KissMeData/038290/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192300,246769420,15700,15700,15700,15700,265
20250213,192200,246769420,15700,15700,15700,15700,0
20250213,192100,246769420,15700,15700,15700,15700,0
20250213,192000,246769420,15700,15700,15700,15700,0
20250213,191900,246769420,15700,15700,15700,15700,0
20250213,191800,246769420,15700,15700,15700,15700,0
20250213,191700,246769420,15700,15700,15700,15700,0
20250213,191600,246769420,15700,15700,15700,15700,0
20250213,191500,246769420,15700,15700,15700,15700,0
20250213,191400,246769420,15700,15700,15700,15700,0
20250213,191300,246769420,15700,15700,15700,15700,0
20250213,191200,246769420,15700,15700,15700,15700,0
20250213,191100,246769420,15700,15700,15700,15700,0
20250213,191000,246769420,15700,15700,15700,15700,0
20250213,190900,246769420,15700,15700,15700,15700,0
20250213,190800,246769420,15700,15700,15700,15700,0
20250213,190700,246769420,15700,15700,15700,15700,0
20250213,190600,246769420,15700,15700,15700,15700,0
20250213,190500,246769420,15700,15700,15700,15700,0
20250213,190400,246769420,15700,15700,15700,15700,0
20250213,190300,246769420,15700,15700,15700,15700,0
20250213,190200,246769420,15700,15700,15700,15700,0
20250213,190100,246769420,15700,15700,15700,15700,0
20250213,190000,246769420,15700,15700,15700,15700,0
20250213,185900,246769420,15700,15700,15700,15700,0
20250213,185800,246769420,15700,15700,15700,15700,0
20250213,185700,246769420,15700,15700,15700,15700,0
20250213,185600,246769420,15700,15700,15700,15700,0
20250213,185500,246769420,15700,15700,15700,15700,0
20250213,185400,246769420,15700,15700,15700,15700,0
20250213,185300,246769420,15700,15700,15700,15700,265
20250213,185200,246769420,15700,15700,15700,15700,0
20250213,185100,246769420,15700,15700,15700,15700,0
20250213,185000,246769420,15700,15700,15700,15700,0
20250213,184900,246769420,15700,15700,15700,15700,0
20250213,184800,246769420,15700,15700,15700,15700,0
20250213,184700,246769420,15700,15700,15700,15700,0
20250213,184600,246769420,15700,15700,15700,15700,0
20250213,184500,246769420,15700,15700,15700,15700,0
20250213,184400,246769420,15700,15700,15700,15700,0
20250213,184300,246769420,15700,15700,15700,15700,0
20250213,184200,246769420,15700,15700,15700,15700,0
20250213,184100,246769420,15700,15700,15700,15700,0
20250213,184000,246769420,15700,15700,15700,15700,0
20250213,183900,246769420,15700,15700,15700,15700,0
20250213,183800,246769420,15700,15700,15700,15700,0
20250213,183700,246769420,15700,15700,15700,15700,0
20250213,183600,246769420,15700,15700,15700,15700,0
20250213,183500,246769420,15700,15700,15700,15700,0
20250213,183400,246769420,15700,15700,15700,15700,0
20250213,183300,246769420,15700,15700,15700,15700,0
20250213,183200,246769420,15700,15700,15700,15700,0
20250213,183100,246769420,15700,15700,15700,15700,0
20250213,183000,246769420,15700,15700,15700,15700,0
20250213,182900,246769420,15700,15700,15700,15700,0
20250213,182800,246769420,15700,15700,15700,15700,0
20250213,182700,246769420,15700,15700,15700,15700,0
20250213,182600,246769420,15700,15700,15700,15700,0
20250213,182500,246769420,15700,15700,15700,15700,0
20250213,182400,246769420,15700,15700,15700,15700,0
20250213,182300,246769420,15700,15700,15700,15700,265
20250213,182200,246769420,15700,15700,15700,15700,0
20250213,182100,246769420,15700,15700,15700,15700,0
20250213,182000,246769420,15700,15700,15700,15700,0
20250213,181900,246769420,15700,15700,15700,15700,0
20250213,181800,246769420,15700,15700,15700,15700,0
20250213,181700,246769420,15700,15700,15700,15700,0
20250213,181600,246769420,15700,15700,15700,15700,0
20250213,181500,246769420,15700,15700,15700,15700,0
20250213,181400,246769420,15700,15700,15700,15700,0
20250213,181300,246769420,15700,15700,15700,15700,0
20250213,181200,246769420,15700,15700,15700,15700,0
20250213,181100,246769420,15700,15700,15700,15700,0
20250213,181000,246769420,15700,15700,15700,15700,0
20250213,180900,246769420,15700,15700,15700,15700,0
20250213,180800,246769420,15700,15700,15700,15700,0
20250213,180700,246769420,15700,15700,15700,15700,0
