KissMeData/047310/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193100,623721480,5250,5250,5250,5250,3838
20250213,193000,623721480,5250,5250,5250,5250,0
20250213,192900,623721480,5250,5250,5250,5250,0
20250213,192800,623721480,5250,5250,5250,5250,0
20250213,192700,623721480,5250,5250,5250,5250,0
20250213,192600,623721480,5250,5250,5250,5250,0
20250213,192500,623721480,5250,5250,5250,5250,0
20250213,192400,623721480,5250,5250,5250,5250,0
20250213,192300,623721480,5250,5250,5250,5250,0
20250213,192200,623721480,5250,5250,5250,5250,0
20250213,192100,623721480,5250,5250,5250,5250,0
20250213,192000,623721480,5250,5250,5250,5250,0
20250213,191900,623721480,5250,5250,5250,5250,0
20250213,191800,623721480,5250,5250,5250,5250,0
20250213,191700,623721480,5250,5250,5250,5250,0
20250213,191600,623721480,5250,5250,5250,5250,0
20250213,191500,623721480,5250,5250,5250,5250,0
20250213,191400,623721480,5250,5250,5250,5250,0
20250213,191300,623721480,5250,5250,5250,5250,0
20250213,191200,623721480,5250,5250,5250,5250,0
20250213,191100,623721480,5250,5250,5250,5250,0
20250213,191000,623721480,5250,5250,5250,5250,0
20250213,190900,623721480,5250,5250,5250,5250,0
20250213,190800,623721480,5250,5250,5250,5250,0
20250213,190700,623721480,5250,5250,5250,5250,0
20250213,190600,623721480,5250,5250,5250,5250,0
20250213,190500,623721480,5250,5250,5250,5250,0
20250213,190400,623721480,5250,5250,5250,5250,0
20250213,190300,623721480,5250,5250,5250,5250,0
20250213,190200,623721480,5250,5250,5250,5250,0
20250213,190100,623721480,5250,5250,5250,5250,3838
20250213,190000,623721480,5250,5250,5250,5250,0
20250213,185900,623721480,5250,5250,5250,5250,0
20250213,185800,623721480,5250,5250,5250,5250,0
20250213,185700,623721480,5250,5250,5250,5250,0
20250213,185600,623721480,5250,5250,5250,5250,0
20250213,185500,623721480,5250,5250,5250,5250,0
20250213,185400,623721480,5250,5250,5250,5250,0
20250213,185300,623721480,5250,5250,5250,5250,0
20250213,185200,623721480,5250,5250,5250,5250,0
20250213,185100,623721480,5250,5250,5250,5250,0
20250213,185000,623721480,5250,5250,5250,5250,0
20250213,184900,623721480,5250,5250,5250,5250,0
20250213,184800,623721480,5250,5250,5250,5250,0
20250213,184700,623721480,5250,5250,5250,5250,0
20250213,184600,623721480,5250,5250,5250,5250,0
20250213,184500,623721480,5250,5250,5250,5250,0
20250213,184400,623721480,5250,5250,5250,5250,0
20250213,184300,623721480,5250,5250,5250,5250,0
20250213,184200,623721480,5250,5250,5250,5250,0
20250213,184100,623721480,5250,5250,5250,5250,0
20250213,184000,623721480,5250,5250,5250,5250,0
20250213,183900,623721480,5250,5250,5250,5250,0
20250213,183800,623721480,5250,5250,5250,5250,0
20250213,183700,623721480,5250,5250,5250,5250,0
20250213,183600,623721480,5250,5250,5250,5250,0
20250213,183500,623721480,5250,5250,5250,5250,0
20250213,183400,623721480,5250,5250,5250,5250,0
20250213,183300,623721480,5250,5250,5250,5250,0
20250213,183200,623721480,5250,5250,5250,5250,0
20250213,183100,623721480,5250,5250,5250,5250,3838
20250213,183000,623721480,5250,5250,5250,5250,0
20250213,182900,623721480,5250,5250,5250,5250,0
20250213,182800,623721480,5250,5250,5250,5250,0
20250213,182700,623721480,5250,5250,5250,5250,0
20250213,182600,623721480,5250,5250,5250,5250,0
20250213,182500,623721480,5250,5250,5250,5250,0
20250213,182400,623721480,5250,5250,5250,5250,0
20250213,182300,623721480,5250,5250,5250,5250,0
20250213,182200,623721480,5250,5250,5250,5250,0
20250213,182100,623721480,5250,5250,5250,5250,0
20250213,182000,623721480,5250,5250,5250,5250,0
20250213,181900,623721480,5250,5250,5250,5250,0
20250213,181800,623721480,5250,5250,5250,5250,0
20250213,181700,623721480,5250,5250,5250,5250,0
20250213,181600,623721480,5250,5250,5250,5250,0
20250213,181500,623721480,5250,5250,5250,5250,0
20250213,181400,623721480,5250,5250,5250,5250,0
20250213,181300,623721480,5250,5250,5250,5250,0
