,88372250,5840,5840,5840,5840,0
20250213,112200,88372250,5840,5840,5840,5840,0
20250213,112100,88372250,5840,5840,5840,5840,0
20250213,112000,88372250,5840,5840,5840,5840,12
20250213,111900,88302170,5840,5840,5840,5840,2
20250213,111800,88290490,5840,5840,5840,5840,0
20250213,111700,88290490,5840,5840,5840,5840,1
20250213,111600,88284650,5840,5840,5840,5840,2
20250213,111500,88272970,5840,5840,5840,5840,0
20250213,111400,88272970,5840,5840,5840,5840,0
20250213,111300,88272970,5840,5840,5840,5840,0
20250213,111200,88272970,5840,5840,5840,5840,1
20250213,111100,88267130,5840,5840,5840,5840,4
20250213,111000,88243770,5840,5840,5840,5840,4
20250213,110900,88220410,5840,5840,5840,5840,3
20250213,110800,88202890,5850,5850,5850,5850,0
20250213,110700,88202890,5850,5850,5850,5850,0
20250213,110600,88202890,5850,5850,5860,5850,47
20250213,110500,87927490,5860,5860,5860,5860,0
20250213,110400,87927490,5860,5860,5860,5860,10
20250213,110300,87868890,5840,5840,5840,5840,20
20250213,110200,87752090,5840,5840,5840,5840,0
20250213,110100,87752090,5840,5840,5840,5840,0
20250213,110000,87752090,5840,5840,5840,5840,0
20250213,105900,87752090,5840,5840,5840,5840,0
20250213,105800,87752090,5840,5840,5840,5840,0
20250213,105700,87752090,5840,5840,5840,5840,111
20250213,105600,87103850,5830,5830,5830,5830,0
20250213,105500,87103850,5830,5830,5830,5830,104
20250213,105400,86497530,5830,5830,5830,5830,0
20250213,105300,86497530,5830,5830,5830,5830,0
20250213,105200,86497530,5830,5830,5830,5830,220
20250213,105100,85214930,5820,5830,5830,5820,37
20250213,105000,84999420,5830,5830,5830,5830,1
20250213,104900,84993590,5830,5830,5830,5830,0
20250213,104800,84993590,5830,5830,5830,5830,0
20250213,104700,84993590,5830,5820,5830,5820,24
20250213,104600,84853870,5820,5820,5820,5820,20
20250213,104500,84737470,5830,5830,5830,5830,25
20250213,104400,84591720,5820,5820,5820,5820,0
20250213,104300,84591720,5820,5820,5820,5820,0
20250213,104200,84591720,5820,5820,5820,5820,1
20250213,104100,84585900,5830,5830,5830,5830,0
20250213,104000,84585900,5830,5830,5830,5830,0
20250213,103900,84585900,5830,5830,5830,5830,587
20250213,103800,81163690,5830,5830,5830,5830,0
20250213,103700,81163690,5830,5830,5830,5830,11
20250213,103600,81099560,5830,5830,5830,5830,0
20250213,103500,81099560,5830,5830,5830,5830,267
20250213,103400,79542950,5840,5840,5840,5840,1
20250213,103300,79537110,5840,5840,5840,5840,0
20250213,103200,79537110,5840,5840,5840,5840,0
20250213,103100,79537110,5840,5840,5840,5840,209
20250213,103000,78316550,5850,5850,5850,5850,0
20250213,102900,78316550,5850,5850,5850,5850,0
20250213,102800,78316550,5850,5850,5850,5850,50
20250213,102700,78024050,5850,5850,5850,5850,50
20250213,102600,77731550,5850,5840,5850,5840,12
20250213,102500,77661460,5850,5850,5850,5850,0
20250213,102400,77661460,5850,5850,5850,5850,0
20250213,102300,77661460,5850,5850,5850,5850,0
20250213,102200,77661460,5850,5850,5850,5850,0
20250213,102100,77661460,5850,5850,5850,5850,0
20250213,102000,77661460,5850,5840,5850,5840,213
20250213,101900,76417530,5840,5840,5840,5840,0
20250213,101800,76417530,5840,5840,5840,5840,0
20250213,101700,76417530,5840,5840,5840,5840,0
20250213,101600,76417530,5840,5840,5840,5840,2
20250213,101500,76405850,5840,5840,5840,5840,0
20250213,101400,76405850,5840,5840,5840,5840,50
20250213,101300,76113850,5860,5840,5860,5840,6
20250213,101200,76078790,5840,5840,5840,5840,1
20250213,101100,76072950,5870,5870,5870,5870,0