20250213,180600,246769420,15700,15700,15700,15700,0
20250213,180500,246769420,15700,15700,15700,15700,0
20250213,180400,246769420,15700,15700,15700,15700,0
20250213,180300,246769420,15700,15700,15700,15700,0
20250213,180200,246769420,15700,15700,15700,15700,0
20250213,180100,246769420,15700,15700,15700,15700,0
20250213,180000,246769420,15700,15700,15700,15700,0
20250213,175900,246769420,15700,15700,15700,15700,0
20250213,175800,246769420,15700,15700,15700,15700,0
20250213,175700,246769420,15700,15700,15700,15700,0
20250213,175600,246769420,15700,15700,15700,15700,0
20250213,175500,246769420,15700,15700,15700,15700,0
20250213,175400,246769420,15700,15700,15700,15700,0
20250213,175300,246769420,15700,15700,15700,15700,265
20250213,175200,246769420,15700,15700,15700,15700,0
20250213,175100,246769420,15700,15700,15700,15700,0
20250213,175000,246769420,15700,15700,15700,15700,0
20250213,174900,246769420,15700,15700,15700,15700,0
20250213,174800,246769420,15700,15700,15700,15700,0
20250213,174700,246769420,15700,15700,15700,15700,0
20250213,174600,246769420,15700,15700,15700,15700,0
20250213,174500,246769420,15700,15700,15700,15700,0
20250213,174400,246769420,15700,15700,15700,15700,0
20250213,174300,246769420,15700,15700,15700,15700,0
20250213,174200,246769420,15700,15700,15700,15700,0
20250213,174100,246769420,15700,15700,15700,15700,0
20250213,174000,246769420,15700,15700,15700,15700,0
20250213,173900,246769420,15700,15700,15700,15700,0
20250213,173800,246769420,15700,15700,15700,15700,0
20250213,173700,246769420,15700,15700,15700,15700,0
20250213,173600,246769420,15700,15700,15700,15700,0
20250213,173500,246769420,15700,15700,15700,15700,0
20250213,173400,246769420,15700,15700,15700,15700,0
20250213,173300,246769420,15700,15700,15700,15700,0
20250213,173200,246769420,15700,15700,15700,15700,0
20250213,173100,246769420,15700,15700,15700,15700,0
20250213,173000,246769420,15700,15700,15700,15700,0
20250213,172900,246769420,15700,15700,15700,15700,0
20250213,172800,246769420,15700,15700,15700,15700,0
20250213,172700,246769420,15700,15700,15700,15700,0
20250213,172600,246769420,15700,15700,15700,15700,0
20250213,172500,246769420,15700,15700,15700,15700,0
20250213,172400,246769420,15700,15700,15700,15700,0
20250213,172300,246769420,15700,15700,15700,15700,265
20250213,172200,246769420,15700,15700,15700,15700,0
20250213,172100,246769420,15700,15700,15700,15700,0
20250213,172000,246769420,15700,15700,15700,15700,0
20250213,171900,246769420,15700,15700,15700,15700,0
20250213,171800,246769420,15700,15700,15700,15700,0
20250213,171700,246769420,15700,15700,15700,15700,0
20250213,171600,246769420,15700,15700,15700,15700,0
20250213,171500,246769420,15700,15700,15700,15700,0
20250213,171400,246769420,15700,15700,15700,15700,0
20250213,171300,246769420,15700,15700,15700,15700,0
20250213,171200,246769420,15700,15700,15700,15700,0
20250213,171100,246769420,15700,15700,15700,15700,0
20250213,171000,246769420,15700,15700,15700,15700,0
20250213,170900,246769420,15700,15700,15700,15700,0
20250213,170800,246769420,15700,15700,15700,15700,0
20250213,170700,246769420,15700,15700,15700,15700,0
20250213,170600,246769420,15700,15700,15700,15700,0
20250213,170500,246769420,15700,15700,15700,15700,0
20250213,170400,246769420,15700,15700,15700,15700,0
20250213,170300,246769420,15700,15700,15700,15700,0
20250213,170200,246769420,15700,15700,15700,15700,0
20250213,170100,246769420,15700,15700,15700,15700,0
20250213,170000,246769420,15700,15700,15700,15700,0
20250213,165900,246769420,15700,15700,15700,15700,0
20250213,165800,246769420,15700,15700,15700,15700,0
20250213,165700,246769420,15700,15700,15700,15700,0
20250213,165600,246769420,15700,15700,15700,15700,0
20250213,165500,246769420,15700,15700,15700,15700,0
20250213,165400,246769420,15700,15700,15700,15700,0
20250213,165300,246769420,15700,15700,15700,15700,265
20250213,165200,246769420,15700,15700,15700,15700,0
20250213,165100,246769420,15700,15700,15700,15700,0
20250213,165000,246769420,15700,15700,15700,15700,0
20250213,164900,246769420,15700,15700,15700,15700,0