20250213,181200,623721480,5250,5250,5250,5250,0
20250213,181100,623721480,5250,5250,5250,5250,0
20250213,181000,623721480,5250,5250,5250,5250,0
20250213,180900,623721480,5250,5250,5250,5250,0
20250213,180800,623721480,5250,5250,5250,5250,0
20250213,180700,623721480,5250,5250,5250,5250,0
20250213,180600,623721480,5250,5250,5250,5250,0
20250213,180500,623721480,5250,5250,5250,5250,0
20250213,180400,623721480,5250,5250,5250,5250,0
20250213,180300,623721480,5250,5250,5250,5250,0
20250213,180200,623721480,5250,5250,5250,5250,0
20250213,180100,623721480,5250,5250,5250,5250,3838
20250213,180000,623721480,5250,5250,5250,5250,0
20250213,175900,623721480,5250,5250,5250,5250,0
20250213,175800,623721480,5250,5250,5250,5250,0
20250213,175700,623721480,5250,5250,5250,5250,0
20250213,175600,623721480,5250,5250,5250,5250,0
20250213,175500,623721480,5250,5250,5250,5250,0
20250213,175400,623721480,5250,5250,5250,5250,0
20250213,175300,623721480,5250,5250,5250,5250,0
20250213,175200,623721480,5250,5250,5250,5250,0
20250213,175100,623721480,5250,5250,5250,5250,0
20250213,175000,623721480,5250,5250,5250,5250,0
20250213,174900,623721480,5250,5250,5250,5250,0
20250213,174800,623721480,5250,5250,5250,5250,0
20250213,174700,623721480,5250,5250,5250,5250,0
20250213,174600,623721480,5250,5250,5250,5250,0
20250213,174500,623721480,5250,5250,5250,5250,0
20250213,174400,623721480,5250,5250,5250,5250,0
20250213,174300,623721480,5250,5250,5250,5250,0
20250213,174200,623721480,5250,5250,5250,5250,0
20250213,174100,623721480,5250,5250,5250,5250,0
20250213,174000,623721480,5250,5250,5250,5250,0
20250213,173900,623721480,5250,5250,5250,5250,0
20250213,173800,623721480,5250,5250,5250,5250,0
20250213,173700,623721480,5250,5250,5250,5250,0
20250213,173600,623721480,5250,5250,5250,5250,0
20250213,173500,623721480,5250,5250,5250,5250,0
20250213,173400,623721480,5250,5250,5250,5250,0
20250213,173300,623721480,5250,5250,5250,5250,0
20250213,173200,623721480,5250,5250,5250,5250,0
20250213,173100,623721480,5250,5250,5250,5250,3838
20250213,173000,623721480,5250,5250,5250,5250,0
20250213,172900,623721480,5250,5250,5250,5250,0
20250213,172800,623721480,5250,5250,5250,5250,0
20250213,172700,623721480,5250,5250,5250,5250,0
20250213,172600,623721480,5250,5250,5250,5250,0
20250213,172500,623721480,5250,5250,5250,5250,0
20250213,172400,623721480,5250,5250,5250,5250,0
20250213,172300,623721480,5250,5250,5250,5250,0
20250213,172200,623721480,5250,5250,5250,5250,0
20250213,172100,623721480,5250,5250,5250,5250,0
20250213,172000,623721480,5250,5250,5250,5250,0
20250213,171900,623721480,5250,5250,5250,5250,0
20250213,171800,623721480,5250,5250,5250,5250,0
20250213,171700,623721480,5250,5250,5250,5250,0
20250213,171600,623721480,5250,5250,5250,5250,0
20250213,171500,623721480,5250,5250,5250,5250,0
20250213,171400,623721480,5250,5250,5250,5250,0
20250213,171300,623721480,5250,5250,5250,5250,0
20250213,171200,623721480,5250,5250,5250,5250,0
20250213,171100,623721480,5250,5250,5250,5250,0
20250213,171000,623721480,5250,5250,5250,5250,0
20250213,170900,623721480,5250,5250,5250,5250,0
20250213,170800,623721480,5250,5250,5250,5250,0
20250213,170700,623721480,5250,5250,5250,5250,0
20250213,170600,623721480,5250,5250,5250,5250,0
20250213,170500,623721480,5250,5250,5250,5250,0
20250213,170400,623721480,5250,5250,5250,5250,0
20250213,170300,623721480,5250,5250,5250,5250,0
20250213,170200,623721480,5250,5250,5250,5250,0
20250213,170100,623721480,5250,5250,5250,5250,3838
20250213,170000,623721480,5250,5250,5250,5250,0
20250213,165900,623721480,5250,5250,5250,5250,0
20250213,165800,623721480,5250,5250,5250,5250,0
20250213,165700,623721480,5250,5250,5250,5250,0
20250213,165600,623721480,5250,5250,5250,5250,0
20250213,165500,623721480,5250,5250,5250,5250,0
20250213,165400,623721480,5250,5250,5250,5250,0
20250213,165300,623721480,5250,5250,5250,5250,0
