KissMeData/016710/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190300,75916000,7000,7000,7000,7000,295
20250213,190200,75916000,7000,7000,7000,7000,0
20250213,190100,75916000,7000,7000,7000,7000,0
20250213,190000,75916000,7000,7000,7000,7000,0
20250213,185900,75916000,7000,7000,7000,7000,0
20250213,185800,75916000,7000,7000,7000,7000,0
20250213,185700,75916000,7000,7000,7000,7000,0
20250213,185600,75916000,7000,7000,7000,7000,0
20250213,185500,75916000,7000,7000,7000,7000,0
20250213,185400,75916000,7000,7000,7000,7000,0
20250213,185300,75916000,7000,7000,7000,7000,0
20250213,185200,75916000,7000,7000,7000,7000,0
20250213,185100,75916000,7000,7000,7000,7000,0
20250213,185000,75916000,7000,7000,7000,7000,0
20250213,184900,75916000,7000,7000,7000,7000,0
20250213,184800,75916000,7000,7000,7000,7000,0
20250213,184700,75916000,7000,7000,7000,7000,0
20250213,184600,75916000,7000,7000,7000,7000,0
20250213,184500,75916000,7000,7000,7000,7000,0
20250213,184400,75916000,7000,7000,7000,7000,0
20250213,184300,75916000,7000,7000,7000,7000,0
20250213,184200,75916000,7000,7000,7000,7000,0
20250213,184100,75916000,7000,7000,7000,7000,0
20250213,184000,75916000,7000,7000,7000,7000,0
20250213,183900,75916000,7000,7000,7000,7000,0
20250213,183800,75916000,7000,7000,7000,7000,0
20250213,183700,75916000,7000,7000,7000,7000,0
20250213,183600,75916000,7000,7000,7000,7000,0
20250213,183500,75916000,7000,7000,7000,7000,0
20250213,183400,75916000,7000,7000,7000,7000,0
20250213,183300,75916000,7000,7000,7000,7000,295
20250213,183200,75916000,7000,7000,7000,7000,0
20250213,183100,75916000,7000,7000,7000,7000,0
20250213,183000,75916000,7000,7000,7000,7000,0
20250213,182900,75916000,7000,7000,7000,7000,0
20250213,182800,75916000,7000,7000,7000,7000,0
20250213,182700,75916000,7000,7000,7000,7000,0
20250213,182600,75916000,7000,7000,7000,7000,0
20250213,182500,75916000,7000,7000,7000,7000,0
20250213,182400,75916000,7000,7000,7000,7000,0
20250213,182300,75916000,7000,7000,7000,7000,0
20250213,182200,75916000,7000,7000,7000,7000,0
20250213,182100,75916000,7000,7000,7000,7000,0
20250213,182000,75916000,7000,7000,7000,7000,0
20250213,181900,75916000,7000,7000,7000,7000,0
20250213,181800,75916000,7000,7000,7000,7000,0
20250213,181700,75916000,7000,7000,7000,7000,0
20250213,181600,75916000,7000,7000,7000,7000,0
20250213,181500,75916000,7000,7000,7000,7000,0
20250213,181400,75916000,7000,7000,7000,7000,0
20250213,181300,75916000,7000,7000,7000,7000,0
20250213,181200,75916000,7000,7000,7000,7000,0
20250213,181100,75916000,7000,7000,7000,7000,0
20250213,181000,75916000,7000,7000,7000,7000,0
20250213,180900,75916000,7000,7000,7000,7000,0
20250213,180800,75916000,7000,7000,7000,7000,0
20250213,180700,75916000,7000,7000,7000,7000,0
20250213,180600,75916000,7000,7000,7000,7000,0
20250213,180500,75916000,7000,7000,7000,7000,0
20250213,180400,75916000,7000,7000,7000,7000,0
20250213,180300,75916000,7000,7000,7000,7000,295
20250213,180200,75916000,7000,7000,7000,7000,0
20250213,180100,75916000,7000,7000,7000,7000,0
20250213,180000,75916000,7000,7000,7000,7000,0
20250213,175900,75916000,7000,7000,7000,7000,0
20250213,175800,75916000,7000,7000,7000,7000,0
20250213,175700,75916000,7000,7000,7000,7000,0
20250213,175600,75916000,7000,7000,7000,7000,0
20250213,175500,75916000,7000,7000,7000,7000,0
20250213,175400,75916000,7000,7000,7000,7000,0
20250213,175300,75916000,7000,7000,7000,7000,0
20250213,175200,75916000,7000,7000,7000,7000,0
20250213,175100,75916000,7000,7000,7000,7000,0
20250213,175000,75916000,7000,7000,7000,7000,0
