KissMeData/067900/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194800,92328000,6250,6250,6250,6250,274
20250213,194700,92328000,6250,6250,6250,6250,0
20250213,194600,92328000,6250,6250,6250,6250,0
20250213,194500,92328000,6250,6250,6250,6250,0
20250213,194400,92328000,6250,6250,6250,6250,0
20250213,194300,92328000,6250,6250,6250,6250,0
20250213,194200,92328000,6250,6250,6250,6250,0
20250213,194100,92328000,6250,6250,6250,6250,0
20250213,194000,92328000,6250,6250,6250,6250,0
20250213,193900,92328000,6250,6250,6250,6250,0
20250213,193800,92328000,6250,6250,6250,6250,0
20250213,193700,92328000,6250,6250,6250,6250,0
20250213,193600,92328000,6250,6250,6250,6250,0
20250213,193500,92328000,6250,6250,6250,6250,0
20250213,193400,92328000,6250,6250,6250,6250,0
20250213,193300,92328000,6250,6250,6250,6250,0
20250213,193200,92328000,6250,6250,6250,6250,0
20250213,193100,92328000,6250,6250,6250,6250,0
20250213,193000,92328000,6250,6250,6250,6250,0
20250213,192900,92328000,6250,6250,6250,6250,0
20250213,192800,92328000,6250,6250,6250,6250,0
20250213,192700,92328000,6250,6250,6250,6250,0
20250213,192600,92328000,6250,6250,6250,6250,0
20250213,192500,92328000,6250,6250,6250,6250,0
20250213,192400,92328000,6250,6250,6250,6250,0
20250213,192300,92328000,6250,6250,6250,6250,0
20250213,192200,92328000,6250,6250,6250,6250,0
20250213,192100,92328000,6250,6250,6250,6250,0
20250213,192000,92328000,6250,6250,6250,6250,0
20250213,191900,92328000,6250,6250,6250,6250,0
20250213,191800,92328000,6250,6250,6250,6250,274
20250213,191700,92328000,6250,6250,6250,6250,0
20250213,191600,92328000,6250,6250,6250,6250,0
20250213,191500,92328000,6250,6250,6250,6250,0
20250213,191400,92328000,6250,6250,6250,6250,0
20250213,191300,92328000,6250,6250,6250,6250,0
20250213,191200,92328000,6250,6250,6250,6250,0
20250213,191100,92328000,6250,6250,6250,6250,0
20250213,191000,92328000,6250,6250,6250,6250,0
20250213,190900,92328000,6250,6250,6250,6250,0
20250213,190800,92328000,6250,6250,6250,6250,0
20250213,190700,92328000,6250,6250,6250,6250,0
20250213,190600,92328000,6250,6250,6250,6250,0
20250213,190500,92328000,6250,6250,6250,6250,0
20250213,190400,92328000,6250,6250,6250,6250,0
20250213,190300,92328000,6250,6250,6250,6250,0
20250213,190200,92328000,6250,6250,6250,6250,0
20250213,190100,92328000,6250,6250,6250,6250,0
20250213,190000,92328000,6250,6250,6250,6250,0
20250213,185900,92328000,6250,6250,6250,6250,0
20250213,185800,92328000,6250,6250,6250,6250,0
20250213,185700,92328000,6250,6250,6250,6250,0
20250213,185600,92328000,6250,6250,6250,6250,0
20250213,185500,92328000,6250,6250,6250,6250,0
20250213,185400,92328000,6250,6250,6250,6250,0
20250213,185300,92328000,6250,6250,6250,6250,0
20250213,185200,92328000,6250,6250,6250,6250,0
20250213,185100,92328000,6250,6250,6250,6250,0
20250213,185000,92328000,6250,6250,6250,6250,0
20250213,184900,92328000,6250,6250,6250,6250,0
20250213,184800,92328000,6250,6250,6250,6250,274
20250213,184700,92328000,6250,6250,6250,6250,0
20250213,184600,92328000,6250,6250,6250,6250,0
20250213,184500,92328000,6250,6250,6250,6250,0
20250213,184400,92328000,6250,6250,6250,6250,0
20250213,184300,92328000,6250,6250,6250,6250,0
20250213,184200,92328000,6250,6250,6250,6250,0
20250213,184100,92328000,6250,6250,6250,6250,0
20250213,184000,92328000,6250,6250,6250,6250,0
20250213,183900,92328000,6250,6250,6250,6250,0
20250213,183800,92328000,6250,6250,6250,6250,0
20250213,183700,92328000,6250,6250,6250,6250,0
20250213,183600,92328000,6250,6250,6250,6250,0
20250213,183500,92328000,6250,6250,6250,6250,0
20250213,183400,92328000,6250,6250,6250,6250,0
20250213,183300,92328000,6250,6250,6250,6250,0
20250213,183200,92328000,6250,6250,6250,6250,0
20250213,183100,92328000,6250,6250,6250,6250,0
20250213,183000,92328000,6250,6250,6250,6250,0
20250213,182900,92328000,6250,6250,6250,6250,0