20250213,164800,246769420,15700,15700,15700,15700,0
20250213,164700,246769420,15700,15700,15700,15700,0
20250213,164600,246769420,15700,15700,15700,15700,0
20250213,164500,246769420,15700,15700,15700,15700,0
20250213,164400,246769420,15700,15700,15700,15700,0
20250213,164300,246769420,15700,15700,15700,15700,0
20250213,164200,246769420,15700,15700,15700,15700,0
20250213,164100,246769420,15700,15700,15700,15700,0
20250213,164000,246769420,15700,15700,15700,15700,0
20250213,163900,246769420,15700,15700,15700,15700,0
20250213,163800,246769420,15700,15700,15700,15700,0
20250213,163700,246769420,15700,15700,15700,15700,0
20250213,163600,246769420,15700,15700,15700,15700,0
20250213,163500,246769420,15700,15700,15700,15700,0
20250213,163400,246769420,15700,15700,15700,15700,0
20250213,163300,246769420,15700,15700,15700,15700,0
20250213,163200,246769420,15700,15700,15700,15700,0
20250213,163100,246769420,15700,15700,15700,15700,0
20250213,163000,246769420,15700,15700,15700,15700,0
20250213,162900,246769420,15700,15700,15700,15700,0
20250213,162800,246769420,15700,15700,15700,15700,0
20250213,162700,246769420,15700,15700,15700,15700,0
20250213,162600,246769420,15700,15700,15700,15700,0
20250213,162500,246769420,15700,15700,15700,15700,0
20250213,162400,246769420,15700,15700,15700,15700,0
20250213,162300,246769420,15700,15700,15700,15700,265
20250213,162200,246769420,15700,15700,15700,15700,0
20250213,162100,246769420,15700,15700,15700,15700,0
20250213,162000,246769420,15700,15700,15700,15700,0
20250213,161900,246769420,15700,15700,15700,15700,0
20250213,161800,246769420,15700,15700,15700,15700,0
20250213,161700,246769420,15700,15700,15700,15700,0
20250213,161600,246769420,15700,15700,15700,15700,0
20250213,161500,246769420,15700,15700,15700,15700,0
20250213,161400,246769420,15700,15700,15700,15700,0
20250213,161300,246769420,15700,15700,15700,15700,0
20250213,161200,246769420,15700,15700,15700,15700,0
20250213,161100,246769420,15700,15700,15700,15700,0
20250213,161000,246769420,15700,15700,15700,15700,0
20250213,160900,246769420,15700,15700,15700,15700,0
20250213,160800,246769420,15700,15700,15700,15700,0
20250213,160700,246769420,15700,15700,15700,15700,0
20250213,160600,246769420,15700,15700,15700,15700,0
20250213,160500,246769420,15700,15700,15700,15700,0
20250213,160400,246769420,15700,15700,15700,15700,0
20250213,160300,246769420,15700,15700,15700,15700,0
20250213,160200,246769420,15700,15700,15700,15700,0
20250213,160100,246769420,15700,15700,15700,15700,0
20250213,160000,246769420,15700,15700,15700,15700,0
20250213,155900,246769420,15700,15700,15700,15700,0
20250213,155800,246769420,15700,15700,15700,15700,0
20250213,155700,246769420,15700,15700,15700,15700,0
20250213,155600,246769420,15700,15700,15700,15700,0
20250213,155500,246769420,15700,15700,15700,15700,0
20250213,155400,246769420,15700,15700,15700,15700,0
20250213,155300,246769420,15700,15700,15700,15700,265
20250213,155200,246769420,15700,15700,15700,15700,0
20250213,155100,246769420,15700,15700,15700,15700,0
20250213,155000,246769420,15700,15700,15700,15700,0
20250213,154900,246769420,15700,15700,15700,15700,0
20250213,154800,246769420,15700,15700,15700,15700,0
20250213,154700,246769420,15700,15700,15700,15700,0
20250213,154600,246769420,15700,15700,15700,15700,0
20250213,154500,246769420,15700,15700,15700,15700,0
20250213,154400,246769420,15700,15700,15700,15700,0
20250213,154300,246769420,15700,15700,15700,15700,0
20250213,154200,246769420,15700,15700,15700,15700,0
20250213,154100,246769420,15700,15700,15700,15700,0
20250213,154000,246769420,15700,15700,15700,15700,0
20250213,153900,246769420,15700,15700,15700,15700,0
20250213,153800,246769420,15700,15700,15700,15700,0
20250213,153700,246769420,15700,15700,15700,15700,0
20250213,153600,246769420,15700,15700,15700,15700,0
20250213,153500,246769420,15700,15700,15700,15700,0
20250213,153400,246769420,15700,15700,15700,15700,0
20250213,153300,246769420,15700,15700,15700,15700,0
20250213,153200,246769420,15700,15700,15700,15700,0
20250213,153100,246769420,15700,15700,15700,15700,0
