KissMeData/049430/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193200,268949490,10410,10410,10410,10410,450
20250213,193100,268949490,10410,10410,10410,10410,0
20250213,193000,268949490,10410,10410,10410,10410,0
20250213,192900,268949490,10410,10410,10410,10410,0
20250213,192800,268949490,10410,10410,10410,10410,0
20250213,192700,268949490,10410,10410,10410,10410,0
20250213,192600,268949490,10410,10410,10410,10410,0
20250213,192500,268949490,10410,10410,10410,10410,0
20250213,192400,268949490,10410,10410,10410,10410,0
20250213,192300,268949490,10410,10410,10410,10410,0
20250213,192200,268949490,10410,10410,10410,10410,0
20250213,192100,268949490,10410,10410,10410,10410,0
20250213,192000,268949490,10410,10410,10410,10410,0
20250213,191900,268949490,10410,10410,10410,10410,0
20250213,191800,268949490,10410,10410,10410,10410,0
20250213,191700,268949490,10410,10410,10410,10410,0
20250213,191600,268949490,10410,10410,10410,10410,0
20250213,191500,268949490,10410,10410,10410,10410,0
20250213,191400,268949490,10410,10410,10410,10410,0
20250213,191300,268949490,10410,10410,10410,10410,0
20250213,191200,268949490,10410,10410,10410,10410,0
20250213,191100,268949490,10410,10410,10410,10410,0
20250213,191000,268949490,10410,10410,10410,10410,0
20250213,190900,268949490,10410,10410,10410,10410,0
20250213,190800,268949490,10410,10410,10410,10410,0
20250213,190700,268949490,10410,10410,10410,10410,0
20250213,190600,268949490,10410,10410,10410,10410,0
20250213,190500,268949490,10410,10410,10410,10410,0
20250213,190400,268949490,10410,10410,10410,10410,0
20250213,190300,268949490,10410,10410,10410,10410,0
20250213,190200,268949490,10410,10410,10410,10410,450
20250213,190100,268949490,10410,10410,10410,10410,0
20250213,190000,268949490,10410,10410,10410,10410,0
20250213,185900,268949490,10410,10410,10410,10410,0
20250213,185800,268949490,10410,10410,10410,10410,0
20250213,185700,268949490,10410,10410,10410,10410,0
20250213,185600,268949490,10410,10410,10410,10410,0
20250213,185500,268949490,10410,10410,10410,10410,0
20250213,185400,268949490,10410,10410,10410,10410,0
20250213,185300,268949490,10410,10410,10410,10410,0
20250213,185200,268949490,10410,10410,10410,10410,0
20250213,185100,268949490,10410,10410,10410,10410,0
20250213,185000,268949490,10410,10410,10410,10410,0
20250213,184900,268949490,10410,10410,10410,10410,0
20250213,184800,268949490,10410,10410,10410,10410,0
20250213,184700,268949490,10410,10410,10410,10410,0
20250213,184600,268949490,10410,10410,10410,10410,0
20250213,184500,268949490,10410,10410,10410,10410,0
20250213,184400,268949490,10410,10410,10410,10410,0
20250213,184300,268949490,10410,10410,10410,10410,0
20250213,184200,268949490,10410,10410,10410,10410,0
20250213,184100,268949490,10410,10410,10410,10410,0
20250213,184000,268949490,10410,10410,10410,10410,0
20250213,183900,268949490,10410,10410,10410,10410,0
20250213,183800,268949490,10410,10410,10410,10410,0
20250213,183700,268949490,10410,10410,10410,10410,0
20250213,183600,268949490,10410,10410,10410,10410,0
20250213,183500,268949490,10410,10410,10410,10410,0
20250213,183400,268949490,10410,10410,10410,10410,0
20250213,183300,268949490,10410,10410,10410,10410,0
20250213,183200,268949490,10410,10410,10410,10410,450
20250213,183100,268949490,10410,10410,10410,10410,0
20250213,183000,268949490,10410,10410,10410,10410,0
20250213,182900,268949490,10410,10410,10410,10410,0
20250213,182800,268949490,10410,10410,10410,10410,0
20250213,182700,268949490,10410,10410,10410,10410,0
20250213,182600,268949490,10410,10410,10410,10410,0
20250213,182500,268949490,10410,10410,10410,10410,0
20250213,182400,268949490,10410,10410,10410,10410,0
20250213,182300,268949490,10410,10410,10410,10410,0
20250213,182200,268949490,10410,10410,10410,10410,0
20250213,182100,268949490,10410,10410,10410,10410,0
20250213,182000,268949490,10410,10410,10410,10410,0
20250213,181900,268949490,10410,10410,10410,10410,0
20250213,181800,268949490,10410,10410,10410,10410,0
20250213,181700,268949490,10410,10410,10410,10410,0
20250213,181600,268949490,10410,10410,10410,10410,0
20250213,181500,268949490,10410,10410,10410,10410,0