20250213,182800,92328000,6250,6250,6250,6250,0
20250213,182700,92328000,6250,6250,6250,6250,0
20250213,182600,92328000,6250,6250,6250,6250,0
20250213,182500,92328000,6250,6250,6250,6250,0
20250213,182400,92328000,6250,6250,6250,6250,0
20250213,182300,92328000,6250,6250,6250,6250,0
20250213,182200,92328000,6250,6250,6250,6250,0
20250213,182100,92328000,6250,6250,6250,6250,0
20250213,182000,92328000,6250,6250,6250,6250,0
20250213,181900,92328000,6250,6250,6250,6250,0
20250213,181800,92328000,6250,6250,6250,6250,274
20250213,181700,92328000,6250,6250,6250,6250,0
20250213,181600,92328000,6250,6250,6250,6250,0
20250213,181500,92328000,6250,6250,6250,6250,0
20250213,181400,92328000,6250,6250,6250,6250,0
20250213,181300,92328000,6250,6250,6250,6250,0
20250213,181200,92328000,6250,6250,6250,6250,0
20250213,181100,92328000,6250,6250,6250,6250,0
20250213,181000,92328000,6250,6250,6250,6250,0
20250213,180900,92328000,6250,6250,6250,6250,0
20250213,180800,92328000,6250,6250,6250,6250,0
20250213,180700,92328000,6250,6250,6250,6250,0
20250213,180600,92328000,6250,6250,6250,6250,0
20250213,180500,92328000,6250,6250,6250,6250,0
20250213,180400,92328000,6250,6250,6250,6250,0
20250213,180300,92328000,6250,6250,6250,6250,0
20250213,180200,92328000,6250,6250,6250,6250,0
20250213,180100,92328000,6250,6250,6250,6250,0
20250213,180000,92328000,6250,6250,6250,6250,0
20250213,175900,92328000,6250,6250,6250,6250,0
20250213,175800,92328000,6250,6250,6250,6250,0
20250213,175700,92328000,6250,6250,6250,6250,0
20250213,175600,92328000,6250,6250,6250,6250,0
20250213,175500,92328000,6250,6250,6250,6250,0
20250213,175400,92328000,6250,6250,6250,6250,0
20250213,175300,92328000,6250,6250,6250,6250,0
20250213,175200,92328000,6250,6250,6250,6250,0
20250213,175100,92328000,6250,6250,6250,6250,0
20250213,175000,92328000,6250,6250,6250,6250,0
20250213,174900,92328000,6250,6250,6250,6250,0
20250213,174800,92328000,6250,6250,6250,6250,274
20250213,174700,92328000,6250,6250,6250,6250,0
20250213,174600,92328000,6250,6250,6250,6250,0
20250213,174500,92328000,6250,6250,6250,6250,0
20250213,174400,92328000,6250,6250,6250,6250,0
20250213,174300,92328000,6250,6250,6250,6250,0
20250213,174200,92328000,6250,6250,6250,6250,0
20250213,174100,92328000,6250,6250,6250,6250,0
20250213,174000,92328000,6250,6250,6250,6250,0
20250213,173900,92328000,6250,6250,6250,6250,0
20250213,173800,92328000,6250,6250,6250,6250,0
20250213,173700,92328000,6250,6250,6250,6250,0
20250213,173600,92328000,6250,6250,6250,6250,0
20250213,173500,92328000,6250,6250,6250,6250,0
20250213,173400,92328000,6250,6250,6250,6250,0
20250213,173300,92328000,6250,6250,6250,6250,0
20250213,173200,92328000,6250,6250,6250,6250,0
20250213,173100,92328000,6250,6250,6250,6250,0
20250213,173000,92328000,6250,6250,6250,6250,0
20250213,172900,92328000,6250,6250,6250,6250,0
20250213,172800,92328000,6250,6250,6250,6250,0
20250213,172700,92328000,6250,6250,6250,6250,0
20250213,172600,92328000,6250,6250,6250,6250,0
20250213,172500,92328000,6250,6250,6250,6250,0
20250213,172400,92328000,6250,6250,6250,6250,0
20250213,172300,92328000,6250,6250,6250,6250,0
20250213,172200,92328000,6250,6250,6250,6250,0
20250213,172100,92328000,6250,6250,6250,6250,0
20250213,172000,92328000,6250,6250,6250,6250,0
20250213,171900,92328000,6250,6250,6250,6250,0
20250213,171800,92328000,6250,6250,6250,6250,274
20250213,171700,92328000,6250,6250,6250,6250,0
20250213,171600,92328000,6250,6250,6250,6250,0
20250213,171500,92328000,6250,6250,6250,6250,0
20250213,171400,92328000,6250,6250,6250,6250,0
20250213,171300,92328000,6250,6250,6250,6250,0
20250213,171200,92328000,6250,6250,6250,6250,0
20250213,171100,92328000,6250,6250,6250,6250,0
20250213,171000,92328000,6250,6250,6250,6250,0
20250213,170900,92328000,6250,6250,6250,6250,0
20250213,170800,92328000,6250,6250,6250,6250,0