20250213,174900,75916000,7000,7000,7000,7000,0
20250213,174800,75916000,7000,7000,7000,7000,0
20250213,174700,75916000,7000,7000,7000,7000,0
20250213,174600,75916000,7000,7000,7000,7000,0
20250213,174500,75916000,7000,7000,7000,7000,0
20250213,174400,75916000,7000,7000,7000,7000,0
20250213,174300,75916000,7000,7000,7000,7000,0
20250213,174200,75916000,7000,7000,7000,7000,0
20250213,174100,75916000,7000,7000,7000,7000,0
20250213,174000,75916000,7000,7000,7000,7000,0
20250213,173900,75916000,7000,7000,7000,7000,0
20250213,173800,75916000,7000,7000,7000,7000,0
20250213,173700,75916000,7000,7000,7000,7000,0
20250213,173600,75916000,7000,7000,7000,7000,0
20250213,173500,75916000,7000,7000,7000,7000,0
20250213,173400,75916000,7000,7000,7000,7000,0
20250213,173300,75916000,7000,7000,7000,7000,295
20250213,173200,75916000,7000,7000,7000,7000,0
20250213,173100,75916000,7000,7000,7000,7000,0
20250213,173000,75916000,7000,7000,7000,7000,0
20250213,172900,75916000,7000,7000,7000,7000,0
20250213,172800,75916000,7000,7000,7000,7000,0
20250213,172700,75916000,7000,7000,7000,7000,0
20250213,172600,75916000,7000,7000,7000,7000,0
20250213,172500,75916000,7000,7000,7000,7000,0
20250213,172400,75916000,7000,7000,7000,7000,0
20250213,172300,75916000,7000,7000,7000,7000,0
20250213,172200,75916000,7000,7000,7000,7000,0
20250213,172100,75916000,7000,7000,7000,7000,0
20250213,172000,75916000,7000,7000,7000,7000,0
20250213,171900,75916000,7000,7000,7000,7000,0
20250213,171800,75916000,7000,7000,7000,7000,0
20250213,171700,75916000,7000,7000,7000,7000,0
20250213,171600,75916000,7000,7000,7000,7000,0
20250213,171500,75916000,7000,7000,7000,7000,0
20250213,171400,75916000,7000,7000,7000,7000,0
20250213,171300,75916000,7000,7000,7000,7000,0
20250213,171200,75916000,7000,7000,7000,7000,0
20250213,171100,75916000,7000,7000,7000,7000,0
20250213,171000,75916000,7000,7000,7000,7000,0
20250213,170900,75916000,7000,7000,7000,7000,0
20250213,170800,75916000,7000,7000,7000,7000,0
20250213,170700,75916000,7000,7000,7000,7000,0
20250213,170600,75916000,7000,7000,7000,7000,0
20250213,170500,75916000,7000,7000,7000,7000,0
20250213,170400,75916000,7000,7000,7000,7000,0
20250213,170300,75916000,7000,7000,7000,7000,295
20250213,170200,75916000,7000,7000,7000,7000,0
20250213,170100,75916000,7000,7000,7000,7000,0
20250213,170000,75916000,7000,7000,7000,7000,0
20250213,165900,75916000,7000,7000,7000,7000,0
20250213,165800,75916000,7000,7000,7000,7000,0
20250213,165700,75916000,7000,7000,7000,7000,0
20250213,165600,75916000,7000,7000,7000,7000,0
20250213,165500,75916000,7000,7000,7000,7000,0
20250213,165400,75916000,7000,7000,7000,7000,0
20250213,165300,75916000,7000,7000,7000,7000,0
20250213,165200,75916000,7000,7000,7000,7000,0
20250213,165100,75916000,7000,7000,7000,7000,0
20250213,165000,75916000,7000,7000,7000,7000,0
20250213,164900,75916000,7000,7000,7000,7000,0
20250213,164800,75916000,7000,7000,7000,7000,0
20250213,164700,75916000,7000,7000,7000,7000,0
20250213,164600,75916000,7000,7000,7000,7000,0
20250213,164500,75916000,7000,7000,7000,7000,0
20250213,164400,75916000,7000,7000,7000,7000,0
20250213,164300,75916000,7000,7000,7000,7000,0
20250213,164200,75916000,7000,7000,7000,7000,0
20250213,164100,75916000,7000,7000,7000,7000,0
20250213,164000,75916000,7000,7000,7000,7000,0
20250213,163900,75916000,7000,7000,7000,7000,0
20250213,163800,75916000,7000,7000,7000,7000,0
20250213,163700,75916000,7000,7000,7000,7000,0
20250213,163600,75916000,7000,7000,7000,7000,0
20250213,163500,75916000,7000,7000,7000,7000,0
20250213,163400,75916000,7000,7000,7000,7000,0
