KissMeData/026890/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191200,411435150,8280,8280,8280,8280,536
20250213,191100,411435150,8280,8280,8280,8280,0
20250213,191000,411435150,8280,8280,8280,8280,0
20250213,190900,411435150,8280,8280,8280,8280,0
20250213,190800,411435150,8280,8280,8280,8280,0
20250213,190700,411435150,8280,8280,8280,8280,0
20250213,190600,411435150,8280,8280,8280,8280,0
20250213,190500,411435150,8280,8280,8280,8280,0
20250213,190400,411435150,8280,8280,8280,8280,0
20250213,190300,411435150,8280,8280,8280,8280,0
20250213,190200,411435150,8280,8280,8280,8280,0
20250213,190100,411435150,8280,8280,8280,8280,0
20250213,190000,411435150,8280,8280,8280,8280,0
20250213,185900,411435150,8280,8280,8280,8280,0
20250213,185800,411435150,8280,8280,8280,8280,0
20250213,185700,411435150,8280,8280,8280,8280,0
20250213,185600,411435150,8280,8280,8280,8280,0
20250213,185500,411435150,8280,8280,8280,8280,0
20250213,185400,411435150,8280,8280,8280,8280,0
20250213,185300,411435150,8280,8280,8280,8280,0
20250213,185200,411435150,8280,8280,8280,8280,0
20250213,185100,411435150,8280,8280,8280,8280,0
20250213,185000,411435150,8280,8280,8280,8280,0
20250213,184900,411435150,8280,8280,8280,8280,0
20250213,184800,411435150,8280,8280,8280,8280,0
20250213,184700,411435150,8280,8280,8280,8280,0
20250213,184600,411435150,8280,8280,8280,8280,0
20250213,184500,411435150,8280,8280,8280,8280,0
20250213,184400,411435150,8280,8280,8280,8280,0
20250213,184300,411435150,8280,8280,8280,8280,0
20250213,184200,411435150,8280,8280,8280,8280,536
20250213,184100,411435150,8280,8280,8280,8280,0
20250213,184000,411435150,8280,8280,8280,8280,0
20250213,183900,411435150,8280,8280,8280,8280,0
20250213,183800,411435150,8280,8280,8280,8280,0
20250213,183700,411435150,8280,8280,8280,8280,0
20250213,183600,411435150,8280,8280,8280,8280,0
20250213,183500,411435150,8280,8280,8280,8280,0
20250213,183400,411435150,8280,8280,8280,8280,0
20250213,183300,411435150,8280,8280,8280,8280,0
20250213,183200,411435150,8280,8280,8280,8280,0
20250213,183100,411435150,8280,8280,8280,8280,0
20250213,183000,411435150,8280,8280,8280,8280,0
20250213,182900,411435150,8280,8280,8280,8280,0
20250213,182800,411435150,8280,8280,8280,8280,0
20250213,182700,411435150,8280,8280,8280,8280,0
20250213,182600,411435150,8280,8280,8280,8280,0
20250213,182500,411435150,8280,8280,8280,8280,0
20250213,182400,411435150,8280,8280,8280,8280,0
20250213,182300,411435150,8280,8280,8280,8280,0
20250213,182200,411435150,8280,8280,8280,8280,0
20250213,182100,411435150,8280,8280,8280,8280,0
20250213,182000,411435150,8280,8280,8280,8280,0
20250213,181900,411435150,8280,8280,8280,8280,0
20250213,181800,411435150,8280,8280,8280,8280,0
20250213,181700,411435150,8280,8280,8280,8280,0
20250213,181600,411435150,8280,8280,8280,8280,0
20250213,181500,411435150,8280,8280,8280,8280,0
20250213,181400,411435150,8280,8280,8280,8280,0
20250213,181300,411435150,8280,8280,8280,8280,0
20250213,181200,411435150,8280,8280,8280,8280,536
20250213,181100,411435150,8280,8280,8280,8280,0
20250213,181000,411435150,8280,8280,8280,8280,0
20250213,180900,411435150,8280,8280,8280,8280,0
20250213,180800,411435150,8280,8280,8280,8280,0
20250213,180700,411435150,8280,8280,8280,8280,0
20250213,180600,411435150,8280,8280,8280,8280,0
20250213,180500,411435150,8280,8280,8280,8280,0
20250213,180400,411435150,8280,8280,8280,8280,0
20250213,180300,411435150,8280,8280,8280,8280,0
20250213,180200,411435150,8280,8280,8280,8280,0
20250213,180100,411435150,8280,8280,8280,8280,0
20250213,180000,411435150,8280,8280,8280,8280,0
20250213,175900,411435150,8280,8280,8280,8280,0
20250213,175800,411435150,8280,8280,8280,8280,0
20250213,175700,411435150,8280,8280,8280,8280,0