20250213,170700,92328000,6250,6250,6250,6250,0
20250213,170600,92328000,6250,6250,6250,6250,0
20250213,170500,92328000,6250,6250,6250,6250,0
20250213,170400,92328000,6250,6250,6250,6250,0
20250213,170300,92328000,6250,6250,6250,6250,0
20250213,170200,92328000,6250,6250,6250,6250,0
20250213,170100,92328000,6250,6250,6250,6250,0
20250213,170000,92328000,6250,6250,6250,6250,0
20250213,165900,92328000,6250,6250,6250,6250,0
20250213,165800,92328000,6250,6250,6250,6250,0
20250213,165700,92328000,6250,6250,6250,6250,0
20250213,165600,92328000,6250,6250,6250,6250,0
20250213,165500,92328000,6250,6250,6250,6250,0
20250213,165400,92328000,6250,6250,6250,6250,0
20250213,165300,92328000,6250,6250,6250,6250,0
20250213,165200,92328000,6250,6250,6250,6250,0
20250213,165100,92328000,6250,6250,6250,6250,0
20250213,165000,92328000,6250,6250,6250,6250,0
20250213,164900,92328000,6250,6250,6250,6250,0
20250213,164800,92328000,6250,6250,6250,6250,274
20250213,164700,92328000,6250,6250,6250,6250,0
20250213,164600,92328000,6250,6250,6250,6250,0
20250213,164500,92328000,6250,6250,6250,6250,0
20250213,164400,92328000,6250,6250,6250,6250,0
20250213,164300,92328000,6250,6250,6250,6250,0
20250213,164200,92328000,6250,6250,6250,6250,0
20250213,164100,92328000,6250,6250,6250,6250,0
20250213,164000,92328000,6250,6250,6250,6250,0
20250213,163900,92328000,6250,6250,6250,6250,0
20250213,163800,92328000,6250,6250,6250,6250,0
20250213,163700,92328000,6250,6250,6250,6250,0
20250213,163600,92328000,6250,6250,6250,6250,0
20250213,163500,92328000,6250,6250,6250,6250,0
20250213,163400,92328000,6250,6250,6250,6250,0
20250213,163300,92328000,6250,6250,6250,6250,0
20250213,163200,92328000,6250,6250,6250,6250,0
20250213,163100,92328000,6250,6250,6250,6250,0
20250213,163000,92328000,6250,6250,6250,6250,0
20250213,162900,92328000,6250,6250,6250,6250,0
20250213,162800,92328000,6250,6250,6250,6250,0
20250213,162700,92328000,6250,6250,6250,6250,0
20250213,162600,92328000,6250,6250,6250,6250,0
20250213,162500,92328000,6250,6250,6250,6250,0
20250213,162400,92328000,6250,6250,6250,6250,0
20250213,162300,92328000,6250,6250,6250,6250,0
20250213,162200,92328000,6250,6250,6250,6250,0
20250213,162100,92328000,6250,6250,6250,6250,0
20250213,162000,92328000,6250,6250,6250,6250,0
20250213,161900,92328000,6250,6250,6250,6250,0
20250213,161800,92328000,6250,6250,6250,6250,274
20250213,161700,92328000,6250,6250,6250,6250,0
20250213,161600,92328000,6250,6250,6250,6250,0
20250213,161500,92328000,6250,6250,6250,6250,0
20250213,161400,92328000,6250,6250,6250,6250,0
20250213,161300,92328000,6250,6250,6250,6250,0
20250213,161200,92328000,6250,6250,6250,6250,0
20250213,161100,92328000,6250,6250,6250,6250,0
20250213,161000,92328000,6250,6250,6250,6250,0
20250213,160900,92328000,6250,6250,6250,6250,0
20250213,160800,92328000,6250,6250,6250,6250,0
20250213,160700,92328000,6250,6250,6250,6250,0
20250213,160600,92328000,6250,6250,6250,6250,0
20250213,160500,92328000,6250,6250,6250,6250,0
20250213,160400,92328000,6250,6250,6250,6250,0
20250213,160300,92328000,6250,6250,6250,6250,0
20250213,160200,92328000,6250,6250,6250,6250,0
20250213,160100,92328000,6250,6250,6250,6250,0
20250213,160000,92328000,6250,6250,6250,6250,0
20250213,155900,92328000,6250,6250,6250,6250,0
20250213,155800,92328000,6250,6250,6250,6250,0
20250213,155700,92328000,6250,6250,6250,6250,0
20250213,155600,92328000,6250,6250,6250,6250,0
20250213,155500,92328000,6250,6250,6250,6250,0
20250213,155400,92328000,6250,6250,6250,6250,0
20250213,155300,92328000,6250,6250,6250,6250,0
20250213,155200,92328000,6250,6250,6250,6250,0
20250213,155100,92328000,6250,6250,6250,6250,0
20250213,155000,92328000,6250,6250,6250,6250,0
20250213,154900,92328000,6250,6250,6250,6250,0
20250213,154800,92328000,6250,6250,6250,6250,274
20250213,154700,92328000,6250,6250,6250,6250,0
