KissMeData/016610/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190300,384474700,5780,5780,5780,5780,1442
20250213,190200,384474700,5780,5780,5780,5780,0
20250213,190100,384474700,5780,5780,5780,5780,0
20250213,190000,384474700,5780,5780,5780,5780,0
20250213,185900,384474700,5780,5780,5780,5780,0
20250213,185800,384474700,5780,5780,5780,5780,0
20250213,185700,384474700,5780,5780,5780,5780,0
20250213,185600,384474700,5780,5780,5780,5780,0
20250213,185500,384474700,5780,5780,5780,5780,0
20250213,185400,384474700,5780,5780,5780,5780,0
20250213,185300,384474700,5780,5780,5780,5780,0
20250213,185200,384474700,5780,5780,5780,5780,0
20250213,185100,384474700,5780,5780,5780,5780,0
20250213,185000,384474700,5780,5780,5780,5780,0
20250213,184900,384474700,5780,5780,5780,5780,0
20250213,184800,384474700,5780,5780,5780,5780,0
20250213,184700,384474700,5780,5780,5780,5780,0
20250213,184600,384474700,5780,5780,5780,5780,0
20250213,184500,384474700,5780,5780,5780,5780,0
20250213,184400,384474700,5780,5780,5780,5780,0
20250213,184300,384474700,5780,5780,5780,5780,0
20250213,184200,384474700,5780,5780,5780,5780,0
20250213,184100,384474700,5780,5780,5780,5780,0
20250213,184000,384474700,5780,5780,5780,5780,0
20250213,183900,384474700,5780,5780,5780,5780,0
20250213,183800,384474700,5780,5780,5780,5780,0
20250213,183700,384474700,5780,5780,5780,5780,0
20250213,183600,384474700,5780,5780,5780,5780,0
20250213,183500,384474700,5780,5780,5780,5780,0
20250213,183400,384474700,5780,5780,5780,5780,0
20250213,183300,384474700,5780,5780,5780,5780,1442
20250213,183200,384474700,5780,5780,5780,5780,0
20250213,183100,384474700,5780,5780,5780,5780,0
20250213,183000,384474700,5780,5780,5780,5780,0
20250213,182900,384474700,5780,5780,5780,5780,0
20250213,182800,384474700,5780,5780,5780,5780,0
20250213,182700,384474700,5780,5780,5780,5780,0
20250213,182600,384474700,5780,5780,5780,5780,0
20250213,182500,384474700,5780,5780,5780,5780,0
20250213,182400,384474700,5780,5780,5780,5780,0
20250213,182300,384474700,5780,5780,5780,5780,0
20250213,182200,384474700,5780,5780,5780,5780,0
20250213,182100,384474700,5780,5780,5780,5780,0
20250213,182000,384474700,5780,5780,5780,5780,0
20250213,181900,384474700,5780,5780,5780,5780,0
20250213,181800,384474700,5780,5780,5780,5780,0
20250213,181700,384474700,5780,5780,5780,5780,0
20250213,181600,384474700,5780,5780,5780,5780,0
20250213,181500,384474700,5780,5780,5780,5780,0
20250213,181400,384474700,5780,5780,5780,5780,0
20250213,181300,384474700,5780,5780,5780,5780,0
20250213,181200,384474700,5780,5780,5780,5780,0
20250213,181100,384474700,5780,5780,5780,5780,0
20250213,181000,384474700,5780,5780,5780,5780,0
20250213,180900,384474700,5780,5780,5780,5780,0
20250213,180800,384474700,5780,5780,5780,5780,0
20250213,180700,384474700,5780,5780,5780,5780,0
20250213,180600,384474700,5780,5780,5780,5780,0
20250213,180500,384474700,5780,5780,5780,5780,0
20250213,180400,384474700,5780,5780,5780,5780,0
20250213,180300,384474700,5780,5780,5780,5780,1442
20250213,180200,384474700,5780,5780,5780,5780,0
20250213,180100,384474700,5780,5780,5780,5780,0
20250213,180000,384474700,5780,5780,5780,5780,0
20250213,175900,384474700,5780,5780,5780,5780,0
20250213,175800,384474700,5780,5780,5780,5780,0
20250213,175700,384474700,5780,5780,5780,5780,0
20250213,175600,384474700,5780,5780,5780,5780,0
20250213,175500,384474700,5780,5780,5780,5780,0
20250213,175400,384474700,5780,5780,5780,5780,0
20250213,175300,384474700,5780,5780,5780,5780,0
20250213,175200,384474700,5780,5780,5780,5780,0
20250213,175100,384474700,5780,5780,5780,5780,0
20250213,175000,384474700,5780,5780,5780,5780,0
20250213,174900,384474700,5780,5780,5780,5780,0