20250213,175600,411435150,8280,8280,8280,8280,0
20250213,175500,411435150,8280,8280,8280,8280,0
20250213,175400,411435150,8280,8280,8280,8280,0
20250213,175300,411435150,8280,8280,8280,8280,0
20250213,175200,411435150,8280,8280,8280,8280,0
20250213,175100,411435150,8280,8280,8280,8280,0
20250213,175000,411435150,8280,8280,8280,8280,0
20250213,174900,411435150,8280,8280,8280,8280,0
20250213,174800,411435150,8280,8280,8280,8280,0
20250213,174700,411435150,8280,8280,8280,8280,0
20250213,174600,411435150,8280,8280,8280,8280,0
20250213,174500,411435150,8280,8280,8280,8280,0
20250213,174400,411435150,8280,8280,8280,8280,0
20250213,174300,411435150,8280,8280,8280,8280,0
20250213,174200,411435150,8280,8280,8280,8280,536
20250213,174100,411435150,8280,8280,8280,8280,0
20250213,174000,411435150,8280,8280,8280,8280,0
20250213,173900,411435150,8280,8280,8280,8280,0
20250213,173800,411435150,8280,8280,8280,8280,0
20250213,173700,411435150,8280,8280,8280,8280,0
20250213,173600,411435150,8280,8280,8280,8280,0
20250213,173500,411435150,8280,8280,8280,8280,0
20250213,173400,411435150,8280,8280,8280,8280,0
20250213,173300,411435150,8280,8280,8280,8280,0
20250213,173200,411435150,8280,8280,8280,8280,0
20250213,173100,411435150,8280,8280,8280,8280,0
20250213,173000,411435150,8280,8280,8280,8280,0
20250213,172900,411435150,8280,8280,8280,8280,0
20250213,172800,411435150,8280,8280,8280,8280,0
20250213,172700,411435150,8280,8280,8280,8280,0
20250213,172600,411435150,8280,8280,8280,8280,0
20250213,172500,411435150,8280,8280,8280,8280,0
20250213,172400,411435150,8280,8280,8280,8280,0
20250213,172300,411435150,8280,8280,8280,8280,0
20250213,172200,411435150,8280,8280,8280,8280,0
20250213,172100,411435150,8280,8280,8280,8280,0
20250213,172000,411435150,8280,8280,8280,8280,0
20250213,171900,411435150,8280,8280,8280,8280,0
20250213,171800,411435150,8280,8280,8280,8280,0
20250213,171700,411435150,8280,8280,8280,8280,0
20250213,171600,411435150,8280,8280,8280,8280,0
20250213,171500,411435150,8280,8280,8280,8280,0
20250213,171400,411435150,8280,8280,8280,8280,0
20250213,171300,411435150,8280,8280,8280,8280,0
20250213,171200,411435150,8280,8280,8280,8280,536
20250213,171100,411435150,8280,8280,8280,8280,0
20250213,171000,411435150,8280,8280,8280,8280,0
20250213,170900,411435150,8280,8280,8280,8280,0
20250213,170800,411435150,8280,8280,8280,8280,0
20250213,170700,411435150,8280,8280,8280,8280,0
20250213,170600,411435150,8280,8280,8280,8280,0
20250213,170500,411435150,8280,8280,8280,8280,0
20250213,170400,411435150,8280,8280,8280,8280,0
20250213,170300,411435150,8280,8280,8280,8280,0
20250213,170200,411435150,8280,8280,8280,8280,0
20250213,170100,411435150,8280,8280,8280,8280,0
20250213,170000,411435150,8280,8280,8280,8280,0
20250213,165900,411435150,8280,8280,8280,8280,0
20250213,165800,411435150,8280,8280,8280,8280,0
20250213,165700,411435150,8280,8280,8280,8280,0
20250213,165600,411435150,8280,8280,8280,8280,0
20250213,165500,411435150,8280,8280,8280,8280,0
20250213,165400,411435150,8280,8280,8280,8280,0
20250213,165300,411435150,8280,8280,8280,8280,0
20250213,165200,411435150,8280,8280,8280,8280,0
20250213,165100,411435150,8280,8280,8280,8280,0
20250213,165000,411435150,8280,8280,8280,8280,0
20250213,164900,411435150,8280,8280,8280,8280,0
20250213,164800,411435150,8280,8280,8280,8280,0
20250213,164700,411435150,8280,8280,8280,8280,0
20250213,164600,411435150,8280,8280,8280,8280,0
20250213,164500,411435150,8280,8280,8280,8280,0
20250213,164400,411435150,8280,8280,8280,8280,0
20250213,164300,411435150,8280,8280,8280,8280,0
20250213,164200,411435150,8280,8280,8280,8280,536
20250213,164100,411435150,8280,8280,8280,8280,0
20250213,164000,411435150,8280,8280,8280,8280,0