20250213,154600,92328000,6250,6250,6250,6250,0
20250213,154500,92328000,6250,6250,6250,6250,0
20250213,154400,92328000,6250,6250,6250,6250,0
20250213,154300,92328000,6250,6250,6250,6250,0
20250213,154200,92328000,6250,6250,6250,6250,0
20250213,154100,92328000,6250,6250,6250,6250,0
20250213,154000,92328000,6250,6250,6250,6250,0
20250213,153900,92328000,6250,6250,6250,6250,0
20250213,153800,92328000,6250,6250,6250,6250,0
20250213,153700,92328000,6250,6250,6250,6250,0
20250213,153600,92328000,6250,6250,6250,6250,0
20250213,153500,92328000,6250,6250,6250,6250,0
20250213,153400,92328000,6250,6250,6250,6250,0
20250213,153300,92328000,6250,6250,6250,6250,0
20250213,153200,92328000,6250,6250,6250,6250,0
20250213,153100,92328000,6250,6250,6250,6250,0
20250213,153000,92328000,6250,6250,6250,6250,274
20250213,152900,90615500,6260,6260,6260,6260,0
20250213,152800,90615500,6260,6260,6260,6260,0
20250213,152700,90615500,6260,6260,6260,6260,0
20250213,152600,90615500,6260,6260,6260,6260,0
20250213,152500,90615500,6260,6260,6260,6260,0
20250213,152400,90615500,6260,6260,6260,6260,0
20250213,152300,90615500,6260,6260,6260,6260,0
20250213,152200,90615500,6260,6260,6260,6260,0
20250213,152100,90615500,6260,6260,6260,6260,0
20250213,152000,90615500,6260,6260,6260,6260,0
20250213,151900,90615500,6260,6190,6260,6180,1503
20250213,151800,81248980,6210,6190,6210,6190,4
20250213,151700,81224200,6200,6200,6200,6200,3
20250213,151600,81205600,6210,6210,6210,6210,0
20250213,151500,81205600,6210,6190,6210,6190,6
20250213,151400,81168440,6210,6210,6210,6210,0
20250213,151300,81168440,6210,6210,6210,6210,0
20250213,151200,81168440,6210,6210,6210,6210,1051
20250213,151100,74641730,6200,6200,6200,6200,0
20250213,151000,74641730,6200,6200,6200,6200,5344
20250213,150900,41508930,6200,6200,6200,6200,1
20250213,150800,41502730,6180,6180,6180,6180,0
20250213,150700,41502730,6180,6180,6180,6180,11
20250213,150600,41434750,6200,6200,6200,6200,0
20250213,150500,41434750,6200,6190,6200,6180,36
20250213,150400,41212220,6190,6190,6190,6190,6
20250213,150300,41175080,6200,6200,6200,6200,0
20250213,150200,41175080,6200,6200,6200,6200,0
20250213,150100,41175080,6200,6200,6200,6200,616
20250213,150000,37355880,6200,6190,6200,6190,467
20250213,145900,34460490,6200,6200,6200,6200,0
20250213,145800,34460490,6200,6200,6200,6200,0
20250213,145700,34460490,6200,6200,6200,6200,1
20250213,145600,34454290,6190,6190,6190,6190,0
20250213,145500,34454290,6190,6190,6190,6190,17
20250213,145400,34349060,6200,6200,6200,6200,0
20250213,145300,34349060,6200,6200,6200,6200,0
20250213,145200,34349060,6200,6200,6200,6200,0
20250213,145100,34349060,6200,6200,6200,6200,0
20250213,145000,34349060,6200,6190,6200,6190,25
20250213,144900,34194290,6200,6200,6200,6200,111
20250213,144800,33506090,6200,6200,6200,6200,111
20250213,144700,32817890,6200,6200,6200,6200,0
20250213,144600,32817890,6200,6200,6200,6200,0
20250213,144500,32817890,6200,6200,6200,6200,0
20250213,144400,32817890,6200,6200,6200,6200,10
20250213,144300,32755890,6190,6190,6190,6190,0
20250213,144200,32755890,6190,6190,6190,6190,0
20250213,144100,32755890,6190,6190,6190,6190,17
20250213,144000,32650660,6200,6200,6200,6200,0
20250213,143900,32650660,6200,6200,6200,6200,0
20250213,143800,32650660,6200,6200,6200,6200,0
20250213,143700,32650660,6200,6200,6200,6200,1
20250213,143600,32644460,6190,6180,6190,6180,27
20250213,143500,32477590,6190,6190,6190,6190,62
20250213,143400,32093810,6180,6180,6180,6180,17
20250213,143300,31988750,6190,6190,6190,6190,0
20250213,143200,31988750,6190,6190,6190,6190,0
20250213,143100,31988750,6190,6190,6190,6190,0
20250213,143000,31988750,6190,6190,6190,6190,0
20250213,142900,31988750,6190,6190,6190,6190,0
20250213,142800,31988750,6190,6190,6190,6190,1
20250213,142700,31982560,6190,6190,6190,6190,0
20250213,142600,31982560,6190,6190,6190,6190,0