20250213,163300,75916000,7000,7000,7000,7000,295
20250213,163200,75916000,7000,7000,7000,7000,0
20250213,163100,75916000,7000,7000,7000,7000,0
20250213,163000,75916000,7000,7000,7000,7000,0
20250213,162900,75916000,7000,7000,7000,7000,0
20250213,162800,75916000,7000,7000,7000,7000,0
20250213,162700,75916000,7000,7000,7000,7000,0
20250213,162600,75916000,7000,7000,7000,7000,0
20250213,162500,75916000,7000,7000,7000,7000,0
20250213,162400,75916000,7000,7000,7000,7000,0
20250213,162300,75916000,7000,7000,7000,7000,0
20250213,162200,75916000,7000,7000,7000,7000,0
20250213,162100,75916000,7000,7000,7000,7000,0
20250213,162000,75916000,7000,7000,7000,7000,0
20250213,161900,75916000,7000,7000,7000,7000,0
20250213,161800,75916000,7000,7000,7000,7000,0
20250213,161700,75916000,7000,7000,7000,7000,0
20250213,161600,75916000,7000,7000,7000,7000,0
20250213,161500,75916000,7000,7000,7000,7000,0
20250213,161400,75916000,7000,7000,7000,7000,0
20250213,161300,75916000,7000,7000,7000,7000,0
20250213,161200,75916000,7000,7000,7000,7000,0
20250213,161100,75916000,7000,7000,7000,7000,0
20250213,161000,75916000,7000,7000,7000,7000,0
20250213,160900,75916000,7000,7000,7000,7000,0
20250213,160800,75916000,7000,7000,7000,7000,0
20250213,160700,75916000,7000,7000,7000,7000,0
20250213,160600,75916000,7000,7000,7000,7000,0
20250213,160500,75916000,7000,7000,7000,7000,0
20250213,160400,75916000,7000,7000,7000,7000,0
20250213,160300,75916000,7000,7000,7000,7000,295
20250213,160200,75916000,7000,7000,7000,7000,0
20250213,160100,75916000,7000,7000,7000,7000,0
20250213,160000,75916000,7000,7000,7000,7000,0
20250213,155900,75916000,7000,7000,7000,7000,0
20250213,155800,75916000,7000,7000,7000,7000,0
20250213,155700,75916000,7000,7000,7000,7000,0
20250213,155600,75916000,7000,7000,7000,7000,0
20250213,155500,75916000,7000,7000,7000,7000,0
20250213,155400,75916000,7000,7000,7000,7000,0
20250213,155300,75916000,7000,7000,7000,7000,0
20250213,155200,75916000,7000,7000,7000,7000,0
20250213,155100,75916000,7000,7000,7000,7000,0
20250213,155000,75916000,7000,7000,7000,7000,0
20250213,154900,75916000,7000,7000,7000,7000,0
20250213,154800,75916000,7000,7000,7000,7000,0
20250213,154700,75916000,7000,7000,7000,7000,0
20250213,154600,75916000,7000,7000,7000,7000,0
20250213,154500,75916000,7000,7000,7000,7000,0
20250213,154400,75916000,7000,7000,7000,7000,0
20250213,154300,75916000,7000,7000,7000,7000,0
20250213,154200,75916000,7000,7000,7000,7000,0
20250213,154100,75916000,7000,7000,7000,7000,0
20250213,154000,75916000,7000,7000,7000,7000,0
20250213,153900,75916000,7000,7000,7000,7000,0
20250213,153800,75916000,7000,7000,7000,7000,0
20250213,153700,75916000,7000,7000,7000,7000,0
20250213,153600,75916000,7000,7000,7000,7000,0
20250213,153500,75916000,7000,7000,7000,7000,0
20250213,153400,75916000,7000,7000,7000,7000,0
20250213,153300,75916000,7000,7000,7000,7000,295
20250213,153200,75916000,7000,7000,7000,7000,0
20250213,153100,75916000,7000,7000,7000,7000,0
20250213,153000,75916000,7000,7000,7000,7000,295
20250213,152900,73851000,6990,6990,6990,6990,0
20250213,152800,73851000,6990,6990,6990,6990,0
20250213,152700,73851000,6990,6990,6990,6990,0
20250213,152600,73851000,6990,6990,6990,6990,0
20250213,152500,73851000,6990,6990,6990,6990,0
20250213,152400,73851000,6990,6990,6990,6990,0
20250213,152300,73851000,6990,6990,6990,6990,0
20250213,152200,73851000,6990,6990,6990,6990,0
20250213,152100,73851000,6990,6990,6990,6990,0
20250213,152000,73851000,6990,6990,6990,6990,0
20250213,151900,73851000,6990,6990,6990,6990,0
20250213,151800,73851000,6990,6990,6990,6990,0