20250213,181400,268949490,10410,10410,10410,10410,0
20250213,181300,268949490,10410,10410,10410,10410,0
20250213,181200,268949490,10410,10410,10410,10410,0
20250213,181100,268949490,10410,10410,10410,10410,0
20250213,181000,268949490,10410,10410,10410,10410,0
20250213,180900,268949490,10410,10410,10410,10410,0
20250213,180800,268949490,10410,10410,10410,10410,0
20250213,180700,268949490,10410,10410,10410,10410,0
20250213,180600,268949490,10410,10410,10410,10410,0
20250213,180500,268949490,10410,10410,10410,10410,0
20250213,180400,268949490,10410,10410,10410,10410,0
20250213,180300,268949490,10410,10410,10410,10410,0
20250213,180200,268949490,10410,10410,10410,10410,450
20250213,180100,268949490,10410,10410,10410,10410,0
20250213,180000,268949490,10410,10410,10410,10410,0
20250213,175900,268949490,10410,10410,10410,10410,0
20250213,175800,268949490,10410,10410,10410,10410,0
20250213,175700,268949490,10410,10410,10410,10410,0
20250213,175600,268949490,10410,10410,10410,10410,0
20250213,175500,268949490,10410,10410,10410,10410,0
20250213,175400,268949490,10410,10410,10410,10410,0
20250213,175300,268949490,10410,10410,10410,10410,0
20250213,175200,268949490,10410,10410,10410,10410,0
20250213,175100,268949490,10410,10410,10410,10410,0
20250213,175000,268949490,10410,10410,10410,10410,0
20250213,174900,268949490,10410,10410,10410,10410,0
20250213,174800,268949490,10410,10410,10410,10410,0
20250213,174700,268949490,10410,10410,10410,10410,0
20250213,174600,268949490,10410,10410,10410,10410,0
20250213,174500,268949490,10410,10410,10410,10410,0
20250213,174400,268949490,10410,10410,10410,10410,0
20250213,174300,268949490,10410,10410,10410,10410,0
20250213,174200,268949490,10410,10410,10410,10410,0
20250213,174100,268949490,10410,10410,10410,10410,0
20250213,174000,268949490,10410,10410,10410,10410,0
20250213,173900,268949490,10410,10410,10410,10410,0
20250213,173800,268949490,10410,10410,10410,10410,0
20250213,173700,268949490,10410,10410,10410,10410,0
20250213,173600,268949490,10410,10410,10410,10410,0
20250213,173500,268949490,10410,10410,10410,10410,0
20250213,173400,268949490,10410,10410,10410,10410,0
20250213,173300,268949490,10410,10410,10410,10410,0
20250213,173200,268949490,10410,10410,10410,10410,450
20250213,173100,268949490,10410,10410,10410,10410,0
20250213,173000,268949490,10410,10410,10410,10410,0
20250213,172900,268949490,10410,10410,10410,10410,0
20250213,172800,268949490,10410,10410,10410,10410,0
20250213,172700,268949490,10410,10410,10410,10410,0
20250213,172600,268949490,10410,10410,10410,10410,0
20250213,172500,268949490,10410,10410,10410,10410,0
20250213,172400,268949490,10410,10410,10410,10410,0
20250213,172300,268949490,10410,10410,10410,10410,0
20250213,172200,268949490,10410,10410,10410,10410,0
20250213,172100,268949490,10410,10410,10410,10410,0
20250213,172000,268949490,10410,10410,10410,10410,0
20250213,171900,268949490,10410,10410,10410,10410,0
20250213,171800,268949490,10410,10410,10410,10410,0
20250213,171700,268949490,10410,10410,10410,10410,0
20250213,171600,268949490,10410,10410,10410,10410,0
20250213,171500,268949490,10410,10410,10410,10410,0
20250213,171400,268949490,10410,10410,10410,10410,0
20250213,171300,268949490,10410,10410,10410,10410,0
20250213,171200,268949490,10410,10410,10410,10410,0
20250213,171100,268949490,10410,10410,10410,10410,0
20250213,171000,268949490,10410,10410,10410,10410,0
20250213,170900,268949490,10410,10410,10410,10410,0
20250213,170800,268949490,10410,10410,10410,10410,0
20250213,170700,268949490,10410,10410,10410,10410,0
20250213,170600,268949490,10410,10410,10410,10410,0
20250213,170500,268949490,10410,10410,10410,10410,0
20250213,170400,268949490,10410,10410,10410,10410,0
20250213,170300,268949490,10410,10410,10410,10410,0
20250213,170200,268949490,10410,10410,10410,10410,450
20250213,170100,268949490,10410,10410,10410,10410,0
20250213,170000,268949490,10410,10410,10410,10410,0
20250213,165900,268949490,10410,10410,10410,10410,0
20250213,165800,268949490,10410,10410,10410,10410,0
20250213,165700,268949490,10410,10410,10410,10410,0
20250213,165600,268949490,10410,10410,10410,10410,0
20250213,165500,268949490,10410,10410,10410,10410,0