20250213,153000,246769420,15700,15700,15700,15700,265
20250213,152900,242608920,15720,15720,15720,15720,0
20250213,152800,242608920,15720,15720,15720,15720,0
20250213,152700,242608920,15720,15720,15720,15720,0
20250213,152600,242608920,15720,15720,15720,15720,0
20250213,152500,242608920,15720,15720,15720,15720,0
20250213,152400,242608920,15720,15720,15720,15720,0
20250213,152300,242608920,15720,15720,15720,15720,0
20250213,152200,242608920,15720,15720,15720,15720,0
20250213,152100,242608920,15720,15720,15720,15720,0
20250213,152000,242608920,15720,15720,15720,15720,0
20250213,151900,242608920,15720,15720,15720,15720,3
20250213,151800,242561760,15720,15720,15720,15690,56
20250213,151700,241683060,15720,15720,15720,15720,0
20250213,151600,241683060,15720,15720,15720,15720,0
20250213,151500,241683060,15720,15690,15720,15690,8
20250213,151400,241557390,15690,15690,15690,15690,1
20250213,151300,241541700,15720,15720,15720,15720,1
20250213,151200,241525980,15690,15690,15690,15690,0
20250213,151100,241525980,15690,15690,15690,15690,1
20250213,151000,241510290,15680,15680,15680,15680,21
20250213,150900,241181010,15680,15680,15680,15680,2
20250213,150800,241149650,15680,15680,15680,15680,1
20250213,150700,241133970,15680,15680,15680,15680,205
20250213,150600,237919570,15680,15680,15680,15680,200
20250213,150500,234783570,15720,15720,15720,15720,0
20250213,150400,234783570,15720,15720,15720,15720,0
20250213,150300,234783570,15720,15680,15720,15680,137
20250213,150200,232634610,15720,15710,15720,15710,30
20250213,150100,232163290,15680,15680,15680,15680,40
20250213,150000,231536090,15680,15680,15680,15680,1
20250213,145900,231520410,15710,15680,15710,15680,2
20250213,145800,231489020,15690,15690,15690,15690,15
20250213,145700,231253670,15690,15690,15690,15690,43
20250213,145600,230579000,15690,15690,15690,15690,65
20250213,145500,229559150,15720,15720,15720,15720,0
20250213,145400,229559150,15720,15720,15720,15720,0
20250213,145300,229559150,15720,15720,15720,15720,0
20250213,145200,229559150,15720,15720,15720,15720,0
20250213,145100,229559150,15720,15720,15720,15720,0
20250213,145000,229559150,15720,15720,15720,15720,0
20250213,144900,229559150,15720,15720,15720,15720,0
20250213,144800,229559150,15720,15720,15720,15720,0
20250213,144700,229559150,15720,15720,15720,15720,1
20250213,144600,229543430,15680,15680,15680,15680,0
20250213,144500,229543430,15680,15700,15700,15680,500
20250213,144400,221701000,15690,15690,15690,15690,0
20250213,144300,221701000,15690,15690,15690,15690,0
20250213,144200,221701000,15690,15690,15690,15690,0
20250213,144100,221701000,15690,15690,15690,15690,87
20250213,144000,220335970,15720,15720,15720,15720,12
20250213,143900,220147330,15720,15720,15720,15720,0
20250213,143800,220147330,15720,15720,15720,15720,0
20250213,143700,220147330,15720,15720,15720,15720,0
20250213,143600,220147330,15720,15720,15720,15720,10
20250213,143500,219990130,15730,15730,15730,15730,0
20250213,143400,219990130,15730,15730,15730,15730,0
20250213,143300,219990130,15730,15730,15730,15730,0
20250213,143200,219990130,15730,15730,15730,15730,0
20250213,143100,219990130,15730,15730,15730,15730,0
20250213,143000,219990130,15730,15730,15730,15730,0
20250213,142900,219990130,15730,15730,15730,15730,0
20250213,142800,219990130,15730,15730,15730,15730,0
20250213,142700,219990130,15730,15730,15730,15730,0
20250213,142600,219990130,15730,15730,15730,15730,0
20250213,142500,219990130,15730,15730,15730,15730,0
20250213,142400,219990130,15730,15730,15730,15730,0
20250213,142300,219990130,15730,15730,15730,15730,0
20250213,142200,219990130,15730,15730,15730,15730,1
20250213,142100,219974400,15690,15690,15690,15690,100
20250213,142000,218405400,15730,15730,15730,15730,0
20250213,141900,218405400,15730,15730,15730,15730,0
20250213,141800,218405400,15730,15730,15730,15730,500
20250213,141700,210540400,15700,15700,15700,15700,10
20250213,141600,210383400,15690,15690,15690,15690,54
20250213,141500,209536140,15680,15680,15680,15680,40
20250213,141400,208908940,15680,15680,15680,15680,0
20250213,141300,208908940,15680,15680,15680,15680,0