20250213,151700,73851000,6990,6990,6990,6990,1
20250213,151600,73844010,7010,7010,7010,7010,11
20250213,151500,73766900,7010,7010,7010,7010,0
20250213,151400,73766900,7010,7010,7010,7010,0
20250213,151300,73766900,7010,7010,7010,7010,0
20250213,151200,73766900,7010,7010,7010,7010,1
20250213,151100,73759890,6990,6990,6990,6990,90
20250213,151000,73130790,6990,6990,6990,6990,41
20250213,150900,72844200,6990,6990,6990,6990,0
20250213,150800,72844200,6990,6990,6990,6990,0
20250213,150700,72844200,6990,6990,6990,6990,0
20250213,150600,72844200,6990,6990,6990,6990,0
20250213,150500,72844200,6990,6990,6990,6990,0
20250213,150400,72844200,6990,6990,6990,6990,1
20250213,150300,72837210,6990,6990,6990,6990,0
20250213,150200,72837210,6990,6990,6990,6990,0
20250213,150100,72837210,6990,6990,6990,6990,0
20250213,150000,72837210,6990,7000,7000,6990,20
20250213,145900,72697220,7000,7000,7000,7000,0
20250213,145800,72697220,7000,7000,7000,7000,1
20250213,145700,72690220,7000,7000,7000,7000,0
20250213,145600,72690220,7000,7000,7000,7000,0
20250213,145500,72690220,7000,7000,7000,7000,0
20250213,145400,72690220,7000,7010,7010,7000,6
20250213,145300,72648170,7010,7010,7010,7010,50
20250213,145200,72297670,7010,7010,7010,7010,0
20250213,145100,72297670,7010,7010,7010,7010,20
20250213,145000,72157470,7000,7000,7000,7000,0
20250213,144900,72157470,7000,7000,7000,7000,0
20250213,144800,72157470,7000,7000,7000,7000,0
20250213,144700,72157470,7000,7000,7000,7000,0
20250213,144600,72157470,7000,7000,7000,7000,1
20250213,144500,72150470,7000,7000,7000,7000,8
20250213,144400,72094470,7010,7010,7010,7010,1
20250213,144300,72087460,7000,7000,7000,7000,0
20250213,144200,72087460,7000,7010,7010,7000,72
20250213,144100,71583450,7010,7010,7010,7010,0
20250213,144000,71583450,7010,7010,7010,7010,1
20250213,143900,71576440,7010,7010,7010,7010,0
20250213,143800,71576440,7010,7010,7010,7010,0
20250213,143700,71576440,7010,7010,7010,7010,0
20250213,143600,71576440,7010,7010,7010,7010,0
20250213,143500,71576440,7010,7010,7010,7010,1
20250213,143400,71569430,7000,7000,7000,7000,1
20250213,143300,71562430,7010,7010,7010,7010,129
20250213,143200,70658140,7010,7010,7010,7010,1
20250213,143100,70651130,7000,7000,7000,7000,0
20250213,143000,70651130,7000,7000,7000,7000,0
20250213,142900,70651130,7000,7000,7000,7000,0
20250213,142800,70651130,7000,7000,7000,7000,1
20250213,142700,70644130,7010,7010,7010,7010,0
20250213,142600,70644130,7010,7010,7010,7010,0
20250213,142500,70644130,7010,7010,7010,7010,0
20250213,142400,70644130,7010,7010,7010,7010,1
20250213,142300,70637120,7010,7010,7010,7010,2
20250213,142200,70623100,7010,7010,7010,7010,1
20250213,142100,70616090,7020,7020,7020,7020,0
20250213,142000,70616090,7020,7020,7020,7020,0
20250213,141900,70616090,7020,7020,7020,7020,1
20250213,141800,70609070,7020,7020,7020,7020,11
20250213,141700,70531850,7000,7000,7000,7000,0
20250213,141600,70531850,7000,7020,7020,7000,5
20250213,141500,70496770,7020,7020,7020,7020,0
20250213,141400,70496770,7020,7020,7020,7020,0
20250213,141300,70496770,7020,7020,7020,7020,0
20250213,141200,70496770,7020,7020,7020,7020,0
20250213,141100,70496770,7020,7020,7020,7020,1
20250213,141000,70489750,7020,7020,7020,7020,0
20250213,140900,70489750,7020,7020,7020,7020,0
20250213,140800,70489750,7020,7020,7020,7020,0
20250213,140700,70489750,7020,7020,7020,7020,0
20250213,140600,70489750,7020,7020,7020,7020,0
20250213,140500,70489750,7020,7020,7020,7020,0
20250213,140400,70489750,7020,7020,7020,7020,77
20250213,140300,69949210,6990,6990,6990,6990,0
20250213,140200,69949210,6990,6990,6990,6990,0