20250213,174800,384474700,5780,5780,5780,5780,0
20250213,174700,384474700,5780,5780,5780,5780,0
20250213,174600,384474700,5780,5780,5780,5780,0
20250213,174500,384474700,5780,5780,5780,5780,0
20250213,174400,384474700,5780,5780,5780,5780,0
20250213,174300,384474700,5780,5780,5780,5780,0
20250213,174200,384474700,5780,5780,5780,5780,0
20250213,174100,384474700,5780,5780,5780,5780,0
20250213,174000,384474700,5780,5780,5780,5780,0
20250213,173900,384474700,5780,5780,5780,5780,0
20250213,173800,384474700,5780,5780,5780,5780,0
20250213,173700,384474700,5780,5780,5780,5780,0
20250213,173600,384474700,5780,5780,5780,5780,0
20250213,173500,384474700,5780,5780,5780,5780,0
20250213,173400,384474700,5780,5780,5780,5780,0
20250213,173300,384474700,5780,5780,5780,5780,1442
20250213,173200,384474700,5780,5780,5780,5780,0
20250213,173100,384474700,5780,5780,5780,5780,0
20250213,173000,384474700,5780,5780,5780,5780,0
20250213,172900,384474700,5780,5780,5780,5780,0
20250213,172800,384474700,5780,5780,5780,5780,0
20250213,172700,384474700,5780,5780,5780,5780,0
20250213,172600,384474700,5780,5780,5780,5780,0
20250213,172500,384474700,5780,5780,5780,5780,0
20250213,172400,384474700,5780,5780,5780,5780,0
20250213,172300,384474700,5780,5780,5780,5780,0
20250213,172200,384474700,5780,5780,5780,5780,0
20250213,172100,384474700,5780,5780,5780,5780,0
20250213,172000,384474700,5780,5780,5780,5780,0
20250213,171900,384474700,5780,5780,5780,5780,0
20250213,171800,384474700,5780,5780,5780,5780,0
20250213,171700,384474700,5780,5780,5780,5780,0
20250213,171600,384474700,5780,5780,5780,5780,0
20250213,171500,384474700,5780,5780,5780,5780,0
20250213,171400,384474700,5780,5780,5780,5780,0
20250213,171300,384474700,5780,5780,5780,5780,0
20250213,171200,384474700,5780,5780,5780,5780,0
20250213,171100,384474700,5780,5780,5780,5780,0
20250213,171000,384474700,5780,5780,5780,5780,0
20250213,170900,384474700,5780,5780,5780,5780,0
20250213,170800,384474700,5780,5780,5780,5780,0
20250213,170700,384474700,5780,5780,5780,5780,0
20250213,170600,384474700,5780,5780,5780,5780,0
20250213,170500,384474700,5780,5780,5780,5780,0
20250213,170400,384474700,5780,5780,5780,5780,0
20250213,170300,384474700,5780,5780,5780,5780,1442
20250213,170200,384474700,5780,5780,5780,5780,0
20250213,170100,384474700,5780,5780,5780,5780,0
20250213,170000,384474700,5780,5780,5780,5780,0
20250213,165900,384474700,5780,5780,5780,5780,0
20250213,165800,384474700,5780,5780,5780,5780,0
20250213,165700,384474700,5780,5780,5780,5780,0
20250213,165600,384474700,5780,5780,5780,5780,0
20250213,165500,384474700,5780,5780,5780,5780,0
20250213,165400,384474700,5780,5780,5780,5780,0
20250213,165300,384474700,5780,5780,5780,5780,0
20250213,165200,384474700,5780,5780,5780,5780,0
20250213,165100,384474700,5780,5780,5780,5780,0
20250213,165000,384474700,5780,5780,5780,5780,0
20250213,164900,384474700,5780,5780,5780,5780,0
20250213,164800,384474700,5780,5780,5780,5780,0
20250213,164700,384474700,5780,5780,5780,5780,0
20250213,164600,384474700,5780,5780,5780,5780,0
20250213,164500,384474700,5780,5780,5780,5780,0
20250213,164400,384474700,5780,5780,5780,5780,0
20250213,164300,384474700,5780,5780,5780,5780,0
20250213,164200,384474700,5780,5780,5780,5780,0
20250213,164100,384474700,5780,5780,5780,5780,0
20250213,164000,384474700,5780,5780,5780,5780,0
20250213,163900,384474700,5780,5780,5780,5780,0
20250213,163800,384474700,5780,5780,5780,5780,0
20250213,163700,384474700,5780,5780,5780,5780,0
20250213,163600,384474700,5780,5780,5780,5780,0
20250213,163500,384474700,5780,5780,5780,5780,0
20250213,163400,384474700,5780,5780,5780,5780,0
20250213,163300,384474700,5780,5780,5780,5780,1442