20250213,141200,208908940,15680,15680,15680,15680,100
20250213,141100,207340940,15730,15730,15730,15730,1
20250213,141000,207325210,15680,15680,15680,15680,0
20250213,140900,207325210,15680,15680,15680,15680,0
20250213,140800,207325210,15680,15680,15680,15680,0
20250213,140700,207325210,15680,15690,15690,15680,100
20250213,140600,205757180,15730,15730,15730,15730,0
20250213,140500,205757180,15730,15730,15730,15730,12
20250213,140400,205568420,15690,15690,15690,15690,0
20250213,140300,205568420,15690,15690,15690,15690,0
20250213,140200,205568420,15690,15690,15690,15690,0
20250213,140100,205568420,15690,15690,15690,15690,1500
20250213,140000,182033420,15690,15690,15690,15690,5
20250213,135900,181954970,15730,15730,15730,15730,0
20250213,135800,181954970,15730,15730,15730,15730,0
20250213,135700,181954970,15730,15730,15730,15730,88
20250213,135600,180570730,15730,15730,15730,15730,0
20250213,135500,180570730,15730,15730,15730,15730,1
20250213,135400,180555000,15690,15690,15690,15690,36
20250213,135300,179990160,15730,15730,15730,15730,0
20250213,135200,179990160,15730,15720,15730,15720,58
20250213,135100,179078360,15690,15690,15690,15690,0
20250213,135000,179078360,15690,15700,15700,15690,150
20250213,134900,176724840,15720,15720,15720,15720,0
20250213,134800,176724840,15720,15720,15720,15720,0
20250213,134700,176724840,15720,15720,15720,15720,0
20250213,134600,176724840,15720,15730,15730,15720,4
20250213,134500,176661950,15690,15690,15690,15690,10
20250213,134400,176505050,15710,15710,15710,15710,0
20250213,134300,176505050,15710,15710,15710,15710,0
20250213,134200,176505050,15710,15700,15710,15700,268
20250213,134100,172295270,15700,15700,15700,15700,50
20250213,134000,171510270,15700,15700,15700,15700,50
20250213,133900,170725270,15700,15700,15700,15700,0
20250213,133800,170725270,15700,15700,15700,15700,40
20250213,133700,170097270,15700,15700,15700,15700,0
20250213,133600,170097270,15700,15700,15700,15700,10
20250213,133500,169940270,15710,15710,15710,15710,10
20250213,133400,169783170,15700,15700,15700,15700,130
20250213,133300,167742170,15690,15690,15690,15690,34
20250213,133200,167208710,15690,15690,15690,15690,0
20250213,133100,167208710,15690,15690,15690,15690,1
20250213,133000,167193020,15690,15690,15690,15690,1
20250213,132900,167177330,15680,15680,15680,15680,0
20250213,132800,167177330,15680,15680,15680,15680,0
20250213,132700,167177330,15680,15680,15680,15680,0
20250213,132600,167177330,15680,15680,15680,15680,0
20250213,132500,167177330,15680,15680,15680,15680,28
20250213,132400,166738290,15680,15710,15710,15680,205
20250213,132300,163521620,15720,15720,15720,15720,94
20250213,132200,162043940,15710,15700,15710,15700,191
20250213,132100,159044330,15700,15700,15700,15700,163
20250213,132000,156485230,15700,15700,15700,15700,5
20250213,131900,156406730,15700,15700,15700,15700,5
20250213,131800,156328230,15700,15700,15700,15690,110
20250213,131700,154601780,15650,15650,15650,15650,0
20250213,131600,154601780,15650,15660,15660,15650,5
20250213,131500,154523500,15660,15660,15660,15660,0
20250213,131400,154523500,15660,15660,15660,15660,0
20250213,131300,154523500,15660,15660,15660,15660,0
20250213,131200,154523500,15660,15660,15660,15660,0
20250213,131100,154523500,15660,15660,15660,15660,0
20250213,131000,154523500,15660,15660,15660,15660,339
20250213,130900,149214760,15660,15670,15670,15660,45
20250213,130800,148509910,15700,15700,15700,15700,0
20250213,130700,148509910,15700,15700,15700,15700,0
20250213,130600,148509910,15700,15690,15700,15690,391
20250213,130500,142371710,15660,15660,15660,15660,0
20250213,130400,142371710,15660,15660,15660,15660,0
20250213,130300,142371710,15660,15660,15660,15660,203
20250213,130200,139192730,15690,15690,15690,15690,0
20250213,130100,139192730,15690,15690,15690,15690,100
20250213,130000,137623730,15700,15700,15700,15700,0
20250213,125900,137623730,15700,15700,15700,15700,0
20250213,125800,137623730,15700,15690,15700,15690,72
20250213,125700,136494020,15670,15670,15670,15670,0
20250213,125600,136494020,15670,15670,15670,15670,0