20250213,163900,411435150,8280,8280,8280,8280,0
20250213,163800,411435150,8280,8280,8280,8280,0
20250213,163700,411435150,8280,8280,8280,8280,0
20250213,163600,411435150,8280,8280,8280,8280,0
20250213,163500,411435150,8280,8280,8280,8280,0
20250213,163400,411435150,8280,8280,8280,8280,0
20250213,163300,411435150,8280,8280,8280,8280,0
20250213,163200,411435150,8280,8280,8280,8280,0
20250213,163100,411435150,8280,8280,8280,8280,0
20250213,163000,411435150,8280,8280,8280,8280,0
20250213,162900,411435150,8280,8280,8280,8280,0
20250213,162800,411435150,8280,8280,8280,8280,0
20250213,162700,411435150,8280,8280,8280,8280,0
20250213,162600,411435150,8280,8280,8280,8280,0
20250213,162500,411435150,8280,8280,8280,8280,0
20250213,162400,411435150,8280,8280,8280,8280,0
20250213,162300,411435150,8280,8280,8280,8280,0
20250213,162200,411435150,8280,8280,8280,8280,0
20250213,162100,411435150,8280,8280,8280,8280,0
20250213,162000,411435150,8280,8280,8280,8280,0
20250213,161900,411435150,8280,8280,8280,8280,0
20250213,161800,411435150,8280,8280,8280,8280,0
20250213,161700,411435150,8280,8280,8280,8280,0
20250213,161600,411435150,8280,8280,8280,8280,0
20250213,161500,411435150,8280,8280,8280,8280,0
20250213,161400,411435150,8280,8280,8280,8280,0
20250213,161300,411435150,8280,8280,8280,8280,0
20250213,161200,411435150,8280,8280,8280,8280,536
20250213,161100,411435150,8280,8280,8280,8280,0
20250213,161000,411435150,8280,8280,8280,8280,0
20250213,160900,411435150,8280,8280,8280,8280,0
20250213,160800,411435150,8280,8280,8280,8280,0
20250213,160700,411435150,8280,8280,8280,8280,0
20250213,160600,411435150,8280,8280,8280,8280,0
20250213,160500,411435150,8280,8280,8280,8280,0
20250213,160400,411435150,8280,8280,8280,8280,0
20250213,160300,411435150,8280,8280,8280,8280,0
20250213,160200,411435150,8280,8280,8280,8280,0
20250213,160100,411435150,8280,8280,8280,8280,0
20250213,160000,411435150,8280,8280,8280,8280,0
20250213,155900,411435150,8280,8280,8280,8280,0
20250213,155800,411435150,8280,8280,8280,8280,0
20250213,155700,411435150,8280,8280,8280,8280,0
20250213,155600,411435150,8280,8280,8280,8280,0
20250213,155500,411435150,8280,8280,8280,8280,0
20250213,155400,411435150,8280,8280,8280,8280,0
20250213,155300,411435150,8280,8280,8280,8280,0
20250213,155200,411435150,8280,8280,8280,8280,0
20250213,155100,411435150,8280,8280,8280,8280,0
20250213,155000,411435150,8280,8280,8280,8280,0
20250213,154900,411435150,8280,8280,8280,8280,0
20250213,154800,411435150,8280,8280,8280,8280,0
20250213,154700,411435150,8280,8280,8280,8280,0
20250213,154600,411435150,8280,8280,8280,8280,0
20250213,154500,411435150,8280,8280,8280,8280,0
20250213,154400,411435150,8280,8280,8280,8280,0
20250213,154300,411435150,8280,8280,8280,8280,0
20250213,154200,411435150,8280,8280,8280,8280,536
20250213,154100,411435150,8280,8280,8280,8280,0
20250213,154000,411435150,8280,8280,8280,8280,0
20250213,153900,411435150,8280,8280,8280,8280,0
20250213,153800,411435150,8280,8280,8280,8280,0
20250213,153700,411435150,8280,8280,8280,8280,0
20250213,153600,411435150,8280,8280,8280,8280,0
20250213,153500,411435150,8280,8280,8280,8280,0
20250213,153400,411435150,8280,8280,8280,8280,0
20250213,153300,411435150,8280,8280,8280,8280,0
20250213,153200,411435150,8280,8280,8280,8280,0
20250213,153100,411435150,8280,8280,8280,8280,0
20250213,153000,411435150,8280,8280,8280,8280,536
20250213,152900,406997070,8270,8270,8270,8270,0
20250213,152800,406997070,8270,8270,8270,8270,0
20250213,152700,406997070,8270,8270,8270,8270,0
20250213,152600,406997070,8270,8270,8270,8270,0
20250213,152500,406997070,8270,8270,8270,8270,0
20250213,152400,406997070,8270,8270,8270,8270,0
20250213,152300,406997070,8270,8270,8270,8270,0