20250213,165200,623721480,5250,5250,5250,5250,0
20250213,165100,623721480,5250,5250,5250,5250,0
20250213,165000,623721480,5250,5250,5250,5250,0
20250213,164900,623721480,5250,5250,5250,5250,0
20250213,164800,623721480,5250,5250,5250,5250,0
20250213,164700,623721480,5250,5250,5250,5250,0
20250213,164600,623721480,5250,5250,5250,5250,0
20250213,164500,623721480,5250,5250,5250,5250,0
20250213,164400,623721480,5250,5250,5250,5250,0
20250213,164300,623721480,5250,5250,5250,5250,0
20250213,164200,623721480,5250,5250,5250,5250,0
20250213,164100,623721480,5250,5250,5250,5250,0
20250213,164000,623721480,5250,5250,5250,5250,0
20250213,163900,623721480,5250,5250,5250,5250,0
20250213,163800,623721480,5250,5250,5250,5250,0
20250213,163700,623721480,5250,5250,5250,5250,0
20250213,163600,623721480,5250,5250,5250,5250,0
20250213,163500,623721480,5250,5250,5250,5250,0
20250213,163400,623721480,5250,5250,5250,5250,0
20250213,163300,623721480,5250,5250,5250,5250,0
20250213,163200,623721480,5250,5250,5250,5250,0
20250213,163100,623721480,5250,5250,5250,5250,3838
20250213,163000,623721480,5250,5250,5250,5250,0
20250213,162900,623721480,5250,5250,5250,5250,0
20250213,162800,623721480,5250,5250,5250,5250,0
20250213,162700,623721480,5250,5250,5250,5250,0
20250213,162600,623721480,5250,5250,5250,5250,0
20250213,162500,623721480,5250,5250,5250,5250,0
20250213,162400,623721480,5250,5250,5250,5250,0
20250213,162300,623721480,5250,5250,5250,5250,0
20250213,162200,623721480,5250,5250,5250,5250,0
20250213,162100,623721480,5250,5250,5250,5250,0
20250213,162000,623721480,5250,5250,5250,5250,0
20250213,161900,623721480,5250,5250,5250,5250,0
20250213,161800,623721480,5250,5250,5250,5250,0
20250213,161700,623721480,5250,5250,5250,5250,0
20250213,161600,623721480,5250,5250,5250,5250,0
20250213,161500,623721480,5250,5250,5250,5250,0
20250213,161400,623721480,5250,5250,5250,5250,0
20250213,161300,623721480,5250,5250,5250,5250,0
20250213,161200,623721480,5250,5250,5250,5250,0
20250213,161100,623721480,5250,5250,5250,5250,0
20250213,161000,623721480,5250,5250,5250,5250,0
20250213,160900,623721480,5250,5250,5250,5250,0
20250213,160800,623721480,5250,5250,5250,5250,0
20250213,160700,623721480,5250,5250,5250,5250,0
20250213,160600,623721480,5250,5250,5250,5250,0
20250213,160500,623721480,5250,5250,5250,5250,0
20250213,160400,623721480,5250,5250,5250,5250,0
20250213,160300,623721480,5250,5250,5250,5250,0
20250213,160200,623721480,5250,5250,5250,5250,0
20250213,160100,623721480,5250,5250,5250,5250,3838
20250213,160000,623721480,5250,5250,5250,5250,0
20250213,155900,623721480,5250,5250,5250,5250,0
20250213,155800,623721480,5250,5250,5250,5250,0
20250213,155700,623721480,5250,5250,5250,5250,0
20250213,155600,623721480,5250,5250,5250,5250,0
20250213,155500,623721480,5250,5250,5250,5250,0
20250213,155400,623721480,5250,5250,5250,5250,0
20250213,155300,623721480,5250,5250,5250,5250,0
20250213,155200,623721480,5250,5250,5250,5250,0
20250213,155100,623721480,5250,5250,5250,5250,0
20250213,155000,623721480,5250,5250,5250,5250,0
20250213,154900,623721480,5250,5250,5250,5250,0
20250213,154800,623721480,5250,5250,5250,5250,0
20250213,154700,623721480,5250,5250,5250,5250,0
20250213,154600,623721480,5250,5250,5250,5250,0
20250213,154500,623721480,5250,5250,5250,5250,0
20250213,154400,623721480,5250,5250,5250,5250,0
20250213,154300,623721480,5250,5250,5250,5250,0
20250213,154200,623721480,5250,5250,5250,5250,0
20250213,154100,623721480,5250,5250,5250,5250,0
20250213,154000,623721480,5250,5250,5250,5250,0
20250213,153900,623721480,5250,5250,5250,5250,0
20250213,153800,623721480,5250,5250,5250,5250,0
20250213,153700,623721480,5250,5250,5250,5250,0
20250213,153600,623721480,5250,5250,5250,5250,0
20250213,153500,623721480,5250,5250,5250,5250,0
20250213,153400,623721480,5250,5250,5250,5250,0