20250213,140100,69949210,6990,6990,6990,6990,0
20250213,140000,69949210,6990,7010,7010,6990,300
20250213,135900,67848270,7010,7010,7010,7010,0
20250213,135800,67848270,7010,7010,7010,7010,0
20250213,135700,67848270,7010,7010,7010,7010,0
20250213,135600,67848270,7010,7010,7010,7010,14
20250213,135500,67750130,7010,7010,7010,7010,0
20250213,135400,67750130,7010,7010,7010,7010,0
20250213,135300,67750130,7010,7010,7010,7010,1
20250213,135200,67743120,7000,7000,7000,7000,1
20250213,135100,67736120,7000,7000,7000,7000,0
20250213,135000,67736120,7000,7000,7000,7000,0
20250213,134900,67736120,7000,7000,7000,7000,0
20250213,134800,67736120,7000,7000,7000,7000,0
20250213,134700,67736120,7000,7000,7000,7000,1
20250213,134600,67729120,7010,7010,7010,7010,1
20250213,134500,67722110,7010,7010,7010,7010,0
20250213,134400,67722110,7010,7010,7010,7010,0
20250213,134300,67722110,7010,7010,7010,7010,0
20250213,134200,67722110,7010,7010,7010,7010,0
20250213,134100,67722110,7010,7010,7010,7010,2
20250213,134000,67708090,7010,7010,7010,7010,0
20250213,133900,67708090,7010,7010,7010,7010,0
20250213,133800,67708090,7010,7010,7010,7010,0
20250213,133700,67708090,7010,7010,7010,7010,0
20250213,133600,67708090,7010,7010,7010,7010,0
20250213,133500,67708090,7010,7010,7010,7010,0
20250213,133400,67708090,7010,7010,7010,7010,0
20250213,133300,67708090,7010,7010,7010,7010,0
20250213,133200,67708090,7010,7010,7010,7010,0
20250213,133100,67708090,7010,7010,7010,7010,0
20250213,133000,67708090,7010,7010,7010,7010,1
20250213,132900,67701080,7010,7010,7010,7010,0
20250213,132800,67701080,7010,7010,7010,7010,0
20250213,132700,67701080,7010,7010,7010,7010,0
20250213,132600,67701080,7010,7010,7010,7010,0
20250213,132500,67701080,7010,7010,7010,7010,0
20250213,132400,67701080,7010,7010,7010,7010,0
20250213,132300,67701080,7010,7010,7010,7010,0
20250213,132200,67701080,7010,7010,7010,7010,0
20250213,132100,67701080,7010,7010,7010,7010,394
20250213,132000,64939140,7000,7000,7000,7000,0
20250213,131900,64939140,7000,7000,7000,7000,0
20250213,131800,64939140,7000,7000,7000,7000,0
20250213,131700,64939140,7000,7000,7000,7000,0
20250213,131600,64939140,7000,7000,7000,7000,0
20250213,131500,64939140,7000,7000,7000,7000,16
20250213,131400,64827140,7010,7010,7010,7010,0
20250213,131300,64827140,7010,7010,7010,7010,0
20250213,131200,64827140,7010,7010,7010,7010,2
20250213,131100,64813120,7010,7010,7010,7010,0
20250213,131000,64813120,7010,7010,7010,7010,38
20250213,130900,64546740,7020,7020,7020,7020,0
20250213,130800,64546740,7020,7020,7020,7020,0
20250213,130700,64546740,7020,7020,7020,7020,0
20250213,130600,64546740,7020,7020,7020,7020,0
20250213,130500,64546740,7020,7020,7020,7020,0
20250213,130400,64546740,7020,7010,7020,7010,32
20250213,130300,64322400,7010,7010,7010,7010,22
20250213,130200,64168180,7000,7000,7000,7000,0
20250213,130100,64168180,7000,7000,7000,7000,0
20250213,130000,64168180,7000,7000,7000,7000,0
20250213,125900,64168180,7000,7000,7000,7000,0
20250213,125800,64168180,7000,7000,7000,7000,0
20250213,125700,64168180,7000,7000,7000,7000,0
20250213,125600,64168180,7000,7000,7000,7000,0
20250213,125500,64168180,7000,7000,7000,7000,6
20250213,125400,64126180,7000,7000,7000,7000,4
20250213,125300,64098180,7000,7000,7000,7000,3
20250213,125200,64077180,7000,7000,7000,7000,1
20250213,125100,64070180,7000,7000,7000,7000,2
20250213,125000,64056180,7000,7000,7000,7000,602
20250213,124900,59842180,7000,7000,7000,7000,0
20250213,124800,59842180,7000,7000,7000,7000,0
20250213,124700,59842180,7000,7000,7000,7000,0