20250213,125500,136494020,15670,15670,15670,15670,0
20250213,125400,136494020,15670,15670,15670,15670,100
20250213,125300,134927020,15670,15660,15670,15660,101
20250213,125200,133344360,15660,15660,15660,15660,0
20250213,125100,133344360,15660,15660,15660,15660,0
20250213,125000,133344360,15660,15660,15660,15660,0
20250213,124900,133344360,15660,15660,15660,15660,0
20250213,124800,133344360,15660,15660,15660,15660,34
20250213,124700,132811920,15660,15660,15660,15660,0
20250213,124600,132811920,15660,15650,15660,15650,70
20250213,124500,131716080,15650,15650,15650,15650,0
20250213,124400,131716080,15650,15650,15650,15650,1
20250213,124300,131700430,15650,15650,15650,15650,0
20250213,124200,131700430,15650,15650,15650,15650,6
20250213,124100,131606530,15700,15700,15700,15700,0
20250213,124000,131606530,15700,15700,15700,15700,0
20250213,123900,131606530,15700,15700,15700,15700,0
20250213,123800,131606530,15700,15700,15700,15700,0
20250213,123700,131606530,15700,15700,15700,15700,0
20250213,123600,131606530,15700,15700,15700,15700,0
20250213,123500,131606530,15700,15700,15700,15700,1
20250213,123400,131590830,15700,15700,15700,15700,0
20250213,123300,131590830,15700,15700,15700,15700,0
20250213,123200,131590830,15700,15700,15700,15700,0
20250213,123100,131590830,15700,15700,15700,15700,0
20250213,123000,131590830,15700,15700,15700,15700,0
20250213,122900,131590830,15700,15700,15700,15700,0
20250213,122800,131590830,15700,15700,15700,15700,5
20250213,122700,131512330,15700,15700,15700,15700,0
20250213,122600,131512330,15700,15700,15700,15700,0
20250213,122500,131512330,15700,15700,15700,15700,0
20250213,122400,131512330,15700,15700,15700,15700,0
20250213,122300,131512330,15700,15700,15700,15700,0
20250213,122200,131512330,15700,15700,15700,15700,0
20250213,122100,131512330,15700,15700,15700,15700,10
20250213,122000,131355330,15700,15700,15700,15700,0
20250213,121900,131355330,15700,15700,15700,15700,0
20250213,121800,131355330,15700,15700,15700,15700,0
20250213,121700,131355330,15700,15700,15700,15700,0
20250213,121600,131355330,15700,15700,15700,15700,0
20250213,121500,131355330,15700,15700,15700,15700,0
20250213,121400,131355330,15700,15700,15700,15700,0
20250213,121300,131355330,15700,15700,15700,15700,0
20250213,121200,131355330,15700,15700,15700,15700,12
20250213,121100,131166930,15640,15640,15640,15640,0
20250213,121000,131166930,15640,15640,15640,15640,0
20250213,120900,131166930,15640,15640,15640,15640,0
20250213,120800,131166930,15640,15640,15640,15640,0
20250213,120700,131166930,15640,15640,15640,15640,200
20250213,120600,128038930,15650,15650,15650,15650,50
20250213,120500,127256430,15700,15700,15700,15700,12
20250213,120400,127068030,15640,15650,15650,15640,160
20250213,120300,124564210,15650,15650,15650,15650,10
20250213,120200,124407710,15700,15700,15700,15700,0
20250213,120100,124407710,15700,15700,15700,15700,0
20250213,120000,124407710,15700,15700,15700,15700,10
20250213,115900,124250710,15700,15700,15700,15700,0
20250213,115800,124250710,15700,15700,15700,15700,76
20250213,115700,123057510,15650,15650,15650,15650,0
20250213,115600,123057510,15650,15650,15650,15650,0
20250213,115500,123057510,15650,15650,15650,15650,1
20250213,115400,123041860,15700,15700,15700,15700,35
20250213,115300,122492360,15700,15700,15700,15700,0
20250213,115200,122492360,15700,15700,15700,15700,0
20250213,115100,122492360,15700,15700,15700,15700,0
20250213,115000,122492360,15700,15700,15700,15700,0
20250213,114900,122492360,15700,15700,15700,15700,0
20250213,114800,122492360,15700,15700,15700,15700,0
20250213,114700,122492360,15700,15700,15700,15700,0
20250213,114600,122492360,15700,15700,15700,15700,0
20250213,114500,122492360,15700,15700,15700,15700,0
20250213,114400,122492360,15700,15700,15700,15700,0
20250213,114300,122492360,15700,15700,15700,15700,0
20250213,114200,122492360,15700,15700,15700,15700,0
20250213,114100,122492360,15700,15700,15700,15700,1
20250213,114000,122476660,15650,15660,15660,15650,537
20250213,113900,114072510,15700,15700,15700,15700,0
20250213,113800,114072510,15700,15700,15700,15700,1