20250213,153300,623721480,5250,5250,5250,5250,0
20250213,153200,623721480,5250,5250,5250,5250,0
20250213,153100,623721480,5250,5250,5250,5250,3838
20250213,153000,623721480,5250,5250,5250,5250,3838
20250213,152900,603571980,5260,5260,5260,5260,0
20250213,152800,603571980,5260,5260,5260,5260,0
20250213,152700,603571980,5260,5260,5260,5260,0
20250213,152600,603571980,5260,5260,5260,5260,0
20250213,152500,603571980,5260,5260,5260,5260,0
20250213,152400,603571980,5260,5260,5260,5260,0
20250213,152300,603571980,5260,5260,5260,5260,0
20250213,152200,603571980,5260,5260,5260,5260,0
20250213,152100,603571980,5260,5260,5260,5260,0
20250213,152000,603571980,5260,5260,5260,5260,0
20250213,151900,603571980,5260,5270,5270,5260,345
20250213,151800,601756790,5270,5280,5280,5270,196
20250213,151700,600721980,5270,5270,5270,5270,202
20250213,151600,599657440,5270,5270,5270,5270,78
20250213,151500,599246380,5270,5270,5270,5270,100
20250213,151400,598719380,5290,5290,5290,5290,0
20250213,151300,598719380,5290,5290,5290,5290,0
20250213,151200,598719380,5290,5290,5290,5290,0
20250213,151100,598719380,5290,5290,5290,5290,1
20250213,151000,598714090,5260,5260,5260,5260,0
20250213,150900,598714090,5260,5260,5260,5260,40
20250213,150800,598503690,5290,5290,5290,5290,0
20250213,150700,598503690,5290,5290,5290,5290,1
20250213,150600,598498400,5250,5250,5250,5250,0
20250213,150500,598498400,5250,5250,5250,5250,0
20250213,150400,598498400,5250,5250,5250,5250,0
20250213,150300,598498400,5250,5250,5250,5250,200
20250213,150200,597448400,5250,5250,5250,5250,0
20250213,150100,597448400,5250,5250,5250,5250,0
20250213,150000,597448400,5250,5250,5250,5250,0
20250213,145900,597448400,5250,5250,5250,5250,6
20250213,145800,597416900,5250,5250,5250,5250,50
20250213,145700,597154400,5250,5250,5250,5250,0
20250213,145600,597154400,5250,5250,5250,5250,164
20250213,145500,596293400,5290,5290,5290,5290,0
20250213,145400,596293400,5290,5280,5290,5280,594
20250213,145300,593154220,5250,5250,5250,5250,0
20250213,145200,593154220,5250,5250,5250,5250,0
20250213,145100,593154220,5250,5250,5250,5250,69
20250213,145000,592791970,5250,5250,5250,5250,0
20250213,144900,592791970,5250,5250,5250,5250,0
20250213,144800,592791970,5250,5250,5250,5250,51
20250213,144700,592524220,5250,5250,5250,5250,300
20250213,144600,590949220,5250,5250,5250,5250,10
20250213,144500,590896720,5250,5250,5250,5250,0
20250213,144400,590896720,5250,5250,5250,5250,194
20250213,144300,589878220,5250,5250,5250,5250,15
20250213,144200,589799470,5250,5250,5250,5250,0
20250213,144100,589799470,5250,5250,5250,5250,0
20250213,144000,589799470,5250,5260,5260,5250,5000
20250213,143900,563539690,5290,5290,5290,5290,53
20250213,143800,563259320,5290,5290,5290,5290,0
20250213,143700,563259320,5290,5290,5290,5290,1
20250213,143600,563254030,5260,5260,5260,5260,143
20250213,143500,562501850,5260,5260,5260,5250,1047
20250213,143400,556995630,5270,5270,5270,5270,1
20250213,143300,556990360,5270,5270,5270,5270,228
20250213,143200,555788800,5270,5270,5270,5270,776
20250213,143100,551699280,5280,5270,5280,5270,183
20250213,143000,550734860,5280,5290,5290,5280,1315
20250213,142900,543791610,5280,5280,5280,5280,0
20250213,142800,543791610,5280,5280,5280,5280,0
20250213,142700,543791610,5280,5280,5280,5280,0
20250213,142600,543791610,5280,5280,5280,5280,0
20250213,142500,543791610,5280,5290,5290,5280,110
20250213,142400,543210800,5300,5300,5300,5300,0
20250213,142300,543210800,5300,5300,5300,5300,890
20250213,142200,538493800,5270,5280,5280,5270,90
20250213,142100,538019310,5300,5300,5300,5300,4
20250213,142000,537998110,5300,5300,5300,5300,6
20250213,141900,537966310,5300,5300,5300,5300,592
20250213,141800,534828710,5290,5290,5290,5290,0
20250213,141700,534828710,5290,5290,5290,5290,100
20250213,141600,534299710,5300,5300,5300,5300,0
20250213,141500,534299710,5300,5300,5300,5300,0