20250213,124600,59842180,7000,7000,7000,7000,0
20250213,124500,59842180,7000,7000,7000,7000,0
20250213,124400,59842180,7000,7000,7000,7000,0
20250213,124300,59842180,7000,7000,7000,7000,0
20250213,124200,59842180,7000,7000,7000,7000,0
20250213,124100,59842180,7000,7000,7000,7000,0
20250213,124000,59842180,7000,7000,7000,7000,0
20250213,123900,59842180,7000,7000,7000,7000,0
20250213,123800,59842180,7000,7000,7000,7000,0
20250213,123700,59842180,7000,7000,7000,7000,0
20250213,123600,59842180,7000,7000,7000,7000,4
20250213,123500,59814180,7000,7000,7000,7000,0
20250213,123400,59814180,7000,7000,7000,7000,0
20250213,123300,59814180,7000,7000,7000,7000,5
20250213,123200,59779180,7000,7000,7000,7000,0
20250213,123100,59779180,7000,7000,7000,7000,0
20250213,123000,59779180,7000,7000,7000,7000,0
20250213,122900,59779180,7000,7000,7000,7000,0
20250213,122800,59779180,7000,7000,7000,7000,0
20250213,122700,59779180,7000,7000,7000,7000,0
20250213,122600,59779180,7000,7000,7000,7000,1
20250213,122500,59772180,7000,7000,7000,7000,0
20250213,122400,59772180,7000,7000,7000,7000,0
20250213,122300,59772180,7000,7000,7000,7000,0
20250213,122200,59772180,7000,7000,7000,7000,0
20250213,122100,59772180,7000,7000,7000,7000,0
20250213,122000,59772180,7000,7000,7000,7000,0
20250213,121900,59772180,7000,7000,7000,7000,0
20250213,121800,59772180,7000,7000,7000,7000,0
20250213,121700,59772180,7000,7000,7000,7000,0
20250213,121600,59772180,7000,7000,7000,7000,0
20250213,121500,59772180,7000,7000,7000,7000,0
20250213,121400,59772180,7000,7000,7000,7000,0
20250213,121300,59772180,7000,7000,7000,7000,0
20250213,121200,59772180,7000,7000,7000,7000,0
20250213,121100,59772180,7000,7000,7000,7000,0
20250213,121000,59772180,7000,7000,7000,7000,0
20250213,120900,59772180,7000,7000,7000,7000,0
20250213,120800,59772180,7000,7000,7000,7000,0
20250213,120700,59772180,7000,7000,7000,7000,0
20250213,120600,59772180,7000,7000,7000,7000,0
20250213,120500,59772180,7000,7000,7000,7000,0
20250213,120400,59772180,7000,7000,7000,7000,0
20250213,120300,59772180,7000,7000,7000,7000,0
20250213,120200,59772180,7000,7000,7000,7000,0
20250213,120100,59772180,7000,7000,7000,7000,0
20250213,120000,59772180,7000,7000,7000,7000,19
20250213,115900,59639180,7010,7010,7010,7010,0
20250213,115800,59639180,7010,7010,7010,7010,0
20250213,115700,59639180,7010,7010,7010,7010,0
20250213,115600,59639180,7010,7010,7010,7010,0
20250213,115500,59639180,7010,7010,7010,7010,0
20250213,115400,59639180,7010,7010,7010,7010,0
20250213,115300,59639180,7010,7010,7010,7010,1
20250213,115200,59632170,7010,7010,7010,7010,0
20250213,115100,59632170,7010,7010,7010,7010,0
20250213,115000,59632170,7010,7010,7010,7010,0
20250213,114900,59632170,7010,7010,7010,7010,0
20250213,114800,59632170,7010,7010,7010,7010,0
20250213,114700,59632170,7010,7010,7010,7010,0
20250213,114600,59632170,7010,7010,7010,7010,0
20250213,114500,59632170,7010,7010,7010,7010,0
20250213,114400,59632170,7010,7010,7010,7010,0
20250213,114300,59632170,7010,7010,7010,7010,0
20250213,114200,59632170,7010,7010,7010,7010,0
20250213,114100,59632170,7010,7010,7010,7010,0
20250213,114000,59632170,7010,7010,7010,7010,0
20250213,113900,59632170,7010,7010,7010,7010,0
20250213,113800,59632170,7010,7010,7010,7010,0
20250213,113700,59632170,7010,7010,7010,7010,0
20250213,113600,59632170,7010,7010,7010,7010,0
20250213,113500,59632170,7010,7010,7010,7010,0
20250213,113400,59632170,7010,7010,7010,7010,0
20250213,113300,59632170,7010,7010,7010,7010,0
20250213,113200,59632170,7010,7010,7010,7010,1
20250213,113100,59625160,7010,7010,7010,7010,0