20250213,163200,384474700,5780,5780,5780,5780,0
20250213,163100,384474700,5780,5780,5780,5780,0
20250213,163000,384474700,5780,5780,5780,5780,0
20250213,162900,384474700,5780,5780,5780,5780,0
20250213,162800,384474700,5780,5780,5780,5780,0
20250213,162700,384474700,5780,5780,5780,5780,0
20250213,162600,384474700,5780,5780,5780,5780,0
20250213,162500,384474700,5780,5780,5780,5780,0
20250213,162400,384474700,5780,5780,5780,5780,0
20250213,162300,384474700,5780,5780,5780,5780,0
20250213,162200,384474700,5780,5780,5780,5780,0
20250213,162100,384474700,5780,5780,5780,5780,0
20250213,162000,384474700,5780,5780,5780,5780,0
20250213,161900,384474700,5780,5780,5780,5780,0
20250213,161800,384474700,5780,5780,5780,5780,0
20250213,161700,384474700,5780,5780,5780,5780,0
20250213,161600,384474700,5780,5780,5780,5780,0
20250213,161500,384474700,5780,5780,5780,5780,0
20250213,161400,384474700,5780,5780,5780,5780,0
20250213,161300,384474700,5780,5780,5780,5780,0
20250213,161200,384474700,5780,5780,5780,5780,0
20250213,161100,384474700,5780,5780,5780,5780,0
20250213,161000,384474700,5780,5780,5780,5780,0
20250213,160900,384474700,5780,5780,5780,5780,0
20250213,160800,384474700,5780,5780,5780,5780,0
20250213,160700,384474700,5780,5780,5780,5780,0
20250213,160600,384474700,5780,5780,5780,5780,0
20250213,160500,384474700,5780,5780,5780,5780,0
20250213,160400,384474700,5780,5780,5780,5780,0
20250213,160300,384474700,5780,5780,5780,5780,1442
20250213,160200,384474700,5780,5780,5780,5780,0
20250213,160100,384474700,5780,5780,5780,5780,0
20250213,160000,384474700,5780,5780,5780,5780,0
20250213,155900,384474700,5780,5780,5780,5780,0
20250213,155800,384474700,5780,5780,5780,5780,0
20250213,155700,384474700,5780,5780,5780,5780,0
20250213,155600,384474700,5780,5780,5780,5780,0
20250213,155500,384474700,5780,5780,5780,5780,0
20250213,155400,384474700,5780,5780,5780,5780,0
20250213,155300,384474700,5780,5780,5780,5780,0
20250213,155200,384474700,5780,5780,5780,5780,0
20250213,155100,384474700,5780,5780,5780,5780,0
20250213,155000,384474700,5780,5780,5780,5780,0
20250213,154900,384474700,5780,5780,5780,5780,0
20250213,154800,384474700,5780,5780,5780,5780,0
20250213,154700,384474700,5780,5780,5780,5780,0
20250213,154600,384474700,5780,5780,5780,5780,0
20250213,154500,384474700,5780,5780,5780,5780,0
20250213,154400,384474700,5780,5780,5780,5780,0
20250213,154300,384474700,5780,5780,5780,5780,0
20250213,154200,384474700,5780,5780,5780,5780,0
20250213,154100,384474700,5780,5780,5780,5780,0
20250213,154000,384474700,5780,5780,5780,5780,0
20250213,153900,384474700,5780,5780,5780,5780,0
20250213,153800,384474700,5780,5780,5780,5780,0
20250213,153700,384474700,5780,5780,5780,5780,0
20250213,153600,384474700,5780,5780,5780,5780,0
20250213,153500,384474700,5780,5780,5780,5780,0
20250213,153400,384474700,5780,5780,5780,5780,0
20250213,153300,384474700,5780,5780,5780,5780,1442
20250213,153200,384474700,5780,5780,5780,5780,0
20250213,153100,384474700,5780,5780,5780,5780,0
20250213,153000,384474700,5780,5780,5780,5780,1442
20250213,152900,376139940,5750,5750,5750,5750,0
20250213,152800,376139940,5750,5750,5750,5750,0
20250213,152700,376139940,5750,5750,5750,5750,0
20250213,152600,376139940,5750,5750,5750,5750,0
20250213,152500,376139940,5750,5750,5750,5750,0
20250213,152400,376139940,5750,5750,5750,5750,0
20250213,152300,376139940,5750,5750,5750,5750,0
20250213,152200,376139940,5750,5750,5750,5750,0
20250213,152100,376139940,5750,5750,5750,5750,0
20250213,152000,376139940,5750,5750,5750,5750,0
20250213,151900,376139940,5750,5770,5780,5750,78
20250213,151800,375690030,5750,5750,5750,5750,34
20250213,151700,375494530,5750,5760,5770,5750,527