20250213,141400,534299710,5300,5310,5310,5300,39
20250213,141300,534092740,5310,5290,5310,5290,10976
20250213,141200,475945980,5260,5260,5260,5260,50
20250213,141100,475682980,5260,5260,5260,5260,0
20250213,141000,475682980,5260,5260,5260,5260,0
20250213,140900,475682980,5260,5260,5260,5260,585
20250213,140800,472605880,5270,5270,5270,5270,20
20250213,140700,472500480,5270,5270,5270,5270,30
20250213,140600,472342380,5280,5280,5280,5280,7
20250213,140500,472305420,5280,5280,5280,5280,0
20250213,140400,472305420,5280,5280,5280,5280,2
20250213,140300,472294860,5290,5290,5290,5290,8
20250213,140200,472252540,5290,5290,5290,5290,5
20250213,140100,472226090,5290,5290,5290,5290,60
20250213,140000,471908690,5260,5260,5260,5260,1
20250213,135900,471903430,5290,5290,5290,5290,10
20250213,135800,471850530,5290,5290,5290,5290,20
20250213,135700,471744730,5290,5290,5290,5290,2
20250213,135600,471734150,5290,5270,5290,5270,644
20250213,135500,468338470,5260,5260,5260,5260,0
20250213,135400,468338470,5260,5260,5260,5260,0
20250213,135300,468338470,5260,5260,5260,5260,100
20250213,135200,467812470,5260,5260,5260,5260,70
20250213,135100,467444270,5260,5270,5270,5260,150
20250213,135000,466654730,5280,5280,5280,5280,19
20250213,134900,466554410,5280,5280,5280,5280,6
20250213,134800,466522730,5280,5280,5280,5280,4
20250213,134700,466501610,5280,5280,5280,5280,0
20250213,134600,466501610,5280,5280,5280,5280,0
20250213,134500,466501610,5280,5280,5280,5280,0
20250213,134400,466501610,5280,5280,5280,5280,20
20250213,134300,466396010,5280,5280,5280,5280,1
20250213,134200,466390730,5250,5250,5250,5250,126
20250213,134100,465729230,5250,5250,5250,5250,0
20250213,134000,465729230,5250,5250,5250,5250,0
20250213,133900,465729230,5250,5250,5250,5250,0
20250213,133800,465729230,5250,5250,5250,5250,35
20250213,133700,465545480,5270,5270,5270,5270,0
20250213,133600,465545480,5270,5270,5270,5260,1256
20250213,133500,458937720,5270,5270,5270,5270,201
20250213,133400,457878450,5290,5290,5290,5290,125
20250213,133300,457217200,5300,5300,5300,5300,333
20250213,133200,455452300,5300,5290,5300,5290,1252
20250213,133100,448822340,5270,5290,5290,5270,339
20250213,133000,447029100,5280,5280,5280,5280,4558
20250213,132900,422962860,5270,5270,5270,5270,100
20250213,132800,422435860,5280,5280,5280,5280,101
20250213,132700,421902580,5240,5270,5270,5240,119
20250213,132600,421275480,5270,5260,5270,5260,683
20250213,132500,417676210,5240,5240,5240,5240,39
20250213,132400,417471850,5260,5250,5260,5250,202
20250213,132300,416411330,5250,5250,5250,5250,0
20250213,132200,416411330,5250,5250,5250,5250,0
20250213,132100,416411330,5250,5250,5250,5250,250
20250213,132000,415098830,5250,5250,5250,5250,4
20250213,131900,415077830,5260,5260,5260,5250,322
20250213,131800,413384310,5260,5260,5260,5260,1
20250213,131700,413379050,5260,5260,5260,5260,0
20250213,131600,413379050,5260,5260,5260,5260,0
20250213,131500,413379050,5260,5260,5260,5260,0
20250213,131400,413379050,5260,5260,5260,5260,265
20250213,131300,411985150,5260,5260,5260,5260,100
20250213,131200,411459150,5240,5240,5240,5240,0
20250213,131100,411459150,5240,5240,5240,5240,0
20250213,131000,411459150,5240,5240,5240,5240,1
20250213,130900,411453910,5270,5270,5270,5270,0
20250213,130800,411453910,5270,5270,5270,5270,12
20250213,130700,411390670,5270,5230,5270,5230,55
20250213,130600,411102820,5270,5260,5280,5260,1554
20250213,130500,402899110,5260,5260,5260,5260,257
20250213,130400,401547290,5220,5220,5220,5220,50
20250213,130300,401286290,5200,5250,5250,5200,2777
20250213,130200,386761230,5260,5260,5260,5260,0
20250213,130100,386761230,5260,5260,5260,5260,100
20250213,130000,386235230,5260,5260,5260,5260,0
20250213,125900,386235230,5260,5260,5260,5260,1
20250213,125800,386229970,5260,5260,5260,5260,5
20250213,125700,386203670,5250,5250,5250,5250,402
20250213,125600,384093170,5250,5260,5260,5250,901