20250213,113000,59625160,7010,7010,7010,7010,0
20250213,112900,59625160,7010,7010,7010,7010,0
20250213,112800,59625160,7010,7010,7010,7010,34
20250213,112700,59386820,7020,7020,7020,7020,100
20250213,112600,58684820,7020,7020,7020,7020,0
20250213,112500,58684820,7020,7020,7020,7020,0
20250213,112400,58684820,7020,7020,7020,7020,0
20250213,112300,58684820,7020,7020,7020,7020,0
20250213,112200,58684820,7020,7020,7020,7020,0
20250213,112100,58684820,7020,7020,7020,7020,0
20250213,112000,58684820,7020,7020,7020,7020,0
20250213,111900,58684820,7020,7020,7020,7020,0
20250213,111800,58684820,7020,7020,7020,7020,0
20250213,111700,58684820,7020,7020,7020,7020,0
20250213,111600,58684820,7020,7020,7020,7020,0
20250213,111500,58684820,7020,7020,7020,7020,0
20250213,111400,58684820,7020,7020,7020,7020,21
20250213,111300,58537400,7030,7030,7030,7030,0
20250213,111200,58537400,7030,7030,7030,7030,1
20250213,111100,58530370,7030,7030,7030,7030,0
20250213,111000,58530370,7030,7030,7030,7030,0
20250213,110900,58530370,7030,7030,7030,7030,0
20250213,110800,58530370,7030,7030,7030,7030,0
20250213,110700,58530370,7030,7030,7030,7030,0
20250213,110600,58530370,7030,7030,7030,7030,0
20250213,110500,58530370,7030,7030,7030,7030,0
20250213,110400,58530370,7030,7030,7030,7030,59
20250213,110300,58115600,7040,7040,7040,7040,0
20250213,110200,58115600,7040,7040,7040,7040,0
20250213,110100,58115600,7040,7040,7040,7040,0
20250213,110000,58115600,7040,7040,7040,7040,0
20250213,105900,58115600,7040,7040,7040,7040,0
20250213,105800,58115600,7040,7040,7040,7040,0
20250213,105700,58115600,7040,7040,7040,7040,0
20250213,105600,58115600,7040,7040,7040,7040,0
20250213,105500,58115600,7040,7040,7040,7040,0
20250213,105400,58115600,7040,7040,7040,7040,0
20250213,105300,58115600,7040,7020,7040,7020,381
20250213,105200,55435680,7020,7020,7020,7020,0
20250213,105100,55435680,7020,7020,7020,7020,27
20250213,105000,55246140,7010,7010,7010,7010,0
20250213,104900,55246140,7010,7010,7010,7010,230
20250213,104800,53633840,7050,7050,7050,7050,0
20250213,104700,53633840,7050,7050,7050,7050,0
20250213,104600,53633840,7050,7050,7050,7050,0
20250213,104500,53633840,7050,7050,7050,7050,0
20250213,104400,53633840,7050,7050,7050,7050,0
20250213,104300,53633840,7050,7050,7050,7050,0
20250213,104200,53633840,7050,7050,7050,7050,0
20250213,104100,53633840,7050,7050,7050,7050,222
20250213,104000,52068740,7050,7050,7050,7050,0
20250213,103900,52068740,7050,7040,7050,7040,100
20250213,103800,51363840,7050,7050,7050,7050,32
20250213,103700,51138240,7040,7020,7040,7020,184
20250213,103600,49842910,7030,7030,7030,7030,367
20250213,103500,47262900,7030,7010,7030,7010,230
20250213,103400,45647950,7010,7010,7010,7010,0
20250213,103300,45647950,7010,7010,7010,7010,0
20250213,103200,45647950,7010,7010,7010,7010,0
20250213,103100,45647950,7010,7010,7010,7010,0
20250213,103000,45647950,7010,7010,7010,7010,0
20250213,102900,45647950,7010,7010,7010,7010,0
20250213,102800,45647950,7010,7010,7010,7010,140
20250213,102700,44666550,7010,7010,7010,7010,0
20250213,102600,44666550,7010,7010,7010,7010,0
20250213,102500,44666550,7010,7010,7010,7010,0
20250213,102400,44666550,7010,7010,7010,7010,0
20250213,102300,44666550,7010,7010,7010,7010,0
20250213,102200,44666550,7010,7010,7010,7010,11
20250213,102100,44589440,7010,7010,7010,7010,0
20250213,102000,44589440,7010,7010,7010,7010,0
20250213,101900,44589440,7010,7010,7010,7010,0
20250213,101800,44589440,7010,7010,7010,7010,100
20250213,101700,43888440,7010,7010,7010,7010,1
20250213,101600,43881430,6990,6990,6990,6990,422