20250213,151600,372464180,5760,5760,5760,5760,0
20250213,151500,372464180,5760,5760,5760,5760,0
20250213,151400,372464180,5760,5760,5760,5760,47
20250213,151300,372193460,5770,5770,5770,5770,6
20250213,151200,372158840,5750,5760,5760,5750,55
20250213,151100,371842540,5780,5780,5780,5780,0
20250213,151000,371842540,5780,5780,5780,5780,0
20250213,150900,371842540,5780,5780,5780,5780,0
20250213,150800,371842540,5780,5780,5780,5780,0
20250213,150700,371842540,5780,5780,5780,5780,1152
20250213,150600,365183980,5780,5780,5780,5780,1
20250213,150500,365178200,5770,5750,5770,5750,292
20250213,150400,363499180,5750,5740,5770,5740,4009
20250213,150300,340407440,5750,5750,5750,5750,0
20250213,150200,340407440,5750,5750,5750,5750,0
20250213,150100,340407440,5750,5750,5750,5750,0
20250213,150000,340407440,5750,5750,5750,5750,0
20250213,145900,340407440,5750,5740,5750,5740,3
20250213,145800,340390200,5730,5730,5730,5730,61
20250213,145700,340040670,5730,5730,5730,5730,0
20250213,145600,340040670,5730,5730,5730,5730,2
20250213,145500,340029210,5730,5730,5730,5730,0
20250213,145400,340029210,5730,5730,5730,5730,0
20250213,145300,340029210,5730,5730,5730,5730,2
20250213,145200,340017750,5730,5730,5730,5730,0
20250213,145100,340017750,5730,5730,5730,5730,1
20250213,145000,340012020,5750,5750,5750,5750,1
20250213,144900,340006270,5730,5730,5730,5730,1
20250213,144800,340000540,5750,5730,5750,5730,2
20250213,144700,339989060,5730,5730,5730,5730,1
20250213,144600,339983330,5750,5750,5750,5750,0
20250213,144500,339983330,5750,5750,5750,5750,1
20250213,144400,339977580,5730,5730,5730,5730,0
20250213,144300,339977580,5730,5730,5730,5730,1
20250213,144200,339971850,5750,5730,5750,5730,2
20250213,144100,339960370,5730,5730,5730,5730,2
20250213,144000,339948910,5720,5720,5720,5720,0
20250213,143900,339948910,5720,5720,5720,5720,1
20250213,143800,339943190,5750,5750,5750,5750,2
20250213,143700,339931690,5750,5720,5750,5720,2
20250213,143600,339920220,5750,5750,5750,5750,1
20250213,143500,339914470,5720,5720,5720,5720,0
20250213,143400,339914470,5720,5720,5720,5720,1
20250213,143300,339908750,5750,5750,5750,5750,1
20250213,143200,339903000,5720,5720,5720,5720,1
20250213,143100,339897280,5750,5750,5750,5750,10
20250213,143000,339839780,5750,5750,5750,5750,0
20250213,142900,339839780,5750,5750,5750,5750,15
20250213,142800,339753530,5750,5720,5750,5720,2
20250213,142700,339742060,5750,5730,5750,5730,5
20250213,142600,339713330,5720,5730,5730,5720,1777
20250213,142500,329543480,5750,5750,5750,5750,0
20250213,142400,329543480,5750,5750,5750,5750,2
20250213,142300,329531980,5760,5760,5760,5760,0
20250213,142200,329531980,5760,5730,5760,5730,26
20250213,142100,329382470,5730,5730,5730,5730,14
20250213,142000,329302250,5730,5730,5730,5730,1
20250213,141900,329296520,5730,5730,5730,5730,20
20250213,141800,329181920,5730,5730,5730,5730,1
20250213,141700,329176190,5730,5730,5730,5730,0
20250213,141600,329176190,5730,5730,5730,5730,1
20250213,141500,329170460,5730,5730,5730,5730,1
20250213,141400,329164730,5730,5730,5730,5730,0
20250213,141300,329164730,5730,5730,5730,5730,2
20250213,141200,329153270,5730,5730,5730,5730,0
20250213,141100,329153270,5730,5730,5730,5730,2
20250213,141000,329141810,5730,5740,5740,5730,820
20250213,140900,324437990,5740,5760,5760,5740,2
20250213,140800,324426490,5760,5760,5760,5760,1
20250213,140700,324420730,5750,5760,5760,5750,21
20250213,140600,324299780,5750,5750,5750,5750,0
20250213,140500,324299780,5750,5750,5750,5750,1
20250213,140400,324294030,5760,5760,5760,5760,1
20250213,140300,324288270,5750,5750,5750,5750,1
20250213,140200,324282520,5760,5760,5760,5760,0
