KissMeData/067920/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194800,137841610,5180,5180,5180,5180,1612
20250213,194700,137841610,5180,5180,5180,5180,0
20250213,194600,137841610,5180,5180,5180,5180,0
20250213,194500,137841610,5180,5180,5180,5180,0
20250213,194400,137841610,5180,5180,5180,5180,0
20250213,194300,137841610,5180,5180,5180,5180,0
20250213,194200,137841610,5180,5180,5180,5180,0
20250213,194100,137841610,5180,5180,5180,5180,0
20250213,194000,137841610,5180,5180,5180,5180,0
20250213,193900,137841610,5180,5180,5180,5180,0
20250213,193800,137841610,5180,5180,5180,5180,0
20250213,193700,137841610,5180,5180,5180,5180,0
20250213,193600,137841610,5180,5180,5180,5180,0
20250213,193500,137841610,5180,5180,5180,5180,0
20250213,193400,137841610,5180,5180,5180,5180,0
20250213,193300,137841610,5180,5180,5180,5180,0
20250213,193200,137841610,5180,5180,5180,5180,0
20250213,193100,137841610,5180,5180,5180,5180,0
20250213,193000,137841610,5180,5180,5180,5180,0
20250213,192900,137841610,5180,5180,5180,5180,0
20250213,192800,137841610,5180,5180,5180,5180,0
20250213,192700,137841610,5180,5180,5180,5180,0
20250213,192600,137841610,5180,5180,5180,5180,0
20250213,192500,137841610,5180,5180,5180,5180,0
20250213,192400,137841610,5180,5180,5180,5180,0
20250213,192300,137841610,5180,5180,5180,5180,0
20250213,192200,137841610,5180,5180,5180,5180,0
20250213,192100,137841610,5180,5180,5180,5180,0
20250213,192000,137841610,5180,5180,5180,5180,0
20250213,191900,137841610,5180,5180,5180,5180,0
20250213,191800,137841610,5180,5180,5180,5180,1612
20250213,191700,137841610,5180,5180,5180,5180,0
20250213,191600,137841610,5180,5180,5180,5180,0
20250213,191500,137841610,5180,5180,5180,5180,0
20250213,191400,137841610,5180,5180,5180,5180,0
20250213,191300,137841610,5180,5180,5180,5180,0
20250213,191200,137841610,5180,5180,5180,5180,0
20250213,191100,137841610,5180,5180,5180,5180,0
20250213,191000,137841610,5180,5180,5180,5180,0
20250213,190900,137841610,5180,5180,5180,5180,0
20250213,190800,137841610,5180,5180,5180,5180,0
20250213,190700,137841610,5180,5180,5180,5180,0
20250213,190600,137841610,5180,5180,5180,5180,0
20250213,190500,137841610,5180,5180,5180,5180,0
20250213,190400,137841610,5180,5180,5180,5180,0
20250213,190300,137841610,5180,5180,5180,5180,0
20250213,190200,137841610,5180,5180,5180,5180,0
20250213,190100,137841610,5180,5180,5180,5180,0
20250213,190000,137841610,5180,5180,5180,5180,0
20250213,185900,137841610,5180,5180,5180,5180,0
20250213,185800,137841610,5180,5180,5180,5180,0
20250213,185700,137841610,5180,5180,5180,5180,0
20250213,185600,137841610,5180,5180,5180,5180,0
20250213,185500,137841610,5180,5180,5180,5180,0
20250213,185400,137841610,5180,5180,5180,5180,0
20250213,185300,137841610,5180,5180,5180,5180,0
20250213,185200,137841610,5180,5180,5180,5180,0
20250213,185100,137841610,5180,5180,5180,5180,0
20250213,185000,137841610,5180,5180,5180,5180,0
20250213,184900,137841610,5180,5180,5180,5180,0
20250213,184800,137841610,5180,5180,5180,5180,1612
20250213,184700,137841610,5180,5180,5180,5180,0
20250213,184600,137841610,5180,5180,5180,5180,0
20250213,184500,137841610,5180,5180,5180,5180,0
20250213,184400,137841610,5180,5180,5180,5180,0