20250213,165400,268949490,10410,10410,10410,10410,0
20250213,165300,268949490,10410,10410,10410,10410,0
20250213,165200,268949490,10410,10410,10410,10410,0
20250213,165100,268949490,10410,10410,10410,10410,0
20250213,165000,268949490,10410,10410,10410,10410,0
20250213,164900,268949490,10410,10410,10410,10410,0
20250213,164800,268949490,10410,10410,10410,10410,0
20250213,164700,268949490,10410,10410,10410,10410,0
20250213,164600,268949490,10410,10410,10410,10410,0
20250213,164500,268949490,10410,10410,10410,10410,0
20250213,164400,268949490,10410,10410,10410,10410,0
20250213,164300,268949490,10410,10410,10410,10410,0
20250213,164200,268949490,10410,10410,10410,10410,0
20250213,164100,268949490,10410,10410,10410,10410,0
20250213,164000,268949490,10410,10410,10410,10410,0
20250213,163900,268949490,10410,10410,10410,10410,0
20250213,163800,268949490,10410,10410,10410,10410,0
20250213,163700,268949490,10410,10410,10410,10410,0
20250213,163600,268949490,10410,10410,10410,10410,0
20250213,163500,268949490,10410,10410,10410,10410,0
20250213,163400,268949490,10410,10410,10410,10410,0
20250213,163300,268949490,10410,10410,10410,10410,0
20250213,163200,268949490,10410,10410,10410,10410,450
20250213,163100,268949490,10410,10410,10410,10410,0
20250213,163000,268949490,10410,10410,10410,10410,0
20250213,162900,268949490,10410,10410,10410,10410,0
20250213,162800,268949490,10410,10410,10410,10410,0
20250213,162700,268949490,10410,10410,10410,10410,0
20250213,162600,268949490,10410,10410,10410,10410,0
20250213,162500,268949490,10410,10410,10410,10410,0
20250213,162400,268949490,10410,10410,10410,10410,0
20250213,162300,268949490,10410,10410,10410,10410,0
20250213,162200,268949490,10410,10410,10410,10410,0
20250213,162100,268949490,10410,10410,10410,10410,0
20250213,162000,268949490,10410,10410,10410,10410,0
20250213,161900,268949490,10410,10410,10410,10410,0
20250213,161800,268949490,10410,10410,10410,10410,0
20250213,161700,268949490,10410,10410,10410,10410,0
20250213,161600,268949490,10410,10410,10410,10410,0
20250213,161500,268949490,10410,10410,10410,10410,0
20250213,161400,268949490,10410,10410,10410,10410,0
20250213,161300,268949490,10410,10410,10410,10410,0
20250213,161200,268949490,10410,10410,10410,10410,0
20250213,161100,268949490,10410,10410,10410,10410,0
20250213,161000,268949490,10410,10410,10410,10410,0
20250213,160900,268949490,10410,10410,10410,10410,0
20250213,160800,268949490,10410,10410,10410,10410,0
20250213,160700,268949490,10410,10410,10410,10410,0
20250213,160600,268949490,10410,10410,10410,10410,0
20250213,160500,268949490,10410,10410,10410,10410,0
20250213,160400,268949490,10410,10410,10410,10410,0
20250213,160300,268949490,10410,10410,10410,10410,0
20250213,160200,268949490,10410,10410,10410,10410,450
20250213,160100,268949490,10410,10410,10410,10410,0
20250213,160000,268949490,10410,10410,10410,10410,0
20250213,155900,268949490,10410,10410,10410,10410,0
20250213,155800,268949490,10410,10410,10410,10410,0
20250213,155700,268949490,10410,10410,10410,10410,0
20250213,155600,268949490,10410,10410,10410,10410,0
20250213,155500,268949490,10410,10410,10410,10410,0
20250213,155400,268949490,10410,10410,10410,10410,0
20250213,155300,268949490,10410,10410,10410,10410,0
20250213,155200,268949490,10410,10410,10410,10410,0
20250213,155100,268949490,10410,10410,10410,10410,0
20250213,155000,268949490,10410,10410,10410,10410,0
20250213,154900,268949490,10410,10410,10410,10410,0
20250213,154800,268949490,10410,10410,10410,10410,0
20250213,154700,268949490,10410,10410,10410,10410,0
20250213,154600,268949490,10410,10410,10410,10410,0
20250213,154500,268949490,10410,10410,10410,10410,0
20250213,154400,268949490,10410,10410,10410,10410,0
20250213,154300,268949490,10410,10410,10410,10410,0
20250213,154200,268949490,10410,10410,10410,10410,0
20250213,154100,268949490,10410,10410,10410,10410,0
20250213,154000,268949490,10410,10410,10410,10410,0
20250213,153900,268949490,10410,10410,10410,10410,0
20250213,153800,268949490,10410,10410,10410,10410,0
20250213,153700,268949490,10410,10410,10410,10410,0
20250213,153600,268949490,10410,10410,10410,10410,0