20250213,140100,324282520,5760,5760,5760,5740,502
20250213,140000,321391020,5760,5760,5760,5760,0
20250213,135900,321391020,5760,5740,5760,5740,2
20250213,135800,321379520,5760,5760,5760,5760,0
20250213,135700,321379520,5760,5740,5760,5740,2
20250213,135600,321368020,5760,5760,5760,5760,0
20250213,135500,321368020,5760,5740,5760,5740,4
20250213,135400,321345020,5760,5760,5760,5760,1
20250213,135300,321339260,5740,5760,5760,5740,2
20250213,135200,321327760,5750,5770,5770,5750,14
20250213,135100,321247000,5770,5770,5770,5770,1
20250213,135000,321241230,5750,5780,5780,5750,986
20250213,134900,315566460,5770,5770,5770,5770,1
20250213,134800,315560690,5780,5780,5780,5780,0
20250213,134700,315560690,5780,5760,5780,5760,5
20250213,134600,315531820,5780,5780,5780,5780,0
20250213,134500,315531820,5780,5780,5780,5780,0
20250213,134400,315531820,5780,5780,5780,5780,0
20250213,134300,315531820,5780,5770,5780,5770,4
20250213,134200,315508710,5780,5780,5780,5780,0
20250213,134100,315508710,5780,5780,5780,5780,0
20250213,134000,315508710,5780,5780,5780,5780,0
20250213,133900,315508710,5780,5780,5780,5780,0
20250213,133800,315508710,5780,5760,5780,5760,4756
20250213,133700,288107080,5760,5740,5760,5740,191
20250213,133600,287010720,5760,5750,5760,5750,50
20250213,133500,286723190,5750,5750,5750,5750,0
20250213,133400,286723190,5750,5750,5750,5750,0
20250213,133300,286723190,5750,5750,5750,5750,0
20250213,133200,286723190,5750,5750,5750,5750,350
20250213,133100,284710690,5750,5750,5750,5750,0
20250213,133000,284710690,5750,5750,5750,5750,1260
20250213,132900,277465690,5750,5750,5750,5750,0
20250213,132800,277465690,5750,5750,5750,5750,0
20250213,132700,277465690,5750,5750,5750,5750,0
20250213,132600,277465690,5750,5750,5750,5750,0
20250213,132500,277465690,5750,5750,5750,5750,0
20250213,132400,277465690,5750,5750,5750,5750,0
20250213,132300,277465690,5750,5750,5750,5750,1
20250213,132200,277459940,5720,5730,5730,5720,2000
20250213,132100,266013590,5750,5750,5750,5750,25
20250213,132000,265869840,5750,5750,5750,5750,0
20250213,131900,265869840,5750,5750,5750,5750,0
20250213,131800,265869840,5750,5750,5750,5750,0
20250213,131700,265869840,5750,5750,5750,5750,0
20250213,131600,265869840,5750,5750,5750,5750,0
20250213,131500,265869840,5750,5750,5750,5750,502
20250213,131400,262983340,5750,5750,5750,5750,0
20250213,131300,262983340,5750,5750,5750,5750,0
20250213,131200,262983340,5750,5740,5750,5740,173
20250213,131100,261990160,5740,5740,5740,5740,1
20250213,131000,261984420,5740,5740,5740,5740,0
20250213,130900,261984420,5740,5740,5740,5740,0
20250213,130800,261984420,5740,5730,5740,5730,24
20250213,130700,261846670,5740,5740,5740,5740,1
20250213,130600,261840930,5750,5750,5750,5750,0
20250213,130500,261840930,5750,5750,5750,5750,0
20250213,130400,261840930,5750,5750,5750,5750,0
20250213,130300,261840930,5750,5750,5750,5750,0
20250213,130200,261840930,5750,5750,5750,5750,0
20250213,130100,261840930,5750,5750,5750,5750,5
20250213,130000,261812180,5750,5730,5750,5730,4
20250213,125900,261789220,5740,5740,5740,5740,23
20250213,125800,261657200,5740,5740,5740,5740,0
20250213,125700,261657200,5740,5730,5750,5730,3
20250213,125600,261639980,5750,5750,5750,5750,0
20250213,125500,261639980,5750,5750,5750,5750,1
20250213,125400,261634230,5730,5730,5730,5730,2
20250213,125300,261622770,5750,5750,5750,5750,0
20250213,125200,261622770,5750,5750,5750,5750,1
20250213,125100,261617020,5730,5730,5730,5730,1
20250213,125000,261611290,5750,5750,5750,5750,0
20250213,124900,261611290,5750,5750,5750,5750,0
20250213,124800,261611290,5750,5730,5750,5730,4
20250213,124700,261588340,5750,5750,5750,5750,1
20250213,124600,261582590,5730,5730,5730,5730,1500