20250213,125500,379360740,5260,5260,5260,5260,500
20250213,125400,376730740,5270,5270,5270,5270,0
20250213,125300,376730740,5270,5270,5270,5270,90
20250213,125200,376256440,5270,5270,5270,5270,110
20250213,125100,375676740,5280,5280,5280,5280,0
20250213,125000,375676740,5280,5280,5280,5280,12
20250213,124900,375613380,5280,5280,5280,5280,0
20250213,124800,375613380,5280,5280,5280,5280,0
20250213,124700,375613380,5280,5280,5280,5280,0
20250213,124600,375613380,5280,5270,5280,5270,500
20250213,124500,372973880,5270,5270,5270,5270,0
20250213,124400,372973880,5270,5270,5270,5270,0
20250213,124300,372973880,5270,5270,5270,5270,0
20250213,124200,372973880,5270,5270,5270,5270,200
20250213,124100,371919880,5270,5280,5280,5270,49
20250213,124000,371661640,5290,5290,5290,5290,0
20250213,123900,371661640,5290,5290,5290,5290,0
20250213,123800,371661640,5290,5290,5290,5290,1
20250213,123700,371656350,5290,5290,5290,5290,2
20250213,123600,371645770,5290,5290,5290,5290,38
20250213,123500,371444750,5290,5290,5290,5290,0
20250213,123400,371444750,5290,5290,5290,5290,0
20250213,123300,371444750,5290,5290,5290,5290,6
20250213,123200,371413010,5290,5290,5290,5290,0
20250213,123100,371413010,5290,5290,5290,5290,3
20250213,123000,371397140,5290,5290,5290,5290,2
20250213,122900,371386560,5290,5290,5290,5290,1
20250213,122800,371381270,5290,5290,5290,5290,51
20250213,122700,371111480,5290,5290,5290,5290,2
20250213,122600,371100900,5290,5290,5290,5290,3
20250213,122500,371085030,5290,5290,5290,5290,0
20250213,122400,371085030,5290,5290,5290,5290,0
20250213,122300,371085030,5290,5290,5290,5290,0
20250213,122200,371085030,5290,5290,5290,5290,3
20250213,122100,371069160,5280,5280,5280,5280,0
20250213,122000,371069160,5280,5280,5280,5280,0
20250213,121900,371069160,5280,5280,5280,5280,0
20250213,121800,371069160,5280,5270,5280,5270,6
20250213,121700,371037510,5260,5260,5260,5260,0
20250213,121600,371037510,5260,5260,5260,5260,0
20250213,121500,371037510,5260,5280,5280,5260,588
20250213,121400,367939510,5290,5290,5290,5290,59
20250213,121300,367627400,5290,5290,5290,5290,10
20250213,121200,367574500,5290,5290,5290,5290,82
20250213,121100,367140720,5290,5290,5290,5290,0
20250213,121000,367140720,5290,5290,5290,5290,0
20250213,120900,367140720,5290,5290,5290,5290,5
20250213,120800,367114270,5300,5300,5300,5300,189
20250213,120700,366112570,5300,5300,5300,5300,3
20250213,120600,366096670,5300,5300,5300,5300,8
20250213,120500,366054270,5300,5300,5300,5300,0
20250213,120400,366054270,5300,5290,5300,5290,187
20250213,120300,365065020,5300,5290,5300,5290,51
20250213,120200,364794730,5290,5290,5290,5290,70
20250213,120100,364424430,5290,5290,5290,5290,267
20250213,120000,363012000,5290,5290,5290,5290,0
20250213,115900,363012000,5290,5290,5300,5290,1429
20250213,115800,355449990,5290,5290,5290,5290,3
20250213,115700,355434120,5290,5290,5290,5290,3
20250213,115600,355418250,5290,5290,5290,5290,5
20250213,115500,355391800,5280,5280,5280,5280,102
20250213,115400,354853240,5280,5280,5280,5280,0
20250213,115300,354853240,5280,5280,5280,5280,70
20250213,115200,354483640,5280,5280,5280,5280,0
20250213,115100,354483640,5280,5280,5280,5280,3
20250213,115000,354467800,5280,5280,5280,5280,0
20250213,114900,354467800,5280,5280,5280,5280,0
20250213,114800,354467800,5280,5280,5280,5280,2562
20250213,114700,340940440,5270,5280,5280,5270,2768
20250213,114600,326337400,5270,5280,5280,5270,324
20250213,114500,324626880,5270,5270,5270,5270,0
20250213,114400,324626880,5270,5270,5270,5270,0
20250213,114300,324626880,5270,5270,5270,5270,0
20250213,114200,324626880,5270,5280,5280,5270,52
20250213,114100,324352820,5280,5280,5280,5280,609
20250213,114000,321137300,5280,5280,5280,5280,517
20250213,113900,318407540,5280,5280,5280,5280,2
20250213,113800,318396980,5280,5280,5280,5280,0
20250213,113700,318396980,5280,5290,5290,5280,155