20250213,152200,406997070,8270,8270,8270,8270,0
20250213,152100,406997070,8270,8270,8270,8270,0
20250213,152000,406997070,8270,8270,8270,8270,0
20250213,151900,406997070,8270,8280,8280,8270,208
20250213,151800,405276800,8280,8280,8280,8280,45
20250213,151700,404904200,8280,8280,8280,8280,1
20250213,151600,404895920,8280,8280,8280,8280,0
20250213,151500,404895920,8280,8280,8280,8280,0
20250213,151400,404895920,8280,8280,8280,8280,282
20250213,151300,402560960,8280,8280,8280,8280,0
20250213,151200,402560960,8280,8280,8280,8280,1
20250213,151100,402552680,8280,8280,8280,8280,0
20250213,151000,402552680,8280,8280,8280,8280,1
20250213,150900,402544400,8280,8280,8280,8280,8
20250213,150800,402478160,8280,8280,8280,8280,1
20250213,150700,402469880,8280,8280,8280,8280,0
20250213,150600,402469880,8280,8280,8280,8280,1
20250213,150500,402461600,8280,8280,8280,8270,405
20250213,150400,399111610,8280,8280,8280,8280,1
20250213,150300,399103330,8280,8280,8280,8280,0
20250213,150200,399103330,8280,8280,8280,8280,1
20250213,150100,399095050,8280,8280,8280,8280,67
20250213,150000,398540290,8280,8280,8280,8280,1
20250213,145900,398532010,8280,8280,8280,8280,0
20250213,145800,398532010,8280,8280,8280,8280,1
20250213,145700,398523730,8280,8280,8280,8280,0
20250213,145600,398523730,8280,8280,8280,8280,12
20250213,145500,398424370,8280,8280,8280,8280,0
20250213,145400,398424370,8280,8280,8280,8280,0
20250213,145300,398424370,8280,8280,8280,8280,7
20250213,145200,398366410,8280,8280,8280,8280,1
20250213,145100,398358130,8290,8290,8290,8290,0
20250213,145000,398358130,8290,8290,8290,8290,1
20250213,144900,398349840,8290,8290,8290,8290,0
20250213,144800,398349840,8290,8290,8290,8290,2
20250213,144700,398333260,8280,8280,8280,8280,1
20250213,144600,398324980,8280,8280,8280,8280,0
20250213,144500,398324980,8280,8280,8280,8280,56
20250213,144400,397861300,8280,8280,8280,8280,200
20250213,144300,396205300,8280,8280,8280,8280,1
20250213,144200,396197020,8280,8280,8280,8280,0
20250213,144100,396197020,8280,8280,8280,8280,1
20250213,144000,396188740,8280,8280,8280,8280,0
20250213,143900,396188740,8280,8280,8280,8280,2
20250213,143800,396172180,8280,8280,8280,8280,1000
20250213,143700,387892180,8280,8280,8280,8280,63
20250213,143600,387370540,8270,8270,8270,8270,0
20250213,143500,387370540,8270,8280,8280,8270,500
20250213,143400,383230790,8290,8290,8290,8290,6
20250213,143300,383181050,8290,8290,8290,8290,2
20250213,143200,383164470,8290,8290,8290,8290,4
20250213,143100,383131310,8290,8280,8290,8280,188
20250213,143000,381574580,8280,8270,8280,8270,10
20250213,142900,381491790,8280,8280,8280,8280,0
20250213,142800,381491790,8280,8280,8280,8280,0
20250213,142700,381491790,8280,8280,8280,8280,1
20250213,142600,381483510,8280,8280,8280,8280,2743
20250213,142500,358771470,8270,8270,8270,8270,0
20250213,142400,358771470,8270,8270,8270,8270,1
20250213,142300,358763200,8270,8270,8270,8270,0
20250213,142200,358763200,8270,8270,8270,8270,1
20250213,142100,358754930,8270,8270,8270,8270,0
20250213,142000,358754930,8270,8270,8270,8270,1
20250213,141900,358746660,8270,8270,8270,8270,0
20250213,141800,358746660,8270,8270,8270,8270,2
20250213,141700,358730120,8270,8270,8270,8270,0
20250213,141600,358730120,8270,8270,8270,8270,2
20250213,141500,358713580,8270,8270,8270,8270,0
20250213,141400,358713580,8270,8270,8270,8270,0
20250213,141300,358713580,8270,8270,8270,8270,1
20250213,141200,358705310,8280,8280,8280,8280,0
20250213,141100,358705310,8280,8280,8280,8280,100
20250213,141000,357877310,8280,8280,8280,8280,0
20250213,140900,357877310,8280,8280,8280,8280,10
20250213,140800,357794510,8280,8280,8280,8280,5
20250213,140700,357753110,8270,8270,8270,8270,1
20250213,140600,357744840,8270,8270,8270,8270,100