20250213,153500,268949490,10410,10410,10410,10410,0
20250213,153400,268949490,10410,10410,10410,10410,0
20250213,153300,268949490,10410,10410,10410,10410,0
20250213,153200,268949490,10410,10410,10410,10410,450
20250213,153100,268949490,10410,10410,10410,10410,0
20250213,153000,268949490,10410,10410,10410,10410,450
20250213,152900,264264990,10410,10410,10410,10410,0
20250213,152800,264264990,10410,10410,10410,10410,0
20250213,152700,264264990,10410,10410,10410,10410,0
20250213,152600,264264990,10410,10410,10410,10410,0
20250213,152500,264264990,10410,10410,10410,10410,0
20250213,152400,264264990,10410,10410,10410,10410,0
20250213,152300,264264990,10410,10410,10410,10410,0
20250213,152200,264264990,10410,10410,10410,10410,0
20250213,152100,264264990,10410,10410,10410,10410,0
20250213,152000,264264990,10410,10410,10410,10410,0
20250213,151900,264264990,10410,10410,10410,10410,0
20250213,151800,264264990,10410,10410,10410,10410,0
20250213,151700,264264990,10410,10410,10410,10410,0
20250213,151600,264264990,10410,10350,10410,10310,389
20250213,151500,260238820,10310,10320,10320,10310,416
20250213,151400,255945990,10320,10320,10360,10320,335
20250213,151300,252482590,10320,10320,10320,10320,1
20250213,151200,252472270,10320,10320,10320,10320,0
20250213,151100,252472270,10320,10350,10350,10320,251
20250213,151000,249878250,10320,10320,10320,10320,0
20250213,150900,249878250,10320,10320,10320,10320,0
20250213,150800,249878250,10320,10320,10320,10320,0
20250213,150700,249878250,10320,10320,10320,10320,2
20250213,150600,249857610,10330,10380,10390,10330,946
20250213,150500,240085180,10360,10380,10390,10360,10
20250213,150400,239981470,10330,10330,10330,10330,0
20250213,150300,239981470,10330,10330,10330,10330,0
20250213,150200,239981470,10330,10330,10330,10330,0
20250213,150100,239981470,10330,10330,10330,10330,0
20250213,150000,239981470,10330,10360,10360,10330,141
20250213,145900,238524910,10360,10360,10360,10360,0
20250213,145800,238524910,10360,10360,10360,10360,0
20250213,145700,238524910,10360,10380,10390,10360,24
20250213,145600,238275990,10360,10390,10390,10360,28
20250213,145500,237985590,10360,10360,10390,10360,31
20250213,145400,237664090,10380,10380,10390,10360,13
20250213,145300,237529260,10360,10390,10390,10360,6
20250213,145200,237467020,10410,10410,10410,10410,1
20250213,145100,237456610,10360,10380,10390,10360,26
20250213,145000,237186930,10360,10370,10390,10330,37
20250213,144900,236803410,10360,10380,10400,10330,34
20250213,144800,236450870,10360,10390,10390,10330,161
20250213,144700,234784290,10370,10390,10400,10360,30
20250213,144600,234472850,10360,10380,10390,10330,38
20250213,144500,234078940,10360,10380,10380,10330,2182
20250213,144400,211453460,10380,10380,10380,10380,0
20250213,144300,211453460,10380,10380,10380,10380,0
20250213,144200,211453460,10380,10380,10380,10380,0
20250213,144100,211453460,10380,10380,10380,10380,0
20250213,144000,211453460,10380,10380,10380,10380,0
20250213,143900,211453460,10380,10380,10380,10380,0
20250213,143800,211453460,10380,10380,10380,10380,0
20250213,143700,211453460,10380,10380,10380,10380,1
20250213,143600,211443080,10400,10400,10400,10400,11
20250213,143500,211328680,10380,10380,10380,10380,1
20250213,143400,211318300,10370,10380,10380,10370,450
20250213,143300,206651790,10400,10400,10400,10400,1
20250213,143200,206641390,10380,10380,10380,10380,0
20250213,143100,206641390,10380,10360,10380,10360,20
20250213,143000,206433910,10370,10370,10370,10370,0
20250213,142900,206433910,10370,10340,10370,10340,98
20250213,142800,205420540,10380,10380,10380,10380,0
20250213,142700,205420540,10380,10380,10380,10380,0
20250213,142600,205420540,10380,10380,10380,10380,0
20250213,142500,205420540,10380,10370,10380,10370,130
20250213,142400,204072420,10380,10360,10380,10340,353
20250213,142300,200418350,10360,10360,10360,10360,0
20250213,142200,200418350,10360,10360,10360,10360,0
20250213,142100,200418350,10360,10360,10360,10360,0
20250213,142000,200418350,10360,10360,10360,10360,19
20250213,141900,200221510,10380,10380,10380,10380,0
20250213,141800,200221510,10380,10380,10380,10380,0
20250213,141700,200221510,10380,10380,10380,10380,0