20250213,113600,317578380,5290,5290,5290,5290,3
20250213,113500,317562510,5290,5290,5290,5290,0
20250213,113400,317562510,5290,5290,5290,5290,0
20250213,113300,317562510,5290,5290,5290,5290,10
20250213,113200,317509610,5290,5270,5290,5270,828
20250213,113100,313133120,5280,5280,5280,5280,0
20250213,113000,313133120,5280,5280,5280,5280,0
20250213,112900,313133120,5280,5280,5280,5280,5
20250213,112800,313106720,5300,5290,5300,5290,1055
20250213,112700,307523400,5290,5280,5290,5280,199
20250213,112600,306472600,5280,5280,5280,5280,0
20250213,112500,306472600,5280,5250,5280,5250,2119
20250213,112400,295294160,5250,5250,5250,5250,0
20250213,112300,295294160,5250,5250,5250,5250,0
20250213,112200,295294160,5250,5250,5250,5250,0
20250213,112100,295294160,5250,5250,5250,5250,1
20250213,112000,295288910,5250,5250,5250,5250,133
20250213,111900,294590660,5250,5250,5250,5250,3
20250213,111800,294574910,5250,5250,5250,5250,3
20250213,111700,294559160,5270,5270,5270,5270,0
20250213,111600,294559160,5270,5270,5270,5270,193
20250213,111500,293542050,5270,5270,5270,5270,50
20250213,111400,293278550,5270,5270,5270,5270,2
20250213,111300,293268010,5270,5270,5270,5270,0
20250213,111200,293268010,5270,5260,5270,5260,1432
20250213,111100,285721520,5260,5260,5260,5260,1
20250213,111000,285716260,5260,5260,5260,5260,0
20250213,110900,285716260,5260,5260,5260,5260,178
20250213,110800,284779980,5260,5260,5260,5260,0
20250213,110700,284779980,5260,5260,5260,5260,20
20250213,110600,284674780,5230,5230,5230,5230,0
20250213,110500,284674780,5230,5230,5230,5230,0
20250213,110400,284674780,5230,5250,5250,5230,4551
20250213,110300,260823470,5250,5250,5250,5250,0
20250213,110200,260823470,5250,5250,5250,5250,0
20250213,110100,260823470,5250,5250,5250,5250,69
20250213,110000,260461220,5270,5240,5270,5240,1660
20250213,105900,251726840,5240,5240,5240,5240,1
20250213,105800,251721600,5230,5230,5230,5230,100
20250213,105700,251198600,5240,5260,5260,5240,1017
20250213,105600,245869320,5260,5260,5260,5260,10
20250213,105500,245816720,5240,5240,5240,5240,0
20250213,105400,245816720,5240,5240,5240,5240,5
20250213,105300,245790520,5240,5240,5240,5240,0
20250213,105200,245790520,5240,5240,5240,5240,0
20250213,105100,245790520,5240,5240,5240,5240,0
20250213,105000,245790520,5240,5240,5240,5240,0
20250213,104900,245790520,5240,5240,5240,5240,0
20250213,104800,245790520,5240,5240,5240,5240,70
20250213,104700,245423720,5250,5250,5250,5250,40
20250213,104600,245213720,5240,5240,5240,5240,50
20250213,104500,244951720,5250,5250,5250,5250,1
20250213,104400,244946470,5240,5240,5240,5240,721
20250213,104300,241168430,5230,5230,5230,5230,0
20250213,104200,241168430,5230,5240,5240,5230,301
20250213,104100,239592190,5250,5250,5250,5250,157
20250213,104000,238767940,5250,5240,5250,5240,20
20250213,103900,238663040,5240,5240,5240,5240,22
20250213,103800,238547760,5230,5230,5230,5230,22
20250213,103700,238432700,5230,5230,5230,5230,100
20250213,103600,237909700,5260,5260,5260,5260,0
20250213,103500,237909700,5260,5260,5260,5260,0
20250213,103400,237909700,5260,5260,5260,5260,0
20250213,103300,237909700,5260,5260,5260,5260,45
20250213,103200,237673000,5260,5260,5260,5260,0
20250213,103100,237673000,5260,5220,5260,5220,437
20250213,103000,235386850,5260,5260,5260,5260,0
20250213,102900,235386850,5260,5260,5260,5260,5
20250213,102800,235360550,5230,5230,5230,5230,500
20250213,102700,232745550,5230,5230,5230,5230,0
20250213,102600,232745550,5230,5230,5230,5230,1
20250213,102500,232740320,5230,5230,5230,5230,100
20250213,102400,232217320,5270,5270,5270,5270,0
20250213,102300,232217320,5270,5270,5270,5270,1
20250213,102200,232212050,5270,5270,5270,5270,1
20250213,102100,232206780,5270,5260,5270,5260,12
20250213,102000,232143650,5190,5260,5260,5190,3683
20250213,101900,212919990,5270,5260,5270,5250,36
20250213,101800,212730620,5260,5260,5260,5260,2