20250213,142500,31982560,6190,6190,6190,6190,0
20250213,142400,31982560,6190,6190,6190,6190,0
20250213,142300,31982560,6190,6190,6190,6190,0
20250213,142200,31982560,6190,6190,6190,6190,0
20250213,142100,31982560,6190,6190,6190,6190,0
20250213,142000,31982560,6190,6190,6190,6190,0
20250213,141900,31982560,6190,6190,6190,6190,0
20250213,141800,31982560,6190,6190,6190,6190,0
20250213,141700,31982560,6190,6190,6190,6190,0
20250213,141600,31982560,6190,6190,6190,6190,5
20250213,141500,31951610,6190,6190,6190,6190,0
20250213,141400,31951610,6190,6190,6190,6190,0
20250213,141300,31951610,6190,6190,6190,6190,0
20250213,141200,31951610,6190,6190,6190,6190,0
20250213,141100,31951610,6190,6190,6190,6190,0
20250213,141000,31951610,6190,6190,6190,6190,0
20250213,140900,31951610,6190,6190,6190,6190,0
20250213,140800,31951610,6190,6190,6190,6190,0
20250213,140700,31951610,6190,6190,6190,6190,10
20250213,140600,31889710,6200,6200,6200,6200,0
20250213,140500,31889710,6200,6190,6200,6190,91
20250213,140400,31326410,6190,6190,6190,6190,0
20250213,140300,31326410,6190,6190,6190,6190,0
20250213,140200,31326410,6190,6190,6190,6190,0
20250213,140100,31326410,6190,6190,6190,6190,0
20250213,140000,31326410,6190,6190,6190,6190,0
20250213,135900,31326410,6190,6190,6190,6190,0
20250213,135800,31326410,6190,6190,6190,6190,0
20250213,135700,31326410,6190,6190,6190,6190,0
20250213,135600,31326410,6190,6190,6190,6190,0
20250213,135500,31326410,6190,6190,6190,6190,0
20250213,135400,31326410,6190,6190,6190,6190,0
20250213,135300,31326410,6190,6190,6190,6190,0
20250213,135200,31326410,6190,6180,6190,6170,401
20250213,135100,28851710,6190,6190,6190,6190,0
20250213,135000,28851710,6190,6190,6190,6190,0
20250213,134900,28851710,6190,6190,6190,6190,0
20250213,134800,28851710,6190,6190,6190,6190,0
20250213,134700,28851710,6190,6190,6190,6190,0
20250213,134600,28851710,6190,6190,6190,6190,0
20250213,134500,28851710,6190,6190,6190,6190,0
20250213,134400,28851710,6190,6190,6190,6190,0
20250213,134300,28851710,6190,6190,6190,6190,0
20250213,134200,28851710,6190,6190,6190,6190,0
20250213,134100,28851710,6190,6190,6190,6190,0
20250213,134000,28851710,6190,6190,6190,6190,0
20250213,133900,28851710,6190,6190,6190,6190,0
20250213,133800,28851710,6190,6190,6190,6190,0
20250213,133700,28851710,6190,6190,6190,6190,1
20250213,133600,28845520,6170,6170,6170,6170,0
20250213,133500,28845520,6170,6170,6170,6170,0
20250213,133400,28845520,6170,6170,6170,6170,31
20250213,133300,28654250,6190,6190,6190,6190,1
20250213,133200,28648060,6190,6190,6190,6190,1
20250213,133100,28641870,6180,6180,6180,6180,1
20250213,133000,28635690,6190,6190,6190,6190,1
20250213,132900,28629500,6160,6160,6160,6160,2
20250213,132800,28617180,6160,6160,6160,6160,0
20250213,132700,28617180,6160,6170,6170,6160,33
20250213,132600,28413860,6190,6190,6190,6190,1
20250213,132500,28407670,6170,6170,6170,6170,174
20250213,132400,27334090,6190,6190,6190,6190,0
20250213,132300,27334090,6190,6190,6190,6190,0
20250213,132200,27334090,6190,6190,6190,6190,1
20250213,132100,27327900,6170,6170,6170,6170,0
20250213,132000,27327900,6170,6170,6170,6170,0
20250213,131900,27327900,6170,6170,6170,6170,0
20250213,131800,27327900,6170,6170,6170,6170,0
20250213,131700,27327900,6170,6170,6170,6170,22
20250213,131600,27192160,6170,6170,6170,6170,0
20250213,131500,27192160,6170,6170,6170,6170,0
20250213,131400,27192160,6170,6170,6170,6170,0
20250213,131300,27192160,6170,6170,6170,6170,21
20250213,131200,27062590,6180,6180,6180,6180,4
20250213,131100,27037870,6180,6180,6180,6180,0
20250213,131000,27037870,6180,6180,6180,6180,0
20250213,130900,27037870,6180,6180,6180,6180,0
20250213,130800,27037870,6180,6180,6180,6180,0
20250213,130700,27037870,6180,6180,6180,6180,0
20250213,130600,27037870,6180,6180,6180,6180,0
20250213,130500,27037870,6180,6180,6180,6180,0