20250213,141600,200221510,10380,10380,10380,10380,0
20250213,141500,200221510,10380,10380,10380,10380,0
20250213,141400,200221510,10380,10380,10380,10380,20
20250213,141300,200013910,10380,10380,10380,10380,0
20250213,141200,200013910,10380,10380,10380,10380,4
20250213,141100,199972390,10380,10380,10380,10380,0
20250213,141000,199972390,10380,10380,10380,10380,0
20250213,140900,199972390,10380,10380,10380,10380,0
20250213,140800,199972390,10380,10380,10380,10380,0
20250213,140700,199972390,10380,10380,10380,10380,0
20250213,140600,199972390,10380,10380,10380,10380,0
20250213,140500,199972390,10380,10380,10380,10380,0
20250213,140400,199972390,10380,10380,10380,10380,0
20250213,140300,199972390,10380,10380,10380,10380,0
20250213,140200,199972390,10380,10380,10380,10380,0
20250213,140100,199972390,10380,10380,10380,10380,0
20250213,140000,199972390,10380,10380,10380,10380,0
20250213,135900,199972390,10380,10370,10380,10370,2
20250213,135800,199951640,10380,10340,10380,10340,10
20250213,135700,199848170,10380,10380,10380,10380,1
20250213,135600,199837790,10380,10380,10380,10380,0
20250213,135500,199837790,10380,10380,10380,10380,2
20250213,135400,199817030,10340,10340,10340,10340,0
20250213,135300,199817030,10340,10340,10340,10340,0
20250213,135200,199817030,10340,10340,10340,10340,180
20250213,135100,197955830,10370,10360,10370,10360,120
20250213,135000,196712510,10360,10360,10360,10360,0
20250213,134900,196712510,10360,10360,10360,10360,0
20250213,134800,196712510,10360,10360,10360,10360,0
20250213,134700,196712510,10360,10360,10360,10360,0
20250213,134600,196712510,10360,10360,10360,10360,0
20250213,134500,196712510,10360,10360,10360,10360,0
20250213,134400,196712510,10360,10360,10360,10360,2
20250213,134300,196691790,10330,10330,10330,10330,0
20250213,134200,196691790,10330,10330,10330,10330,0
20250213,134100,196691790,10330,10330,10330,10330,0
20250213,134000,196691790,10330,10330,10330,10330,0
20250213,133900,196691790,10330,10330,10330,10330,0
20250213,133800,196691790,10330,10330,10330,10330,0
20250213,133700,196691790,10330,10330,10330,10330,1
20250213,133600,196681460,10350,10350,10350,10350,0
20250213,133500,196681460,10350,10350,10350,10350,0
20250213,133400,196681460,10350,10350,10350,10350,0
20250213,133300,196681460,10350,10370,10390,10330,40
20250213,133200,196267320,10360,10380,10390,10330,132
20250213,133100,194897720,10330,10330,10330,10330,1
20250213,133000,194887390,10330,10330,10330,10330,1
20250213,132900,194877060,10330,10330,10330,10330,2
20250213,132800,194856400,10330,10370,10370,10330,1715
20250213,132700,177106840,10370,10370,10370,10370,0
20250213,132600,177106840,10370,10370,10370,10370,0
20250213,132500,177106840,10370,10400,10410,10370,214
20250213,132400,174885490,10410,10410,10410,10410,0
20250213,132300,174885490,10410,10410,10410,10410,0
20250213,132200,174885490,10410,10410,10410,10410,0
20250213,132100,174885490,10410,10410,10410,10410,0
20250213,132000,174885490,10410,10410,10410,10410,0
20250213,131900,174885490,10410,10400,10410,10400,112
20250213,131800,173720580,10400,10400,10400,10400,0
20250213,131700,173720580,10400,10400,10400,10400,580
20250213,131600,167688580,10410,10420,10420,10410,207
20250213,131500,165532720,10430,10430,10430,10430,0
20250213,131400,165532720,10430,10430,10430,10430,0
20250213,131300,165532720,10430,10430,10430,10430,0
20250213,131200,165532720,10430,10430,10430,10430,0
20250213,131100,165532720,10430,10430,10430,10430,1
20250213,131000,165522290,10430,10430,10430,10430,0
20250213,130900,165522290,10430,10430,10430,10430,0
20250213,130800,165522290,10430,10430,10430,10430,0
20250213,130700,165522290,10430,10430,10430,10430,0
20250213,130600,165522290,10430,10430,10430,10430,0
20250213,130500,165522290,10430,10430,10430,10430,0
20250213,130400,165522290,10430,10430,10430,10430,1
20250213,130300,165511860,10440,10440,10440,10440,5
20250213,130200,165459660,10440,10440,10440,10440,0
20250213,130100,165459660,10440,10440,10440,10440,0
20250213,130000,165459660,10440,10440,10440,10440,64
20250213,125900,164791500,10440,10440,10440,10440,0
20250213,125800,164791500,10440,10440,10440,10440,0