20250213,140500,356917840,8270,8270,8270,8270,2
20250213,140400,356901300,8270,8270,8270,8270,0
20250213,140300,356901300,8270,8260,8270,8260,3
20250213,140200,356876500,8260,8260,8260,8260,0
20250213,140100,356876500,8260,8260,8260,8260,1
20250213,140000,356868240,8260,8260,8260,8260,0
20250213,135900,356868240,8260,8260,8260,8260,2
20250213,135800,356851720,8260,8260,8260,8260,0
20250213,135700,356851720,8260,8260,8260,8260,1
20250213,135600,356843460,8260,8260,8260,8260,20
20250213,135500,356678260,8270,8270,8270,8270,0
20250213,135400,356678260,8270,8270,8270,8270,0
20250213,135300,356678260,8270,8270,8270,8270,368
20250213,135200,353634900,8260,8260,8260,8260,1
20250213,135100,353626640,8260,8260,8260,8260,0
20250213,135000,353626640,8260,8260,8260,8260,1
20250213,134900,353618380,8260,8260,8260,8260,0
20250213,134800,353618380,8260,8260,8260,8260,1
20250213,134700,353610120,8260,8260,8260,8260,0
20250213,134600,353610120,8260,8260,8260,8260,11
20250213,134500,353519260,8270,8270,8270,8270,1632
20250213,134400,340022620,8280,8280,8280,8280,4
20250213,134300,339989500,8280,8280,8280,8280,2
20250213,134200,339972940,8280,8280,8280,8280,0
20250213,134100,339972940,8280,8280,8280,8280,0
20250213,134000,339972940,8280,8280,8280,8280,514
20250213,133900,335717020,8280,8280,8280,8280,0
20250213,133800,335717020,8280,8280,8280,8280,0
20250213,133700,335717020,8280,8280,8280,8280,0
20250213,133600,335717020,8280,8280,8280,8280,0
20250213,133500,335717020,8280,8280,8280,8280,1
20250213,133400,335708740,8260,8260,8260,8260,0
20250213,133300,335708740,8260,8260,8260,8260,0
20250213,133200,335708740,8260,8260,8260,8260,0
20250213,133100,335708740,8260,8260,8260,8260,0
20250213,133000,335708740,8260,8260,8260,8260,0
20250213,132900,335708740,8260,8260,8260,8260,0
20250213,132800,335708740,8260,8270,8270,8260,204
20250213,132700,334021990,8270,8270,8270,8270,50
20250213,132600,333608490,8270,8270,8270,8270,0
20250213,132500,333608490,8270,8270,8270,8270,0
20250213,132400,333608490,8270,8270,8270,8270,0
20250213,132300,333608490,8270,8270,8270,8270,17
20250213,132200,333467900,8270,8270,8270,8270,105
20250213,132100,332599550,8280,8280,8280,8280,0
20250213,132000,332599550,8280,8280,8280,8280,0
20250213,131900,332599550,8280,8280,8280,8280,0
20250213,131800,332599550,8280,8280,8280,8280,0
20250213,131700,332599550,8280,8280,8280,8280,598
20250213,131600,327648110,8270,8270,8270,8270,0
20250213,131500,327648110,8270,8270,8270,8270,0
20250213,131400,327648110,8270,8270,8270,8270,0
20250213,131300,327648110,8270,8270,8270,8270,0
20250213,131200,327648110,8270,8270,8270,8270,0
20250213,131100,327648110,8270,8270,8270,8270,0
20250213,131000,327648110,8270,8270,8270,8270,0
20250213,130900,327648110,8270,8270,8270,8270,0
20250213,130800,327648110,8270,8270,8270,8270,0
20250213,130700,327648110,8270,8270,8270,8270,0
20250213,130600,327648110,8270,8270,8270,8270,0
20250213,130500,327648110,8270,8270,8270,8270,0
20250213,130400,327648110,8270,8270,8270,8270,0
20250213,130300,327648110,8270,8270,8270,8270,35
20250213,130200,327358660,8280,8280,8280,8280,0
20250213,130100,327358660,8280,8280,8280,8280,0
20250213,130000,327358660,8280,8280,8280,8280,0
20250213,125900,327358660,8280,8280,8280,8280,34
20250213,125800,327077140,8280,8280,8280,8280,1
20250213,125700,327068860,8280,8280,8280,8280,241
20250213,125600,325073380,8270,8270,8270,8270,0
20250213,125500,325073380,8270,8270,8270,8270,0
20250213,125400,325073380,8270,8270,8270,8270,1346
20250213,125300,313941960,8270,8270,8270,8270,0
20250213,125200,313941960,8270,8270,8270,8270,0
20250213,125100,313941960,8270,8270,8270,8270,0
20250213,125000,313941960,8270,8270,8270,8270,0