20250213,101700,212720100,5270,5270,5270,5270,1
20250213,101600,212714830,5260,5260,5260,5260,53
20250213,101500,212436050,5260,5260,5260,5260,1
20250213,101400,212430790,5260,5260,5270,5260,630
20250213,101300,209116120,5260,5260,5260,5260,1
20250213,101200,209110860,5260,5260,5260,5250,211
20250213,101100,208002900,5260,5260,5260,5260,0
20250213,101000,208002900,5260,5260,5260,5260,23
20250213,100900,207881920,5260,5260,5260,5260,1
20250213,100800,207876660,5240,5260,5260,5240,2382
20250213,100700,195394960,5260,5240,5260,5240,4100
20250213,100600,173846270,5240,5240,5240,5240,23
20250213,100500,173725750,5250,5250,5250,5250,51
20250213,100400,173458000,5250,5250,5250,5250,2245
20250213,100300,161671750,5240,5240,5240,5240,0
20250213,100200,161671750,5240,5240,5240,5240,5
20250213,100100,161645550,5240,5240,5240,5240,36
20250213,100000,161456910,5240,5240,5240,5240,1015
20250213,095900,156138310,5240,5240,5240,5240,649
20250213,095800,152737550,5240,5230,5240,5220,476
20250213,095700,150243620,5220,5230,5230,5220,1210
20250213,095600,143925170,5240,5240,5240,5240,100
20250213,095500,143401170,5240,5240,5240,5240,214
20250213,095400,142279810,5230,5230,5230,5230,0
20250213,095300,142279810,5230,5230,5230,5230,163
20250213,095200,141427320,5240,5240,5240,5240,0
20250213,095100,141427320,5240,5230,5240,5230,200
20250213,095000,140380320,5230,5240,5240,5230,189
20250213,094900,139390810,5240,5240,5240,5240,0
20250213,094800,139390810,5240,5240,5240,5240,0
20250213,094700,139390810,5240,5240,5240,5240,3
20250213,094600,139375090,5240,5240,5240,5240,11
20250213,094500,139317450,5200,5240,5240,5200,3007
20250213,094400,123633980,5240,5240,5240,5240,5
20250213,094300,123607780,5230,5240,5240,5230,76
20250213,094200,123210220,5230,5230,5230,5230,10
20250213,094100,123157920,5240,5240,5240,5240,0
20250213,094000,123157920,5240,5240,5250,5240,508
20250213,093900,120495990,5240,5240,5240,5240,716
20250213,093800,116744150,5240,5240,5240,5240,722
20250213,093700,112960870,5240,5240,5240,5240,1
20250213,093600,112955630,5240,5240,5240,5240,500
20250213,093500,110335630,5240,5240,5240,5240,100
20250213,093400,109811630,5250,5230,5250,5230,1105
20250213,093300,104011480,5230,5230,5230,5230,0
20250213,093200,104011480,5230,5230,5230,5230,10
20250213,093100,103959180,5230,5230,5230,5230,95
20250213,093000,103462330,5230,5250,5250,5230,13
20250213,092900,103394240,5250,5230,5250,5230,2
20250213,092800,103383760,5220,5220,5220,5220,1
20250213,092700,103378540,5220,5230,5250,5220,526
20250213,092600,100628460,5230,5230,5230,5230,87
20250213,092500,100173450,5230,5230,5230,5230,606
20250213,092400,97004070,5240,5240,5240,5240,1010
20250213,092300,91711670,5240,5250,5250,5240,301
20250213,092200,90134420,5260,5240,5260,5240,110
20250213,092100,89556020,5240,5260,5260,5240,1801
20250213,092000,80116740,5270,5260,5270,5260,1333
20250213,091900,73098720,5260,5230,5260,5230,2637
20250213,091800,59275580,5220,5220,5220,5210,629
20250213,091700,55993170,5230,5210,5230,5210,59
20250213,091600,55685600,5210,5220,5220,5210,129
20250213,091500,55012410,5220,5240,5240,5220,188
20250213,091400,54029080,5240,5230,5240,5230,1156
20250213,091300,47976770,5220,5220,5220,5210,524
20250213,091200,45241500,5210,5210,5210,5210,1348
20250213,091100,38218420,5210,5210,5210,5210,404
20250213,091000,36113580,5210,5200,5210,5190,294
20250213,090900,34583090,5190,5200,5200,5190,540
20250213,090800,31775120,5200,5200,5200,5200,348
20250213,090700,29965520,5200,5200,5200,5200,8
20250213,090600,29923920,5200,5180,5200,5180,811
20250213,090500,25722720,5180,5220,5220,5180,3898
20250213,090400,5509340,5220,5210,5220,5210,30
20250213,090300,5352780,5200,5200,5200,5200,100
20250213,090200,4832780,5200,5200,5200,5200,501
20250213,090100,2227580,5200,5200,5200,5200,112
20250213,090000,1645180,5200,5210,5210,5200,286