20250213,184300,137841610,5180,5180,5180,5180,0
20250213,184200,137841610,5180,5180,5180,5180,0
20250213,184100,137841610,5180,5180,5180,5180,0
20250213,184000,137841610,5180,5180,5180,5180,0
20250213,183900,137841610,5180,5180,5180,5180,0
20250213,183800,137841610,5180,5180,5180,5180,0
20250213,183700,137841610,5180,5180,5180,5180,0
20250213,183600,137841610,5180,5180,5180,5180,0
20250213,183500,137841610,5180,5180,5180,5180,0
20250213,183400,137841610,5180,5180,5180,5180,0
20250213,183300,137841610,5180,5180,5180,5180,0
20250213,183200,137841610,5180,5180,5180,5180,0
20250213,183100,137841610,5180,5180,5180,5180,0
20250213,183000,137841610,5180,5180,5180,5180,0
20250213,182900,137841610,5180,5180,5180,5180,0
20250213,182800,137841610,5180,5180,5180,5180,0
20250213,182700,137841610,5180,5180,5180,5180,0
20250213,182600,137841610,5180,5180,5180,5180,0
20250213,182500,137841610,5180,5180,5180,5180,0
20250213,182400,137841610,5180,5180,5180,5180,0
20250213,182300,137841610,5180,5180,5180,5180,0
20250213,182200,137841610,5180,5180,5180,5180,0
20250213,182100,137841610,5180,5180,5180,5180,0
20250213,182000,137841610,5180,5180,5180,5180,0
20250213,181900,137841610,5180,5180,5180,5180,0
20250213,181800,137841610,5180,5180,5180,5180,1612
20250213,181700,137841610,5180,5180,5180,5180,0
20250213,181600,137841610,5180,5180,5180,5180,0
20250213,181500,137841610,5180,5180,5180,5180,0
20250213,181400,137841610,5180,5180,5180,5180,0
20250213,181300,137841610,5180,5180,5180,5180,0
20250213,181200,137841610,5180,5180,5180,5180,0
20250213,181100,137841610,5180,5180,5180,5180,0
20250213,181000,137841610,5180,5180,5180,5180,0
20250213,180900,137841610,5180,5180,5180,5180,0
20250213,180800,137841610,5180,5180,5180,5180,0
20250213,180700,137841610,5180,5180,5180,5180,0
20250213,180600,137841610,5180,5180,5180,5180,0
20250213,180500,137841610,5180,5180,5180,5180,0
20250213,180400,137841610,5180,5180,5180,5180,0
20250213,180300,137841610,5180,5180,5180,5180,0
20250213,180200,137841610,5180,5180,5180,5180,0
20250213,180100,137841610,5180,5180,5180,5180,0
20250213,180000,137841610,5180,5180,5180,5180,0
20250213,175900,137841610,5180,5180,5180,5180,0
20250213,175800,137841610,5180,5180,5180,5180,0
20250213,175700,137841610,5180,5180,5180,5180,0
20250213,175600,137841610,5180,5180,5180,5180,0
20250213,175500,137841610,5180,5180,5180,5180,0
20250213,175400,137841610,5180,5180,5180,5180,0
20250213,175300,137841610,5180,5180,5180,5180,0
20250213,175200,137841610,5180,5180,5180,5180,0
20250213,175100,137841610,5180,5180,5180,5180,0
20250213,175000,137841610,5180,5180,5180,5180,0
20250213,174900,137841610,5180,5180,5180,5180,0
20250213,174800,137841610,5180,5180,5180,5180,1612
20250213,174700,137841610,5180,5180,5180,5180,0
20250213,174600,137841610,5180,5180,5180,5180,0
20250213,174500,137841610,5180,5180,5180,5180,0
20250213,174400,137841610,5180,5180,5180,5180,0
20250213,174300,137841610,5180,5180,5180,5180,0
20250213,174200,137841610,5180,5180,5180,5180,0
20250213,174100,137841610,5180,5180,5180,5180,0
20250213,174000,137841610,5180,5180,5180,5180,0
20250213,173900,137841610,5180,5180,5180,5180,0
20250213,173800,137841610,5180,5180,5180,5180,0
20250213,173700,137841610,5180,5180,5180,5180,0