20250213,125700,164791500,10440,10440,10440,10440,0
20250213,125600,164791500,10440,10440,10440,10440,0
20250213,125500,164791500,10440,10440,10440,10440,0
20250213,125400,164791500,10440,10440,10440,10440,0
20250213,125300,164791500,10440,10440,10440,10440,0
20250213,125200,164791500,10440,10440,10440,10440,0
20250213,125100,164791500,10440,10440,10440,10440,0
20250213,125000,164791500,10440,10440,10440,10440,0
20250213,124900,164791500,10440,10450,10450,10440,300
20250213,124800,161657500,10470,10440,10470,10440,2
20250213,124700,161636590,10480,10440,10480,10440,103
20250213,124600,160557570,10460,10440,10460,10440,101
20250213,124500,159502070,10450,10450,10450,10450,0
20250213,124400,159502070,10450,10450,10450,10450,0
20250213,124300,159502070,10450,10450,10450,10450,0
20250213,124200,159502070,10450,10440,10450,10440,2
20250213,124100,159481180,10420,10420,10420,10420,0
20250213,124000,159481180,10420,10420,10420,10420,0
20250213,123900,159481180,10420,10420,10420,10420,0
20250213,123800,159481180,10420,10420,10420,10420,0
20250213,123700,159481180,10420,10420,10420,10420,0
20250213,123600,159481180,10420,10420,10420,10420,0
20250213,123500,159481180,10420,10420,10420,10420,0
20250213,123400,159481180,10420,10420,10420,10420,0
20250213,123300,159481180,10420,10420,10420,10420,0
20250213,123200,159481180,10420,10420,10420,10420,0
20250213,123100,159481180,10420,10420,10420,10420,20
20250213,123000,159272780,10450,10450,10450,10450,0
20250213,122900,159272780,10450,10440,10450,10440,110
20250213,122800,158124280,10460,10460,10460,10460,0
20250213,122700,158124280,10460,10460,10460,10460,100
20250213,122600,157078280,10460,10450,10460,10450,20
20250213,122500,156869270,10450,10430,10450,10430,813
20250213,122400,148381260,10410,10410,10410,10410,0
20250213,122300,148381260,10410,10410,10410,10410,0
20250213,122200,148381260,10410,10410,10410,10410,38
20250213,122100,147985680,10420,10420,10420,10420,5
20250213,122000,147933580,10410,10410,10410,10410,115
20250213,121900,146736430,10410,10410,10410,10410,0
20250213,121800,146736430,10410,10410,10410,10410,0
20250213,121700,146736430,10410,10410,10410,10410,0
20250213,121600,146736430,10410,10410,10410,10410,0
20250213,121500,146736430,10410,10400,10410,10400,44
20250213,121400,146278710,10410,10380,10410,10380,101
20250213,121300,145228320,10400,10400,10400,10400,0
20250213,121200,145228320,10400,10350,10400,10340,113
20250213,121100,144053700,10340,10340,10340,10340,200
20250213,121000,141985700,10360,10360,10360,10360,1
20250213,120900,141975340,10350,10350,10350,10350,0
20250213,120800,141975340,10350,10350,10350,10350,0
20250213,120700,141975340,10350,10350,10350,10350,0
20250213,120600,141975340,10350,10350,10350,10350,0
20250213,120500,141975340,10350,10350,10350,10350,0
20250213,120400,141975340,10350,10350,10350,10350,0
20250213,120300,141975340,10350,10350,10350,10350,0
20250213,120200,141975340,10350,10350,10350,10350,145
20250213,120100,140474590,10370,10370,10370,10370,0
20250213,120000,140474590,10370,10370,10370,10370,0
20250213,115900,140474590,10370,10370,10370,10370,0
20250213,115800,140474590,10370,10370,10370,10370,0
20250213,115700,140474590,10370,10370,10370,10370,0
20250213,115600,140474590,10370,10370,10370,10370,0
20250213,115500,140474590,10370,10370,10370,10370,90
20250213,115400,139541290,10370,10370,10370,10350,7
20250213,115300,139468760,10350,10340,10370,10340,354
20250213,115200,135803700,10340,10340,10340,10340,0
20250213,115100,135803700,10340,10340,10340,10340,81
20250213,115000,134966160,10310,10310,10310,10310,0
20250213,114900,134966160,10310,10310,10310,10310,1
20250213,114800,134955850,10310,10310,10310,10310,0
20250213,114700,134955850,10310,10330,10330,10310,13
20250213,114600,134821580,10330,10330,10330,10330,100
20250213,114500,133788580,10330,10330,10330,10330,0
20250213,114400,133788580,10330,10330,10330,10330,1
20250213,114300,133778250,10330,10330,10330,10330,10
20250213,114200,133674950,10330,10330,10330,10330,0
20250213,114100,133674950,10330,10330,10330,10330,6
20250213,114000,133612970,10320,10320,10320,10320,0
20250213,113900,133612970,10320,10320,10320,10320,129