20250213,130400,27037870,6180,6180,6180,6180,0
20250213,130300,27037870,6180,6180,6180,6180,0
20250213,130200,27037870,6180,6180,6180,6180,0
20250213,130100,27037870,6180,6180,6180,6180,0
20250213,130000,27037870,6180,6180,6180,6180,0
20250213,125900,27037870,6180,6180,6180,6180,1
20250213,125800,27031690,6180,6180,6180,6180,0
20250213,125700,27031690,6180,6180,6180,6180,0
20250213,125600,27031690,6180,6180,6180,6180,0
20250213,125500,27031690,6180,6180,6180,6180,0
20250213,125400,27031690,6180,6180,6180,6180,32
20250213,125300,26833930,6190,6190,6190,6190,2
20250213,125200,26821550,6190,6190,6190,6190,0
20250213,125100,26821550,6190,6190,6190,6190,0
20250213,125000,26821550,6190,6190,6190,6190,0
20250213,124900,26821550,6190,6190,6190,6190,0
20250213,124800,26821550,6190,6190,6190,6190,0
20250213,124700,26821550,6190,6190,6190,6190,1
20250213,124600,26815360,6180,6180,6180,6180,0
20250213,124500,26815360,6180,6180,6180,6180,0
20250213,124400,26815360,6180,6180,6180,6180,51
20250213,124300,26500180,6190,6190,6190,6190,0
20250213,124200,26500180,6190,6190,6190,6190,4
20250213,124100,26475420,6180,6180,6180,6180,0
20250213,124000,26475420,6180,6180,6180,6180,0
20250213,123900,26475420,6180,6180,6180,6180,0
20250213,123800,26475420,6180,6180,6180,6180,0
20250213,123700,26475420,6180,6180,6180,6180,0
20250213,123600,26475420,6180,6180,6180,6180,0
20250213,123500,26475420,6180,6180,6180,6180,0
20250213,123400,26475420,6180,6180,6180,6180,0
20250213,123300,26475420,6180,6180,6180,6180,0
20250213,123200,26475420,6180,6180,6180,6180,0
20250213,123100,26475420,6180,6180,6180,6180,0
20250213,123000,26475420,6180,6180,6180,6180,21
20250213,122900,26345640,6190,6190,6190,6190,0
20250213,122800,26345640,6190,6190,6190,6190,0
20250213,122700,26345640,6190,6190,6190,6190,0
20250213,122600,26345640,6190,6190,6190,6190,0
20250213,122500,26345640,6190,6190,6190,6190,2
20250213,122400,26333260,6190,6190,6190,6190,0
20250213,122300,26333260,6190,6190,6190,6190,0
20250213,122200,26333260,6190,6190,6190,6190,80
20250213,122100,25838060,6180,6180,6180,6180,0
20250213,122000,25838060,6180,6180,6180,6180,0
20250213,121900,25838060,6180,6180,6180,6180,0
20250213,121800,25838060,6180,6180,6180,6180,0
20250213,121700,25838060,6180,6180,6180,6180,0
20250213,121600,25838060,6180,6180,6180,6180,0
20250213,121500,25838060,6180,6180,6180,6180,0
20250213,121400,25838060,6180,6180,6180,6180,0
20250213,121300,25838060,6180,6180,6180,6180,0
20250213,121200,25838060,6180,6180,6180,6180,0
20250213,121100,25838060,6180,6180,6180,6180,0
20250213,121000,25838060,6180,6180,6180,6180,0
20250213,120900,25838060,6180,6180,6180,6180,0
20250213,120800,25838060,6180,6180,6180,6180,0
20250213,120700,25838060,6180,6180,6180,6180,0
20250213,120600,25838060,6180,6180,6180,6180,0
20250213,120500,25838060,6180,6180,6180,6180,0
20250213,120400,25838060,6180,6180,6180,6180,11
20250213,120300,25770080,6180,6180,6180,6180,0
20250213,120200,25770080,6180,6180,6180,6180,0
20250213,120100,25770080,6180,6180,6180,6180,1
20250213,120000,25763900,6190,6190,6190,6190,0
20250213,115900,25763900,6190,6190,6190,6190,0
20250213,115800,25763900,6190,6190,6190,6190,0
20250213,115700,25763900,6190,6190,6190,6190,1
20250213,115600,25757710,6200,6200,6200,6200,0
20250213,115500,25757710,6200,6200,6200,6200,0
20250213,115400,25757710,6200,6200,6200,6200,0
20250213,115300,25757710,6200,6200,6200,6200,0
20250213,115200,25757710,6200,6200,6200,6200,0
20250213,115100,25757710,6200,6200,6200,6200,0
20250213,115000,25757710,6200,6200,6200,6200,0
20250213,114900,25757710,6200,6200,6200,6200,0
20250213,114800,25757710,6200,6200,6200,6200,0
20250213,114700,25757710,6200,6200,6200,6200,0
20250213,114600,25757710,6200,6200,6200,6200,0
20250213,114500,25757710,6200,6200,6200,6200,0
20250213,114400,25757710,6200,6200,6200,6200,0