20250213,124900,313941960,8270,8270,8270,8270,600
20250213,124800,308979960,8260,8260,8260,8260,0
20250213,124700,308979960,8260,8260,8260,8260,1
20250213,124600,308971700,8260,8260,8260,8260,0
20250213,124500,308971700,8260,8260,8260,8260,0
20250213,124400,308971700,8260,8260,8260,8260,0
20250213,124300,308971700,8260,8260,8260,8260,0
20250213,124200,308971700,8260,8260,8260,8260,0
20250213,124100,308971700,8260,8260,8260,8260,0
20250213,124000,308971700,8260,8260,8260,8260,0
20250213,123900,308971700,8260,8260,8260,8260,0
20250213,123800,308971700,8260,8260,8260,8260,0
20250213,123700,308971700,8260,8260,8260,8260,0
20250213,123600,308971700,8260,8260,8260,8260,0
20250213,123500,308971700,8260,8260,8260,8260,0
20250213,123400,308971700,8260,8260,8260,8260,0
20250213,123300,308971700,8260,8260,8260,8260,377
20250213,123200,305857680,8260,8260,8260,8260,0
20250213,123100,305857680,8260,8260,8260,8260,300
20250213,123000,303379680,8250,8250,8250,8250,0
20250213,122900,303379680,8250,8250,8250,8250,0
20250213,122800,303379680,8250,8250,8250,8250,0
20250213,122700,303379680,8250,8250,8250,8250,0
20250213,122600,303379680,8250,8250,8250,8250,0
20250213,122500,303379680,8250,8250,8250,8250,0
20250213,122400,303379680,8250,8250,8250,8250,1
20250213,122300,303371430,8250,8250,8250,8250,0
20250213,122200,303371430,8250,8250,8250,8250,0
20250213,122100,303371430,8250,8250,8250,8250,50
20250213,122000,302958930,8250,8250,8250,8250,0
20250213,121900,302958930,8250,8250,8250,8250,10
20250213,121800,302876430,8260,8260,8260,8260,0
20250213,121700,302876430,8260,8260,8260,8260,0
20250213,121600,302876430,8260,8260,8260,8260,2323
20250213,121500,283688450,8270,8270,8270,8270,0
20250213,121400,283688450,8270,8270,8270,8270,0
20250213,121300,283688450,8270,8270,8270,8270,0
20250213,121200,283688450,8270,8270,8270,8270,1
20250213,121100,283680180,8260,8260,8260,8260,0
20250213,121000,283680180,8260,8260,8260,8260,156
20250213,120900,282391620,8260,8260,8260,8260,0
20250213,120800,282391620,8260,8260,8260,8260,7
20250213,120700,282333800,8260,8260,8260,8260,12
20250213,120600,282234680,8260,8260,8260,8260,28
20250213,120500,282003400,8260,8260,8260,8260,0
20250213,120400,282003400,8260,8260,8260,8260,0
20250213,120300,282003400,8260,8260,8260,8260,0
20250213,120200,282003400,8260,8260,8260,8260,88
20250213,120100,281276520,8260,8260,8260,8260,0
20250213,120000,281276520,8260,8260,8260,8260,0
20250213,115900,281276520,8260,8260,8260,8260,0
20250213,115800,281276520,8260,8260,8260,8260,0
20250213,115700,281276520,8260,8260,8260,8260,0
20250213,115600,281276520,8260,8260,8260,8260,0
20250213,115500,281276520,8260,8260,8260,8260,1
20250213,115400,281268260,8270,8270,8270,8270,0
20250213,115300,281268260,8270,8270,8270,8270,7
20250213,115200,281210370,8260,8260,8260,8260,0
20250213,115100,281210370,8260,8260,8260,8260,0
20250213,115000,281210370,8260,8260,8260,8260,0
20250213,114900,281210370,8260,8260,8260,8260,0
20250213,114800,281210370,8260,8260,8260,8260,0
20250213,114700,281210370,8260,8260,8260,8260,0
20250213,114600,281210370,8260,8260,8260,8260,0
20250213,114500,281210370,8260,8260,8260,8260,0
20250213,114400,281210370,8260,8260,8260,8260,0
20250213,114300,281210370,8260,8260,8260,8260,0
20250213,114200,281210370,8260,8260,8260,8260,0
20250213,114100,281210370,8260,8260,8260,8260,75
20250213,114000,280590870,8270,8270,8270,8270,0
20250213,113900,280590870,8270,8270,8270,8270,0
20250213,113800,280590870,8270,8270,8270,8270,0
20250213,113700,280590870,8270,8270,8270,8270,0
20250213,113600,280590870,8270,8270,8270,8270,0
20250213,113500,280590870,8270,8270,8270,8270,30
20250213,113400,280342770,8270,8270,8270,8270,36
20250213,113300,280045050,8260,8260,8260,8260,0