20250213,113800,132281690,10320,10320,10320,10320,0
20250213,113700,132281690,10320,10320,10320,10320,26
20250213,113600,132013370,10310,10310,10310,10310,0
20250213,113500,132013370,10310,10310,10310,10310,0
20250213,113400,132013370,10310,10310,10310,10310,105
20250213,113300,130930820,10310,10310,10310,10310,1
20250213,113200,130920510,10310,10310,10310,10310,0
20250213,113100,130920510,10310,10310,10310,10310,0
20250213,113000,130920510,10310,10310,10310,10310,0
20250213,112900,130920510,10310,10310,10310,10310,73
20250213,112800,130167880,10310,10310,10310,10310,0
20250213,112700,130167880,10310,10310,10310,10310,31
20250213,112600,129848270,10310,10310,10320,10310,27
20250213,112500,129569890,10300,10300,10300,10300,13
20250213,112400,129435990,10300,10300,10310,10290,44
20250213,112300,128983040,10310,10300,10310,10300,68
20250213,112200,128282620,10300,10300,10300,10300,1
20250213,112100,128272320,10290,10290,10290,10290,0
20250213,112000,128272320,10290,10290,10290,10290,5
20250213,111900,128220870,10270,10290,10290,10270,62
20250213,111800,127584100,10300,10290,10300,10290,4
20250213,111700,127542920,10280,10280,10280,10280,0
20250213,111600,127542920,10280,10280,10280,10280,119
20250213,111500,126319600,10260,10260,10260,10260,5
20250213,111400,126268300,10260,10260,10260,10260,0
20250213,111300,126268300,10260,10260,10260,10260,0
20250213,111200,126268300,10260,10240,10260,10240,230
20250213,111100,123912940,10260,10240,10260,10240,6
20250213,111000,123851450,10240,10240,10240,10240,7
20250213,110900,123779770,10240,10240,10240,10240,6
20250213,110800,123718330,10240,10240,10240,10240,5
20250213,110700,123667130,10240,10240,10250,10240,101
20250213,110600,122632200,10240,10240,10240,10240,0
20250213,110500,122632200,10240,10240,10240,10240,0
20250213,110400,122632200,10240,10240,10240,10240,69
20250213,110300,121925640,10240,10240,10240,10240,0
20250213,110200,121925640,10240,10240,10240,10240,0
20250213,110100,121925640,10240,10240,10240,10240,116
20250213,110000,120737800,10220,10220,10220,10220,0
20250213,105900,120737800,10220,10220,10220,10220,0
20250213,105800,120737800,10220,10230,10230,10220,500
20250213,105700,115627220,10230,10230,10230,10230,0
20250213,105600,115627220,10230,10230,10230,10230,0
20250213,105500,115627220,10230,10230,10230,10230,0
20250213,105400,115627220,10230,10230,10230,10230,0
20250213,105300,115627220,10230,10230,10230,10230,0
20250213,105200,115627220,10230,10230,10230,10230,0
20250213,105100,115627220,10230,10230,10230,10230,0
20250213,105000,115627220,10230,10230,10230,10230,0
20250213,104900,115627220,10230,10230,10230,10230,14
20250213,104800,115484000,10220,10220,10220,10220,0
20250213,104700,115484000,10220,10220,10220,10220,0
20250213,104600,115484000,10220,10220,10220,10220,0
20250213,104500,115484000,10220,10220,10220,10220,0
20250213,104400,115484000,10220,10220,10220,10220,0
20250213,104300,115484000,10220,10220,10220,10220,0
20250213,104200,115484000,10220,10220,10220,10220,2
20250213,104100,115463560,10240,10220,10240,10220,118
20250213,104000,114256240,10220,10220,10220,10220,0
20250213,103900,114256240,10220,10230,10230,10220,200
20250213,103800,112212010,10250,10250,10250,10250,0
20250213,103700,112212010,10250,10250,10250,10250,0
20250213,103600,112212010,10250,10240,10250,10240,41
20250213,103500,111791950,10230,10230,10230,10230,0
20250213,103400,111791950,10230,10230,10230,10230,17
20250213,103300,111618040,10230,10220,10230,10220,138
20250213,103200,110207300,10210,10210,10210,10210,0
20250213,103100,110207300,10210,10210,10210,10210,300
20250213,103000,107144300,10200,10200,10200,10200,0
20250213,102900,107144300,10200,10270,10270,10200,1221
20250213,102800,94642950,10270,10270,10270,10270,0
20250213,102700,94642950,10270,10270,10270,10270,0
20250213,102600,94642950,10270,10270,10270,10270,0
20250213,102500,94642950,10270,10270,10270,10270,0
20250213,102400,94642950,10270,10300,10300,10270,40
20250213,102300,94231850,10280,10280,10280,10280,0
20250213,102200,94231850,10280,10280,10280,10280,150
20250213,102100,92689850,10290,10290,10290,10290,0
20250213,102000,92689850,10290,10290,10290,10290,3