20250213,114300,25757710,6200,6200,6200,6200,1
20250213,114200,25751510,6180,6180,6180,6180,0
20250213,114100,25751510,6180,6180,6180,6180,0
20250213,114000,25751510,6180,6200,6200,6180,39
20250213,113900,25509770,6200,6200,6200,6200,0
20250213,113800,25509770,6200,6200,6200,6200,0
20250213,113700,25509770,6200,6200,6200,6200,0
20250213,113600,25509770,6200,6200,6200,6190,43
20250213,113500,25243580,6200,6200,6200,6200,0
20250213,113400,25243580,6200,6200,6200,6200,0
20250213,113300,25243580,6200,6200,6200,6200,0
20250213,113200,25243580,6200,6200,6200,6200,9
20250213,113100,25187780,6200,6190,6200,6190,404
20250213,113000,22686860,6190,6190,6190,6190,1325
20250213,112900,14485110,6200,6200,6200,6200,12
20250213,112800,14410710,6210,6210,6210,6210,0
20250213,112700,14410710,6210,6210,6210,6210,10
20250213,112600,14348610,6210,6210,6210,6210,0
20250213,112500,14348610,6210,6210,6210,6210,0
20250213,112400,14348610,6210,6210,6210,6210,0
20250213,112300,14348610,6210,6210,6210,6210,0
20250213,112200,14348610,6210,6210,6210,6210,0
20250213,112100,14348610,6210,6210,6210,6210,0
20250213,112000,14348610,6210,6210,6210,6210,0
20250213,111900,14348610,6210,6210,6210,6210,0
20250213,111800,14348610,6210,6210,6210,6210,0
20250213,111700,14348610,6210,6210,6210,6210,1
20250213,111600,14342400,6200,6200,6200,6200,0
20250213,111500,14342400,6200,6200,6200,6200,26
20250213,111400,14181200,6200,6200,6200,6200,0
20250213,111300,14181200,6200,6200,6200,6200,1
20250213,111200,14175000,6190,6190,6190,6190,160
20250213,111100,13184600,6190,6190,6190,6190,21
20250213,111000,13054610,6210,6210,6210,6210,0
20250213,110900,13054610,6210,6210,6210,6210,0
20250213,110800,13054610,6210,6210,6210,6210,0
20250213,110700,13054610,6210,6210,6210,6210,0
20250213,110600,13054610,6210,6210,6210,6210,0
20250213,110500,13054610,6210,6210,6210,6210,0
20250213,110400,13054610,6210,6210,6210,6210,0
20250213,110300,13054610,6210,6210,6210,6210,0
20250213,110200,13054610,6210,6210,6210,6210,0
20250213,110100,13054610,6210,6210,6210,6210,50
20250213,110000,12744110,6210,6210,6210,6210,30
20250213,105900,12557810,6210,6190,6210,6190,81
20250213,105800,12056400,6210,6210,6210,6210,0
20250213,105700,12056400,6210,6210,6210,6210,0
20250213,105600,12056400,6210,6210,6210,6210,0
20250213,105500,12056400,6210,6210,6210,6210,0
20250213,105400,12056400,6210,6210,6210,6210,0
20250213,105300,12056400,6210,6210,6210,6210,0
20250213,105200,12056400,6210,6210,6210,6210,0
20250213,105100,12056400,6210,6210,6210,6210,0
20250213,105000,12056400,6210,6210,6210,6210,0
20250213,104900,12056400,6210,6210,6210,6210,0
20250213,104800,12056400,6210,6210,6210,6210,20
20250213,104700,11932200,6210,6210,6210,6210,0
20250213,104600,11932200,6210,6210,6210,6210,30
20250213,104500,11745900,6210,6210,6210,6210,0
20250213,104400,11745900,6210,6210,6210,6210,1
20250213,104300,11739690,6200,6200,6200,6200,0
20250213,104200,11739690,6200,6200,6200,6200,163
20250213,104100,10729090,6200,6200,6200,6200,0
20250213,104000,10729090,6200,6200,6200,6200,0
20250213,103900,10729090,6200,6200,6200,6200,0
20250213,103800,10729090,6200,6200,6200,6200,0
20250213,103700,10729090,6200,6200,6200,6200,0
20250213,103600,10729090,6200,6200,6200,6200,0
20250213,103500,10729090,6200,6200,6200,6200,0
20250213,103400,10729090,6200,6200,6200,6200,0
20250213,103300,10729090,6200,6200,6200,6200,0
20250213,103200,10729090,6200,6200,6200,6200,0
20250213,103100,10729090,6200,6200,6200,6200,0
20250213,103000,10729090,6200,6200,6200,6200,0
20250213,102900,10729090,6200,6200,6200,6200,0
20250213,102800,10729090,6200,6200,6200,6200,0
20250213,102700,10729090,6200,6200,6200,6200,0
20250213,102600,10729090,6200,6200,6200,6200,0
20250213,102500,10729090,6200,6200,6200,6200,0
20250213,102400,10729090,6200,6200,6200,6200,0
20250213,102300,10729090,6200,6200,6200,6200,0