20250213,113200,280045050,8260,8260,8260,8260,0
20250213,113100,280045050,8260,8260,8260,8260,0
20250213,113000,280045050,8260,8260,8260,8260,65
20250213,112900,279508150,8260,8260,8260,8260,0
20250213,112800,279508150,8260,8260,8260,8260,0
20250213,112700,279508150,8260,8260,8260,8260,0
20250213,112600,279508150,8260,8260,8260,8260,0
20250213,112500,279508150,8260,8260,8260,8260,0
20250213,112400,279508150,8260,8260,8260,8260,0
20250213,112300,279508150,8260,8260,8260,8260,0
20250213,112200,279508150,8260,8260,8260,8260,0
20250213,112100,279508150,8260,8260,8260,8260,0
20250213,112000,279508150,8260,8260,8260,8260,0
20250213,111900,279508150,8260,8260,8260,8260,0
20250213,111800,279508150,8260,8260,8260,8260,0
20250213,111700,279508150,8260,8260,8260,8260,0
20250213,111600,279508150,8260,8260,8260,8260,0
20250213,111500,279508150,8260,8260,8260,8260,0
20250213,111400,279508150,8260,8260,8260,8260,0
20250213,111300,279508150,8260,8260,8260,8260,0
20250213,111200,279508150,8260,8260,8260,8260,4
20250213,111100,279475110,8260,8260,8260,8260,951
20250213,111000,271619850,8280,8280,8280,8280,0
20250213,110900,271619850,8280,8280,8280,8280,0
20250213,110800,271619850,8280,8270,8280,8270,2282
20250213,110700,252745570,8270,8270,8270,8270,0
20250213,110600,252745570,8270,8270,8270,8270,0
20250213,110500,252745570,8270,8270,8270,8270,0
20250213,110400,252745570,8270,8270,8270,8270,1477
20250213,110300,240530780,8270,8270,8270,8270,1023
20250213,110200,232070570,8280,8280,8280,8280,0
20250213,110100,232070570,8280,8280,8280,8280,0
20250213,110000,232070570,8280,8280,8280,8280,0
20250213,105900,232070570,8280,8280,8280,8280,0
20250213,105800,232070570,8280,8280,8280,8280,0
20250213,105700,232070570,8280,8280,8280,8280,0
20250213,105600,232070570,8280,8280,8280,8280,0
20250213,105500,232070570,8280,8280,8280,8280,0
20250213,105400,232070570,8280,8280,8280,8280,72
20250213,105300,231474410,8280,8280,8280,8280,2
20250213,105200,231457850,8270,8270,8270,8270,0
20250213,105100,231457850,8270,8270,8270,8270,0
20250213,105000,231457850,8270,8270,8270,8270,0
20250213,104900,231457850,8270,8270,8270,8270,0
20250213,104800,231457850,8270,8270,8270,8270,0
20250213,104700,231457850,8270,8270,8270,8270,0
20250213,104600,231457850,8270,8270,8270,8270,0
20250213,104500,231457850,8270,8270,8270,8270,282
20250213,104400,229125710,8270,8270,8270,8270,0
20250213,104300,229125710,8270,8270,8270,8270,0
20250213,104200,229125710,8270,8270,8270,8270,0
20250213,104100,229125710,8270,8270,8270,8270,0
20250213,104000,229125710,8270,8270,8270,8270,0
20250213,103900,229125710,8270,8270,8270,8270,0
20250213,103800,229125710,8270,8270,8270,8270,0
20250213,103700,229125710,8270,8270,8270,8270,144
20250213,103600,227934830,8260,8260,8260,8260,0
20250213,103500,227934830,8260,8260,8260,8260,0
20250213,103400,227934830,8260,8260,8260,8260,3
20250213,103300,227910050,8270,8270,8270,8270,0
20250213,103200,227910050,8270,8270,8270,8270,0
20250213,103100,227910050,8270,8270,8270,8270,0
20250213,103000,227910050,8270,8270,8270,8270,0
20250213,102900,227910050,8270,8270,8270,8270,0
20250213,102800,227910050,8270,8270,8270,8270,0
20250213,102700,227910050,8270,8270,8270,8270,0
20250213,102600,227910050,8270,8270,8270,8260,584
20250213,102500,223085460,8280,8280,8280,8280,0
20250213,102400,223085460,8280,8280,8280,8280,0
20250213,102300,223085460,8280,8280,8280,8280,0
20250213,102200,223085460,8280,8280,8280,8280,10
20250213,102100,223002660,8280,8280,8280,8280,0
20250213,102000,223002660,8280,8270,8280,8270,213
20250213,101900,221241140,8280,8280,8280,8280,0
20250213,101800,221241140,8280,8280,8280,8280,0
20250213,101700,221241140,8280,8280,8280,8280,0
20250213,101600,221241140,8280,8280,8280,8280,1