20250213,124500,252987590,5730,5730,5730,5730,4
20250213,124400,252964670,5730,5730,5730,5730,0
20250213,124300,252964670,5730,5730,5730,5730,2
20250213,124200,252953210,5760,5760,5760,5760,0
20250213,124100,252953210,5760,5760,5760,5760,0
20250213,124000,252953210,5760,5730,5760,5730,20
20250213,123900,252838210,5750,5750,5750,5750,4
20250213,123800,252815210,5730,5730,5730,5730,0
20250213,123700,252815210,5730,5730,5730,5730,224
20250213,123600,251531690,5730,5740,5740,5730,30
20250213,123500,251359600,5740,5740,5740,5740,0
20250213,123400,251359600,5740,5740,5740,5740,2
20250213,123300,251348120,5750,5750,5750,5750,0
20250213,123200,251348120,5750,5750,5750,5750,0
20250213,123100,251348120,5750,5750,5750,5750,13
20250213,123000,251273370,5750,5750,5750,5750,25
20250213,122900,251129620,5730,5730,5730,5730,0
20250213,122800,251129620,5730,5730,5730,5730,2
20250213,122700,251118160,5730,5730,5730,5730,0
20250213,122600,251118160,5730,5730,5730,5730,61
20250213,122500,250768630,5730,5730,5730,5730,0
20250213,122400,250768630,5730,5740,5740,5730,400
20250213,122300,248473330,5740,5740,5740,5740,2
20250213,122200,248461850,5740,5740,5740,5740,49
20250213,122100,248180590,5740,5740,5740,5740,0
20250213,122000,248180590,5740,5740,5740,5740,1
20250213,121900,248174850,5740,5740,5740,5740,0
20250213,121800,248174850,5740,5740,5740,5740,0
20250213,121700,248174850,5740,5740,5740,5740,2
20250213,121600,248163370,5740,5740,5740,5740,0
20250213,121500,248163370,5740,5740,5740,5740,0
20250213,121400,248163370,5740,5740,5740,5740,2
20250213,121300,248151890,5740,5740,5740,5740,0
20250213,121200,248151890,5740,5740,5740,5740,0
20250213,121100,248151890,5740,5740,5740,5740,2
20250213,121000,248140410,5740,5740,5740,5740,169
20250213,120900,247170350,5740,5740,5740,5740,1
20250213,120800,247164610,5750,5750,5750,5750,0
20250213,120700,247164610,5750,5750,5750,5750,0
20250213,120600,247164610,5750,5740,5750,5740,3
20250213,120500,247147380,5740,5740,5740,5740,0
20250213,120400,247147380,5740,5740,5740,5740,0
20250213,120300,247147380,5740,5740,5740,5740,2
20250213,120200,247135900,5740,5740,5740,5740,0
20250213,120100,247135900,5740,5740,5740,5740,0
20250213,120000,247135900,5740,5740,5740,5740,2
20250213,115900,247124420,5740,5740,5740,5740,0
20250213,115800,247124420,5740,5740,5740,5740,0
20250213,115700,247124420,5740,5750,5750,5740,11
20250213,115600,247061180,5750,5750,5750,5750,0
20250213,115500,247061180,5750,5750,5750,5750,0
20250213,115400,247061180,5750,5750,5750,5750,2
20250213,115300,247049680,5750,5750,5750,5750,0
20250213,115200,247049680,5750,5750,5750,5750,2
20250213,115100,247038180,5760,5760,5760,5760,0
20250213,115000,247038180,5760,5760,5760,5760,2
20250213,114900,247026660,5750,5750,5750,5750,2
20250213,114800,247015160,5750,5750,5750,5750,0
20250213,114700,247015160,5750,5750,5750,5750,100
20250213,114600,246440160,5750,5750,5750,5750,1
20250213,114500,246434410,5750,5750,5750,5750,0
20250213,114400,246434410,5750,5750,5750,5750,0
20250213,114300,246434410,5750,5750,5750,5750,2
20250213,114200,246422910,5750,5750,5750,5750,0
20250213,114100,246422910,5750,5750,5750,5750,0
20250213,114000,246422910,5750,5750,5750,5750,2
20250213,113900,246411410,5760,5760,5760,5760,0
20250213,113800,246411410,5760,5760,5760,5760,1
20250213,113700,246405650,5750,5760,5760,5750,2
20250213,113600,246394140,5750,5760,5760,5750,41
20250213,113500,246158380,5750,5750,5750,5750,19
20250213,113400,246049130,5760,5760,5760,5760,0
20250213,113300,246049130,5760,5760,5760,5760,102
20250213,113200,245461610,5760,5760,5760,5760,2
20250213,113100,245450090,5770,5770,5770,5770,20
20250213,113000,245334690,5770,5770,5770,5770,1