20250213,113700,114056810,15660,15670,15670,15660,3
20250213,113600,114009820,15650,15650,15650,15650,0
20250213,113500,114009820,15650,15650,15650,15650,0
20250213,113400,114009820,15650,15650,15650,15650,0
20250213,113300,114009820,15650,15670,15670,15650,500
20250213,113200,106183370,15700,15700,15700,15700,0
20250213,113100,106183370,15700,15700,15700,15700,0
20250213,113000,106183370,15700,15700,15700,15700,0
20250213,112900,106183370,15700,15700,15700,15700,0
20250213,112800,106183370,15700,15700,15700,15700,0
20250213,112700,106183370,15700,15700,15700,15700,0
20250213,112600,106183370,15700,15700,15700,15700,0
20250213,112500,106183370,15700,15700,15700,15700,0
20250213,112400,106183370,15700,15700,15700,15700,0
20250213,112300,106183370,15700,15700,15700,15700,5
20250213,112200,106104870,15720,15720,15720,15720,0
20250213,112100,106104870,15720,15720,15720,15720,0
20250213,112000,106104870,15720,15720,15720,15720,1
20250213,111900,106089150,15660,15660,15660,15660,0
20250213,111800,106089150,15660,15660,15660,15660,0
20250213,111700,106089150,15660,15660,15660,15660,0
20250213,111600,106089150,15660,15700,15700,15660,4
20250213,111500,106026470,15700,15700,15700,15700,0
20250213,111400,106026470,15700,15700,15700,15700,0
20250213,111300,106026470,15700,15700,15700,15700,1
20250213,111200,106010770,15710,15710,15710,15710,0
20250213,111100,106010770,15710,15710,15710,15710,0
20250213,111000,106010770,15710,15710,15710,15710,0
20250213,110900,106010770,15710,15710,15710,15710,0
20250213,110800,106010770,15710,15710,15710,15710,0
20250213,110700,106010770,15710,15710,15710,15710,3
20250213,110600,105963640,15720,15720,15720,15720,0
20250213,110500,105963640,15720,15720,15720,15720,0
20250213,110400,105963640,15720,15720,15720,15720,0
20250213,110300,105963640,15720,15720,15720,15720,0
20250213,110200,105963640,15720,15720,15720,15720,0
20250213,110100,105963640,15720,15720,15720,15720,1
20250213,110000,105947920,15650,15690,15690,15650,500
20250213,105900,98113940,15730,15730,15730,15730,0
20250213,105800,98113940,15730,15730,15730,15730,0
20250213,105700,98113940,15730,15720,15730,15720,19
20250213,105600,97815140,15730,15730,15730,15730,0
20250213,105500,97815140,15730,15730,15730,15730,0
20250213,105400,97815140,15730,15730,15730,15730,0
20250213,105300,97815140,15730,15730,15730,15730,1
20250213,105200,97799410,15680,15680,15680,15680,0
20250213,105100,97799410,15680,15680,15680,15680,0
20250213,105000,97799410,15680,15680,15680,15680,0
20250213,104900,97799410,15680,15680,15680,15680,17
20250213,104800,97532850,15740,15740,15740,15740,0
20250213,104700,97532850,15740,15740,15740,15740,0
20250213,104600,97532850,15740,15740,15740,15740,0
20250213,104500,97532850,15740,15740,15740,15740,0
20250213,104400,97532850,15740,15740,15740,15740,1
20250213,104300,97517110,15680,15680,15680,15680,0
20250213,104200,97517110,15680,15680,15680,15680,1
20250213,104100,97501430,15750,15750,15750,15750,0
20250213,104000,97501430,15750,15750,15750,15750,0
20250213,103900,97501430,15750,15750,15750,15750,0
20250213,103800,97501430,15750,15750,15750,15750,1
20250213,103700,97485680,15690,15690,15690,15690,0
20250213,103600,97485680,15690,15690,15690,15690,100
20250213,103500,95916680,15700,15700,15700,15700,100
20250213,103400,94346680,15760,15760,15760,15760,0
20250213,103300,94346680,15760,15760,15760,15760,33
20250213,103200,93826600,15700,15700,15700,15700,0
20250213,103100,93826600,15700,15700,15700,15700,0
20250213,103000,93826600,15700,15700,15700,15700,409
20250213,102900,87405300,15700,15700,15700,15700,0
20250213,102800,87405300,15700,15700,15700,15700,0
20250213,102700,87405300,15700,15700,15700,15700,1
20250213,102600,87389600,15700,15700,15700,15700,0
20250213,102500,87389600,15700,15700,15700,15700,2
20250213,102400,87358200,15690,15690,15690,15690,0
20250213,102300,87358200,15690,15690,15690,15690,0
20250213,102200,87358200,15690,15690,15690,15690,13
20250213,102100,87154230,15690,15690,15690,15690,10
20250213,102000,86997330,15690,15690,15690,15690,0
20250213,101900,86997330,15690,15690,15690,15690,0