20250213,101500,221232860,8270,8290,8290,8270,20
20250213,101400,221067430,8280,8280,8280,8280,1
20250213,101300,221059150,8270,8270,8270,8270,0
20250213,101200,221059150,8270,8270,8270,8270,0
20250213,101100,221059150,8270,8270,8270,8270,77
20250213,101000,220422360,8270,8270,8270,8270,0
20250213,100900,220422360,8270,8270,8270,8270,0
20250213,100800,220422360,8270,8270,8270,8270,0
20250213,100700,220422360,8270,8290,8290,8270,3084
20250213,100600,194912040,8290,8290,8290,8290,0
20250213,100500,194912040,8290,8290,8290,8290,0
20250213,100400,194912040,8290,8290,8290,8290,0
20250213,100300,194912040,8290,8280,8290,8280,2009
20250213,100200,178277430,8280,8280,8280,8280,0
20250213,100100,178277430,8280,8280,8280,8280,0
20250213,100000,178277430,8280,8280,8280,8280,0
20250213,095900,178277430,8280,8280,8280,8280,191
20250213,095800,176695950,8280,8290,8290,8280,19
20250213,095700,176538620,8270,8270,8270,8270,0
20250213,095600,176538620,8270,8280,8280,8270,1000
20250213,095500,168260450,8280,8280,8280,8280,18
20250213,095400,168111410,8280,8280,8280,8280,255
20250213,095300,166000010,8280,8280,8280,8280,1
20250213,095200,165991730,8280,8280,8280,8280,0
20250213,095100,165991730,8280,8280,8280,8280,0
20250213,095000,165991730,8280,8280,8280,8280,62
20250213,094900,165478370,8300,8300,8300,8300,0
20250213,094800,165478370,8300,8300,8300,8300,0
20250213,094700,165478370,8300,8300,8300,8300,10
20250213,094600,165395370,8300,8300,8300,8300,0
20250213,094500,165395370,8300,8300,8300,8300,2
20250213,094400,165378770,8300,8300,8300,8300,47
20250213,094300,164988670,8300,8300,8300,8300,10
20250213,094200,164905670,8300,8300,8300,8300,1
20250213,094100,164897370,8300,8300,8300,8300,0
20250213,094000,164897370,8300,8300,8300,8300,0
20250213,093900,164897370,8300,8300,8300,8300,0
20250213,093800,164897370,8300,8300,8300,8300,1
20250213,093700,164889070,8310,8310,8310,8300,67
20250213,093600,164332950,8310,8310,8310,8310,0
20250213,093500,164332950,8310,8310,8310,8310,1
20250213,093400,164324640,8310,8310,8310,8310,2
20250213,093300,164308020,8300,8300,8300,8300,674
20250213,093200,158713820,8300,8290,8300,8290,156
20250213,093100,157420560,8280,8280,8280,8280,808
20250213,093000,150730320,8270,8270,8270,8270,1639
20250213,092900,137175790,8270,8270,8270,8270,14
20250213,092800,137060010,8270,8270,8270,8270,18
20250213,092700,136911150,8280,8280,8280,8280,0
20250213,092600,136911150,8280,8290,8290,8280,93
20250213,092500,136141100,8280,8280,8280,8280,20
20250213,092400,135975500,8280,8280,8280,8280,0
20250213,092300,135975500,8280,8280,8290,8280,15
20250213,092200,135851290,8280,8300,8320,8260,807
20250213,092100,129167210,8290,8320,8330,8290,113
20250213,092000,128226300,8340,8330,8340,8330,30
20250213,091900,127976260,8320,8280,8320,8280,335
20250213,091800,125202420,8280,8270,8310,8270,1596
20250213,091700,111996720,8260,8250,8260,8250,78
20250213,091600,111352450,8250,8290,8290,8250,2011
20250213,091500,94748060,8300,8310,8310,8300,239
20250213,091400,92763000,8320,8340,8340,8320,1325
20250213,091300,81712840,8330,8330,8330,8330,100
20250213,091200,80879840,8310,8310,8310,8300,563
20250213,091100,76205910,8340,8350,8350,8330,65
20250213,091000,75664170,8350,8350,8350,8340,281
20250213,090900,73317830,8350,8310,8350,8300,2169
20250213,090800,55258580,8310,8300,8330,8290,429
20250213,090700,51694510,8280,8260,8280,8260,2770
20250213,090600,28792830,8230,8230,8230,8230,0
20250213,090500,28792830,8230,8210,8230,8210,289
20250213,090400,26420120,8270,8270,8270,8270,4
20250213,090300,26387040,8280,8280,8280,8280,0
20250213,090200,26387040,8280,8280,8280,8280,10
20250213,090100,26304240,8280,8220,8280,8220,883
20250213,090000,19017180,8190,8190,8190,8190,2322