20250213,101500,40931650,6990,6990,6990,6990,93
20250213,101400,40281580,6980,6980,6980,6980,0
20250213,101300,40281580,6980,6990,6990,6980,207
20250213,101200,38836680,6990,6990,6990,6990,3
20250213,101100,38815710,6990,6990,6990,6990,3
20250213,101000,38794740,6990,7010,7010,6990,150
20250213,100900,37744240,6990,6990,6990,6990,0
20250213,100800,37744240,6990,6990,6990,6990,0
20250213,100700,37744240,6990,6990,6990,6990,0
20250213,100600,37744240,6990,6990,6990,6990,0
20250213,100500,37744240,6990,6990,6990,6990,0
20250213,100400,37744240,6990,6990,6990,6990,0
20250213,100300,37744240,6990,6990,6990,6990,109
20250213,100200,36982330,6990,6990,6990,6990,503
20250213,100100,33466360,6990,6990,6990,6970,2033
20250213,100000,19259770,6990,6990,6990,6990,28
20250213,095900,19064050,6980,6980,6980,6980,0
20250213,095800,19064050,6980,6980,6980,6980,31
20250213,095700,18847670,6980,6990,6990,6980,527
20250213,095600,15164180,6990,6990,6990,6990,1
20250213,095500,15157190,6980,6980,6980,6980,0
20250213,095400,15157190,6980,6980,6980,6980,18
20250213,095300,15031550,6980,6980,6980,6980,9
20250213,095200,14968730,6980,6990,6990,6980,7
20250213,095100,14919830,6990,6990,6990,6990,19
20250213,095000,14787020,6990,6990,6990,6980,192
20250213,094900,13446290,6990,6990,6990,6990,13
20250213,094800,13355420,6990,6990,6990,6990,5
20250213,094700,13320470,6990,6990,6990,6990,23
20250213,094600,13159700,6990,6990,6990,6990,114
20250213,094500,12362840,6990,6990,6990,6990,33
20250213,094400,12132170,6990,6990,6990,6990,35
20250213,094300,11887520,6990,6990,6990,6990,3
20250213,094200,11866550,6990,6990,6990,6990,4
20250213,094100,11838590,6990,6990,6990,6990,5
20250213,094000,11803640,6990,6990,6990,6990,4
20250213,093900,11775680,6990,6990,6990,6990,2
20250213,093800,11761700,6990,6990,6990,6990,10
20250213,093700,11691800,6990,6990,6990,6990,4
20250213,093600,11663840,6990,6990,6990,6990,4
20250213,093500,11635880,6990,6990,6990,6990,9
20250213,093400,11572970,6990,6990,6990,6990,2
20250213,093300,11558990,6980,6980,6980,6980,0
20250213,093200,11558990,6980,6990,6990,6980,123
20250213,093100,10700430,6990,6990,6990,6990,6
20250213,093000,10658490,6990,6990,6990,6990,3
20250213,092900,10637520,6990,6990,6990,6990,4
20250213,092800,10609560,6990,6990,6990,6990,12
20250213,092700,10525680,6990,6990,6990,6990,13
20250213,092600,10434810,6990,6990,6990,6990,4
20250213,092500,10406850,6990,6990,6990,6980,31
20250213,092400,10190320,6990,6990,6990,6990,3
20250213,092300,10169350,6990,6990,6990,6990,3
20250213,092200,10148380,6990,6990,6990,6990,4
20250213,092100,10120420,6990,6990,6990,6990,5
20250213,092000,10085470,6990,6990,6990,6990,2
20250213,091900,10071490,6980,6980,6980,6980,0
20250213,091800,10071490,6980,6980,6980,6980,103
20250213,091700,9352550,6980,6990,6990,6980,585
20250213,091600,5264070,6990,6990,6990,6990,0
20250213,091500,5264070,6990,6990,6990,6990,0
20250213,091400,5264070,6990,6990,6990,6990,0
20250213,091300,5264070,6990,6990,6990,6990,0
20250213,091200,5264070,6990,6990,6990,6990,0
20250213,091100,5264070,6990,6990,6990,6990,0
20250213,091000,5264070,6990,6990,6990,6990,40
20250213,090900,4984470,7010,7010,7010,7010,0
20250213,090800,4984470,7010,7010,7010,7010,1
20250213,090700,4977460,6990,6990,6990,6990,14
20250213,090600,4879600,6990,7010,7010,6990,587
20250213,090500,776450,6990,6990,6990,6990,0
20250213,090400,776450,6990,6990,6990,6990,0
20250213,090300,776450,6990,6990,6990,6990,0
20250213,090200,776450,6990,6990,6990,6990,15
20250213,090100,671600,6990,6990,6990,6990,11
20250213,090000,594710,6990,7000,7000,6990,85