20250213,101900,92658980,10280,10280,10280,10280,50
20250213,101800,92144980,10290,10290,10290,10290,24
20250213,101700,91898020,10280,10280,10280,10280,50
20250213,101600,91384020,10290,10310,10310,10290,1735
20250213,101500,73513740,10310,10310,10310,10310,0
20250213,101400,73513740,10310,10310,10310,10310,110
20250213,101300,72379640,10330,10330,10330,10330,11
20250213,101200,72266010,10340,10340,10340,10340,0
20250213,101100,72266010,10340,10340,10340,10340,0
20250213,101000,72266010,10340,10340,10340,10340,10
20250213,100900,72162610,10340,10340,10340,10340,0
20250213,100800,72162610,10340,10340,10340,10340,4
20250213,100700,72121250,10330,10330,10330,10330,200
20250213,100600,70055250,10330,10340,10340,10330,50
20250213,100500,69538740,10330,10330,10330,10330,0
20250213,100400,69538740,10330,10330,10330,10330,0
20250213,100300,69538740,10330,10330,10330,10330,0
20250213,100200,69538740,10330,10330,10330,10330,0
20250213,100100,69538740,10330,10360,10360,10330,289
20250213,100000,66553330,10370,10330,10370,10330,48
20250213,095900,66057390,10330,10310,10330,10310,15
20250213,095800,65902620,10310,10310,10310,10310,2
20250213,095700,65882000,10310,10310,10330,10310,14
20250213,095600,65737630,10300,10300,10300,10300,7
20250213,095500,65665530,10290,10290,10310,10290,37
20250213,095400,65284460,10290,10280,10290,10280,270
20250213,095300,62508490,10290,10290,10290,10290,0
20250213,095200,62508490,10290,10280,10290,10280,112
20250213,095100,61356950,10280,10310,10310,10280,9
20250213,095000,61264370,10290,10290,10290,10290,101
20250213,094900,60225080,10320,10320,10320,10320,0
20250213,094800,60225080,10320,10320,10320,10320,0
20250213,094700,60225080,10320,10320,10320,10320,0
20250213,094600,60225080,10320,10320,10320,10310,106
20250213,094500,59131830,10350,10350,10350,10350,0
20250213,094400,59131830,10350,10350,10370,10350,7
20250213,094300,59059320,10380,10380,10380,10380,0
20250213,094200,59059320,10380,10380,10380,10380,0
20250213,094100,59059320,10380,10350,10380,10350,251
20250213,094000,56457490,10370,10350,10370,10350,2
20250213,093900,56436770,10370,10350,10370,10350,107
20250213,093800,55327200,10370,10370,10380,10320,31
20250213,093700,55006570,10320,10350,10380,10320,457
20250213,093600,50268350,10320,10310,10350,10310,33
20250213,093500,49927610,10300,10310,10310,10300,566
20250213,093400,44093830,10370,10370,10370,10370,0
20250213,093300,44093830,10370,10370,10370,10370,0
20250213,093200,44093830,10370,10370,10370,10370,0
20250213,093100,44093830,10370,10370,10370,10370,0
20250213,093000,44093830,10370,10340,10370,10340,11
20250213,092900,43979920,10410,10410,10410,10410,0
20250213,092800,43979920,10410,10410,10410,10410,3
20250213,092700,43948690,10410,10410,10410,10410,0
20250213,092600,43948690,10410,10410,10410,10410,0
20250213,092500,43948690,10410,10410,10410,10410,0
20250213,092400,43948690,10410,10410,10410,10410,0
20250213,092300,43948690,10410,10410,10410,10410,0
20250213,092200,43948690,10410,10410,10410,10410,1
20250213,092100,43938280,10430,10430,10430,10430,1
20250213,092000,43927850,10430,10310,10430,10310,153
20250213,091900,42340970,10360,10360,10360,10310,3
20250213,091800,42309940,10310,10350,10360,10310,26
20250213,091700,42041350,10310,10310,10360,10310,24
20250213,091600,41793550,10310,10310,10310,10310,17
20250213,091500,41618280,10310,10320,10320,10310,58
20250213,091400,41019820,10310,10310,10310,10310,0
20250213,091300,41019820,10310,10350,10350,10310,326
20250213,091200,37645960,10310,10310,10310,10310,58
20250213,091100,37047980,10320,10310,10320,10310,5
20250213,091000,36996420,10310,10360,10360,10310,25
20250213,090900,36737670,10360,10360,10360,10360,0
20250213,090800,36737670,10360,10360,10360,10360,2064
20250213,090700,15354630,10360,10360,10360,10360,4
20250213,090600,15313190,10360,10360,10360,10360,0
20250213,090500,15313190,10360,10360,10360,10360,331
20250213,090400,11884030,10270,10280,10280,10270,150
20250213,090300,10342400,10330,10330,10330,10330,0
20250213,090200,10342400,10330,10330,10330,10330,0
20250213,090100,10342400,10330,10340,10340,10330,200
20250213,090000,8274420,10340,10440,10440,10340,793