20250213,102200,10729090,6200,6200,6200,6200,0
20250213,102100,10729090,6200,6200,6200,6200,0
20250213,102000,10729090,6200,6200,6200,6200,0
20250213,101900,10729090,6200,6200,6200,6200,0
20250213,101800,10729090,6200,6200,6200,6200,0
20250213,101700,10729090,6200,6200,6200,6200,0
20250213,101600,10729090,6200,6200,6200,6200,0
20250213,101500,10729090,6200,6200,6200,6200,300
20250213,101400,8869090,6210,6210,6210,6210,0
20250213,101300,8869090,6210,6210,6210,6210,0
20250213,101200,8869090,6210,6210,6210,6210,0
20250213,101100,8869090,6210,6210,6210,6210,0
20250213,101000,8869090,6210,6210,6210,6210,0
20250213,100900,8869090,6210,6210,6210,6210,1
20250213,100800,8862880,6200,6200,6200,6200,0
20250213,100700,8862880,6200,6200,6200,6200,0
20250213,100600,8862880,6200,6200,6200,6200,65
20250213,100500,8459880,6200,6200,6200,6200,0
20250213,100400,8459880,6200,6200,6200,6200,0
20250213,100300,8459880,6200,6200,6200,6200,0
20250213,100200,8459880,6200,6200,6200,6200,0
20250213,100100,8459880,6200,6200,6200,6200,1
20250213,100000,8453680,6200,6200,6200,6200,2
20250213,095900,8441280,6190,6210,6210,6190,10
20250213,095800,8379360,6200,6200,6200,6200,0
20250213,095700,8379360,6200,6200,6200,6200,0
20250213,095600,8379360,6200,6200,6200,6200,0
20250213,095500,8379360,6200,6200,6200,6200,0
20250213,095400,8379360,6200,6200,6200,6200,0
20250213,095300,8379360,6200,6200,6200,6200,0
20250213,095200,8379360,6200,6200,6200,6200,0
20250213,095100,8379360,6200,6200,6200,6200,0
20250213,095000,8379360,6200,6200,6200,6200,0
20250213,094900,8379360,6200,6200,6200,6200,0
20250213,094800,8379360,6200,6200,6200,6200,357
20250213,094700,6165960,6200,6200,6200,6200,0
20250213,094600,6165960,6200,6200,6200,6200,0
20250213,094500,6165960,6200,6200,6200,6200,1
20250213,094400,6159760,6200,6200,6200,6200,1
20250213,094300,6153560,6200,6200,6200,6200,1
20250213,094200,6147360,6200,6200,6200,6200,0
20250213,094100,6147360,6200,6200,6200,6200,0
20250213,094000,6147360,6200,6200,6200,6200,0
20250213,093900,6147360,6200,6200,6200,6200,0
20250213,093800,6147360,6200,6200,6200,6200,0
20250213,093700,6147360,6200,6200,6200,6200,0
20250213,093600,6147360,6200,6200,6200,6200,0
20250213,093500,6147360,6200,6200,6200,6200,0
20250213,093400,6147360,6200,6200,6200,6200,0
20250213,093300,6147360,6200,6200,6200,6200,0
20250213,093200,6147360,6200,6200,6200,6200,0
20250213,093100,6147360,6200,6200,6200,6200,0
20250213,093000,6147360,6200,6200,6200,6200,7
20250213,092900,6103960,6200,6200,6200,6200,0
20250213,092800,6103960,6200,6200,6200,6200,0
20250213,092700,6103960,6200,6200,6200,6200,0
20250213,092600,6103960,6200,6200,6200,6200,0
20250213,092500,6103960,6200,6200,6200,6200,0
20250213,092400,6103960,6200,6200,6200,6200,0
20250213,092300,6103960,6200,6200,6200,6200,0
20250213,092200,6103960,6200,6200,6200,6200,0
20250213,092100,6103960,6200,6200,6200,6200,0
20250213,092000,6103960,6200,6200,6200,6200,1
20250213,091900,6097760,6200,6200,6200,6200,1
20250213,091800,6091560,6180,6180,6180,6180,0
20250213,091700,6091560,6180,6190,6190,6180,95
20250213,091600,5504060,6220,6220,6220,6220,0
20250213,091500,5504060,6220,6220,6220,6220,0
20250213,091400,5504060,6220,6220,6220,6220,0
20250213,091300,5504060,6220,6220,6220,6220,0
20250213,091200,5504060,6220,6220,6220,6220,1
20250213,091100,5497840,6190,6190,6190,6190,10
20250213,091000,5435940,6220,6220,6220,6220,1
20250213,090900,5429720,6190,6190,6190,6190,0
20250213,090800,5429720,6190,6230,6230,6190,271
20250213,090700,3747490,6240,6240,6240,6240,0
20250213,090600,3747490,6240,6240,6240,6240,0
20250213,090500,3747490,6240,6240,6240,6240,0
20250213,090400,3747490,6240,6240,6240,6240,0
20250213,090300,3747490,6240,6240,6240,6240,0
20250213,090200,3747490,6240,6200,6240,6200,160
20250213,090100,2752800,6200,6200,6200,6200,0
20250213,090000,2752800,6200,6200,6200,6200,444