20250213,101000,76072950,5870,5840,5870,5840,2
20250213,100900,76061240,5830,5830,5830,5830,0
20250213,100800,76061240,5830,5830,5830,5830,0
20250213,100700,76061240,5830,5830,5830,5830,0
20250213,100600,76061240,5830,5830,5830,5830,0
20250213,100500,76061240,5830,5830,5830,5830,0
20250213,100400,76061240,5830,5810,5830,5810,162
20250213,100300,75117340,5810,5820,5820,5810,1369
20250213,100200,67150140,5820,5820,5820,5820,205
20250213,100100,65957040,5820,5820,5820,5820,0
20250213,100000,65957040,5820,5820,5820,5820,0
20250213,095900,65957040,5820,5820,5820,5820,0
20250213,095800,65957040,5820,5820,5820,5820,1248
20250213,095700,58693680,5820,5820,5820,5820,2
20250213,095600,58682040,5820,5820,5820,5820,0
20250213,095500,58682040,5820,5820,5820,5820,1
20250213,095400,58676220,5820,5820,5820,5820,0
20250213,095300,58676220,5820,5820,5820,5820,0
20250213,095200,58676220,5820,5820,5820,5820,0
20250213,095100,58676220,5820,5820,5820,5820,12
20250213,095000,58606380,5810,5820,5840,5810,247
20250213,094900,57167140,5820,5820,5820,5820,613
20250213,094800,53599480,5860,5860,5860,5860,0
20250213,094700,53599480,5860,5860,5860,5860,0
20250213,094600,53599480,5860,5860,5860,5860,0
20250213,094500,53599480,5860,5860,5860,5860,0
20250213,094400,53599480,5860,5860,5860,5860,1
20250213,094300,53593620,5860,5860,5860,5860,1
20250213,094200,53587760,5820,5820,5820,5820,0
20250213,094100,53587760,5820,5830,5830,5820,76
20250213,094000,53145380,5820,5820,5870,5820,1101
20250213,093900,46719910,5820,5810,5820,5810,17
20250213,093800,46621130,5810,5810,5810,5810,48
20250213,093700,46342250,5820,5820,5820,5820,31
20250213,093600,46161830,5820,5810,5820,5810,43
20250213,093500,45911890,5820,5820,5820,5820,10
20250213,093400,45853690,5820,5820,5820,5820,11
20250213,093300,45789670,5810,5820,5820,5810,367
20250213,093200,43654620,5820,5820,5820,5820,0
20250213,093100,43654620,5820,5820,5820,5820,0
20250213,093000,43654620,5820,5820,5820,5820,120
20250213,092900,42956220,5820,5820,5820,5820,0
20250213,092800,42956220,5820,5840,5840,5820,403
20250213,092700,40607120,5840,5840,5840,5840,0
20250213,092600,40607120,5840,5840,5840,5840,0
20250213,092500,40607120,5840,5840,5840,5840,17
20250213,092400,40507840,5900,5900,5900,5900,0
20250213,092300,40507840,5900,5900,5900,5900,0
20250213,092200,40507840,5900,5890,5900,5890,120
20250213,092100,39800620,5900,5840,5900,5840,200
20250213,092000,38624630,5900,5850,5900,5810,1334
20250213,091900,30842540,5850,5850,5850,5850,0
20250213,091800,30842540,5850,5850,5850,5850,362
20250213,091700,28724840,5850,5850,5850,5850,145
20250213,091600,27876590,5840,5850,5850,5840,144
20250213,091500,27035510,5860,5870,5870,5850,124
20250213,091400,26310080,5880,5880,5880,5880,16
20250213,091300,26216000,5890,5890,5890,5890,35
20250213,091200,26009850,5890,5890,5900,5890,331
20250213,091100,24060250,5890,5840,5890,5840,189
20250213,091000,22952700,5850,5910,5910,5850,598
20250213,090900,19447660,5850,5840,5850,5840,494
20250213,090800,16561210,5840,5800,5840,5800,97
20250213,090700,15995400,5810,5820,5820,5810,70
20250213,090600,15588200,5830,5820,5830,5820,75
20250213,090500,15151050,5820,5790,5820,5790,443
20250213,090400,12579900,5790,5800,5800,5780,677
20250213,090300,8661920,5830,5820,5840,5810,945
20250213,090200,3166450,5810,5810,5810,5810,0
20250213,090100,3166450,5810,5810,5810,5810,461
20250213,090000,488040,5810,5810,5810,5810,84