20250213,101800,86997330,15690,15690,15690,15690,0
20250213,101700,86997330,15690,15690,15690,15690,0
20250213,101600,86997330,15690,15690,15690,15690,0
20250213,101500,86997330,15690,15680,15690,15680,343
20250213,101400,81617270,15660,15660,15660,15660,0
20250213,101300,81617270,15660,15660,15660,15660,48
20250213,101200,80865590,15660,15680,15680,15660,6
20250213,101100,80771610,15660,15660,15660,15660,0
20250213,101000,80771610,15660,15660,15660,15660,0
20250213,100900,80771610,15660,15660,15660,15660,0
20250213,100800,80771610,15660,15660,15660,15660,100
20250213,100700,79205610,15680,15680,15680,15680,0
20250213,100600,79205610,15680,15680,15680,15680,0
20250213,100500,79205610,15680,15680,15680,15680,0
20250213,100400,79205610,15680,15680,15680,15680,10
20250213,100300,79048810,15680,15680,15680,15680,20
20250213,100200,78735210,15680,15680,15680,15680,10
20250213,100100,78578410,15680,15680,15680,15680,5
20250213,100000,78500010,15680,15680,15680,15650,17
20250213,095900,78233900,15650,15650,15650,15650,0
20250213,095800,78233900,15650,15650,15650,15650,40
20250213,095700,77607900,15680,15680,15680,15680,0
20250213,095600,77607900,15680,15680,15680,15680,0
20250213,095500,77607900,15680,15680,15680,15680,2
20250213,095400,77576540,15680,15680,15680,15680,0
20250213,095300,77576540,15680,15680,15680,15680,0
20250213,095200,77576540,15680,15680,15680,15680,3
20250213,095100,77529500,15650,15650,15650,15650,0
20250213,095000,77529500,15650,15650,15650,15650,210
20250213,094900,74243000,15650,15650,15650,15650,200
20250213,094800,71113000,15660,15660,15660,15660,150
20250213,094700,68764000,15660,15660,15660,15660,15
20250213,094600,68529100,15670,15670,15670,15670,10
20250213,094500,68372400,15680,15680,15680,15680,1
20250213,094400,68356720,15650,15680,15680,15650,141
20250213,094300,66150040,15680,15680,15680,15680,0
20250213,094200,66150040,15680,15650,15680,15650,11
20250213,094100,65977860,15650,15680,15680,15650,5
20250213,094000,65899580,15670,15630,15670,15630,208
20250213,093900,62648220,15630,15630,15630,15630,1
20250213,093800,62632590,15640,15630,15640,15630,559
20250213,093700,53892420,15640,15640,15640,15640,0
20250213,093600,53892420,15640,15660,15660,15640,532
20250213,093500,45564630,15660,15660,15660,15660,120
20250213,093400,43685430,15660,15660,15660,15660,0
20250213,093300,43685430,15660,15660,15660,15660,0
20250213,093200,43685430,15660,15760,15760,15660,67
20250213,093100,42633200,15770,15770,15770,15770,0
20250213,093000,42633200,15770,15770,15770,15770,2
20250213,092900,42601660,15730,15720,15730,15720,100
20250213,092800,41029140,15640,15640,15640,15640,0
20250213,092700,41029140,15640,15660,15660,15640,326
20250213,092600,35929520,15660,15670,15670,15660,159
20250213,092500,33438060,15670,15670,15670,15670,18
20250213,092400,33156000,15660,15730,15730,15660,201
20250213,092300,30008270,15660,15660,15660,15660,386
20250213,092200,23963510,15730,15730,15730,15730,1
20250213,092100,23947780,15650,15680,15680,15650,220
20250213,092000,20502790,15760,15680,15760,15680,401
20250213,091900,14215030,15780,15780,15780,15690,416
20250213,091800,7682870,15740,15740,15740,15740,0
20250213,091700,7682870,15740,15740,15740,15740,1
20250213,091600,7667130,15780,15780,15780,15780,5
20250213,091500,7588230,15740,15740,15740,15740,49
20250213,091400,6816970,15740,15730,15740,15730,88
20250213,091300,5432190,15730,15730,15730,15730,0
20250213,091200,5432190,15730,15730,15730,15730,11
20250213,091100,5259160,15730,15730,15730,15730,0
20250213,091000,5259160,15730,15730,15730,15730,44
20250213,090900,4567040,15730,15730,15730,15730,50
20250213,090800,3780540,15730,15730,15730,15730,0
20250213,090700,3780540,15730,15730,15730,15730,0
20250213,090600,3780540,15730,15660,15730,15660,24
20250213,090500,3404630,15670,15670,15670,15670,1
20250213,090400,3388960,15740,15660,15740,15660,9
20250213,090300,3247940,15750,15650,15750,15640,137
20250213,090200,1101980,15660,15700,15700,15660,27
20250213,090100,678790,15700,15700,15700,15700,0
20250213,090000,678790,15700,15790,15790,15700,43