20250213,112900,245328920,5760,5760,5760,5760,2
20250213,112800,245317400,5770,5760,5770,5760,16
20250213,112700,245225230,5770,5770,5770,5770,0
20250213,112600,245225230,5770,5760,5770,5760,3
20250213,112500,245207930,5770,5760,5770,5760,3
20250213,112400,245190640,5770,5770,5770,5770,1
20250213,112300,245184870,5750,5750,5750,5750,2
20250213,112200,245173370,5770,5770,5770,5770,0
20250213,112100,245173370,5770,5770,5770,5770,114
20250213,112000,244515590,5740,5760,5770,5740,418
20250213,111900,242107770,5760,5760,5760,5760,0
20250213,111800,242107770,5760,5740,5760,5740,12
20250213,111700,242038690,5740,5740,5740,5740,0
20250213,111600,242038690,5740,5740,5740,5740,0
20250213,111500,242038690,5740,5740,5740,5740,101
20250213,111400,241458950,5730,5730,5730,5730,0
20250213,111300,241458950,5730,5730,5730,5730,0
20250213,111200,241458950,5730,5730,5730,5730,2
20250213,111100,241447490,5730,5730,5730,5730,0
20250213,111000,241447490,5730,5730,5730,5730,0
20250213,110900,241447490,5730,5730,5730,5730,2
20250213,110800,241436030,5730,5730,5730,5730,0
20250213,110700,241436030,5730,5730,5730,5730,0
20250213,110600,241436030,5730,5730,5730,5730,2
20250213,110500,241424570,5760,5760,5760,5760,0
20250213,110400,241424570,5760,5760,5760,5760,3
20250213,110300,241407290,5730,5730,5730,5730,1
20250213,110200,241401560,5730,5730,5730,5730,0
20250213,110100,241401560,5730,5730,5730,5730,33
20250213,110000,241212470,5760,5760,5760,5760,0
20250213,105900,241212470,5760,5760,5760,5760,1
20250213,105800,241206710,5760,5760,5760,5730,333
20250213,105700,239298230,5760,5760,5760,5760,20
20250213,105600,239183030,5760,5740,5760,5740,1398
20250213,105500,231151030,5740,5720,5740,5720,4
20250213,105400,231128130,5740,5740,5740,5740,10
20250213,105300,231070730,5740,5740,5740,5740,1
20250213,105200,231064990,5720,5720,5720,5720,1
20250213,105100,231059270,5740,5740,5740,5740,0
20250213,105000,231059270,5740,5740,5740,5740,1
20250213,104900,231053530,5710,5730,5740,5710,1477
20250213,104800,222617790,5730,5740,5740,5730,627
20250213,104700,219025060,5730,5730,5730,5730,2
20250213,104600,219013600,5750,5750,5750,5750,0
20250213,104500,219013600,5750,5750,5750,5750,10
20250213,104400,218956100,5750,5720,5750,5720,6
20250213,104300,218921630,5750,5750,5750,5750,0
20250213,104200,218921630,5750,5720,5750,5720,48
20250213,104100,218646920,5720,5740,5740,5720,1442
20250213,104000,210387870,5740,5740,5740,5740,93
20250213,103900,209854050,5740,5740,5740,5740,0
20250213,103800,209854050,5740,5740,5740,5740,2
20250213,103700,209842570,5770,5770,5770,5770,0
20250213,103600,209842570,5770,5770,5770,5770,1
20250213,103500,209836800,5740,5770,5770,5740,3
20250213,103400,209819550,5740,5780,5780,5740,7896
20250213,103300,164401620,5790,5790,5790,5790,36
20250213,103200,164193180,5780,5780,5780,5780,1
20250213,103100,164187400,5780,5780,5780,5780,0
20250213,103000,164187400,5780,5780,5780,5780,2
20250213,102900,164175840,5780,5780,5780,5780,100
20250213,102800,163597840,5790,5790,5790,5790,2
20250213,102700,163586260,5790,5780,5790,5780,22
20250213,102600,163458900,5790,5790,5790,5790,1
20250213,102500,163453110,5780,5780,5780,5780,0
20250213,102400,163453110,5780,5780,5780,5780,3
20250213,102300,163435770,5790,5790,5790,5790,0
20250213,102200,163435770,5790,5790,5790,5790,0
20250213,102100,163435770,5790,5790,5790,5790,0
20250213,102000,163435770,5790,5790,5790,5790,1
20250213,101900,163429980,5790,5790,5790,5790,0
20250213,101800,163429980,5790,5790,5790,5790,0
20250213,101700,163429980,5790,5790,5790,5790,1
20250213,101600,163424190,5780,5780,5780,5780,0
20250213,101500,163424190,5780,5780,5780,5780,0
20250213,101400,163424190,5780,5780,5780,5780,0
20250213,101300,163424190,5780,5780,5780,5780,0
20250213,101200,163424190,5780,5780,5780,5780,0
20250213,101100,163424190,5780,5780,5780,5780,0
20250213,101000,163424190,5780,5780,5780,5780,0
20250213,100900,163424190,5780,5780,5780,5780,0
20250213,100800,163424190,5780,5780,5780,5780,0
20250213,100700,163424190,5780,5780,5780,5780,0
20250213,100600,163424190,5780,5780,5780,5780,3
20250213,100500,163406850,5790,5790,5790,5790,0
20250213,100400,163406850,5790,5790,5790,5790,0
20250213,100300,163406850,5790,5790,5790,5790,0
20250213,100200,163406850,5790,5790,5790,5790,294
20250213,100100,161704590,5800,5800,5800,5800,0
20250213,100000,161704590,5800,5800,5800,5800,0
20250213,095900,161704590,5800,5800,5800,5800,221
20250213,095800,160422790,5800,5800,5800,5800,0
20250213,095700,160422790,5800,5800,5800,5800,20
20250213,095600,160306790,5800,5800,5800,5800,1
20250213,095500,160300990,5790,5790,5790,5790,38
20250213,095400,160080970,5790,5790,5790,5790,100
20250213,095300,159501970,5790,5790,5790,5790,100
20250213,095200,158922970,5790,5790,5790,5790,0
20250213,095100,158922970,5790,5790,5790,5790,5
20250213,095000,158894020,5790,5790,5790,5790,150
20250213,094900,158025520,5810,5810,5810,5810,0
20250213,094800,158025520,5810,5810,5810,5810,0
20250213,094700,158025520,5810,5810,5810,5810,0
20250213,094600,158025520,5810,5810,5810,5810,0
20250213,094500,158025520,5810,5810,5810,5810,0
20250213,094400,158025520,5810,5800,5810,5800,45
20250213,094300,157764400,5800,5800,5800,5800,5
20250213,094200,157735400,5810,5810,5810,5810,3
20250213,094100,157717970,5800,5790,5800,5790,1285
20250213,094000,150266020,5790,5790,5790,5790,22
20250213,093900,150138640,5790,5790,5790,5790,0
20250213,093800,150138640,5790,5790,5790,5790,0
20250213,093700,150138640,5790,5790,5790,5790,7
20250213,093600,150098110,5790,5790,5790,5790,946
20250213,093500,144620770,5790,5790,5790,5790,513
20250213,093400,141650500,5760,5790,5790,5760,510
20250213,093300,138710790,5780,5790,5790,5780,39
20250213,093200,138485330,5780,5770,5780,5770,1576
20250213,093100,129378620,5770,5770,5770,5770,0
20250213,093000,129378620,5770,5770,5770,5770,0
20250213,092900,129378620,5770,5770,5770,5770,0
20250213,092800,129378620,5770,5770,5770,5770,0
20250213,092700,129378620,5770,5770,5770,5770,1
20250213,092600,129372850,5770,5770,5770,5770,2
20250213,092500,129361310,5770,5770,5770,5770,0
20250213,092400,129361310,5770,5770,5770,5770,10
20250213,092300,129303610,5770,5780,5780,5770,1900
20250213,092200,118338840,5790,5790,5790,5790,200
20250213,092100,117180840,5780,5780,5780,5780,667
20250213,092000,113325580,5780,5780,5780,5780,0
20250213,091900,113325580,5780,5780,5780,5780,1
20250213,091800,113319800,5780,5780,5780,5780,1
20250213,091700,113314020,5770,5790,5790,5770,205
20250213,091600,112130450,5790,5790,5790,5790,0
20250213,091500,112130450,5790,5800,5800,5790,180
20250213,091400,111086900,5800,5810,5810,5800,434
20250213,091300,108569690,5800,5790,5800,5790,1081
20250213,091200,102304860,5790,5780,5790,5780,1019
20250213,091100,96415020,5810,5810,5810,5810,10
20250213,091000,96356920,5820,5820,5820,5780,712
20250213,090900,92237130,5800,5820,5820,5800,454
20250213,090800,89595130,5820,5830,5830,5820,400
20250213,090700,87267100,5860,5860,5860,5860,1
20250213,090600,87261240,5860,5860,5860,5860,1
20250213,090500,87255380,5850,5850,5860,5850,2052
20250213,090400,75251090,5860,5830,5860,5830,2495
20250213,090300,60650150,5830,5820,5830,5820,7320
20250213,090200,18045320,5820,5820,5820,5820,220
20250213,090100,16764920,5780,5780,5780,5780,8
20250213,090000,16718680,5780,5830,5830,5780,2871