20250213,173600,137841610,5180,5180,5180,5180,0
20250213,173500,137841610,5180,5180,5180,5180,0
20250213,173400,137841610,5180,5180,5180,5180,0
20250213,173300,137841610,5180,5180,5180,5180,0
20250213,173200,137841610,5180,5180,5180,5180,0
20250213,173100,137841610,5180,5180,5180,5180,0
20250213,173000,137841610,5180,5180,5180,5180,0
20250213,172900,137841610,5180,5180,5180,5180,0
20250213,172800,137841610,5180,5180,5180,5180,0
20250213,172700,137841610,5180,5180,5180,5180,0
20250213,172600,137841610,5180,5180,5180,5180,0
20250213,172500,137841610,5180,5180,5180,5180,0
20250213,172400,137841610,5180,5180,5180,5180,0
20250213,172300,137841610,5180,5180,5180,5180,0
20250213,172200,137841610,5180,5180,5180,5180,0
20250213,172100,137841610,5180,5180,5180,5180,0
20250213,172000,137841610,5180,5180,5180,5180,0
20250213,171900,137841610,5180,5180,5180,5180,0
20250213,171800,137841610,5180,5180,5180,5180,1612
20250213,171700,137841610,5180,5180,5180,5180,0
20250213,171600,137841610,5180,5180,5180,5180,0
20250213,171500,137841610,5180,5180,5180,5180,0
20250213,171400,137841610,5180,5180,5180,5180,0
20250213,171300,137841610,5180,5180,5180,5180,0
20250213,171200,137841610,5180,5180,5180,5180,0
20250213,171100,137841610,5180,5180,5180,5180,0
20250213,171000,137841610,5180,5180,5180,5180,0
20250213,170900,137841610,5180,5180,5180,5180,0
20250213,170800,137841610,5180,5180,5180,5180,0
20250213,170700,137841610,5180,5180,5180,5180,0
20250213,170600,137841610,5180,5180,5180,5180,0
20250213,170500,137841610,5180,5180,5180,5180,0
20250213,170400,137841610,5180,5180,5180,5180,0
20250213,170300,137841610,5180,5180,5180,5180,0
20250213,170200,137841610,5180,5180,5180,5180,0
20250213,170100,137841610,5180,5180,5180,5180,0
20250213,170000,137841610,5180,5180,5180,5180,0
20250213,165900,137841610,5180,5180,5180,5180,0
20250213,165800,137841610,5180,5180,5180,5180,0
20250213,165700,137841610,5180,5180,5180,5180,0
20250213,165600,137841610,5180,5180,5180,5180,0
20250213,165500,137841610,5180,5180,5180,5180,0
20250213,165400,137841610,5180,5180,5180,5180,0
20250213,165300,137841610,5180,5180,5180,5180,0
20250213,165200,137841610,5180,5180,5180,5180,0
20250213,165100,137841610,5180,5180,5180,5180,0
20250213,165000,137841610,5180,5180,5180,5180,0
20250213,164900,137841610,5180,5180,5180,5180,0
20250213,164800,137841610,5180,5180,5180,5180,1612
20250213,164700,137841610,5180,5180,5180,5180,0
20250213,164600,137841610,5180,5180,5180,5180,0
20250213,164500,137841610,5180,5180,5180,5180,0
20250213,164400,137841610,5180,5180,5180,5180,0
20250213,164300,137841610,5180,5180,5180,5180,0
20250213,164200,137841610,5180,5180,5180,5180,0
20250213,164100,137841610,5180,5180,5180,5180,0
20250213,164000,137841610,5180,5180,5180,5180,0
20250213,163900,137841610,5180,5180,5180,5180,0
20250213,163800,137841610,5180,5180,5180,5180,0
20250213,163700,137841610,5180,5180,5180,5180,0
20250213,163600,137841610,5180,5180,5180,5180,0
20250213,163500,137841610,5180,5180,5180,5180,0
20250213,163400,137841610,5180,5180,5180,5180,0
20250213,163300,137841610,5180,5180,5180,5180,0
20250213,163200,137841610,5180,5180,5180,5180,0
20250213,163100,137841610,5180,5180,5180,5180,0
20250213,163000,137841610,5180,5180,5180,5180,0
20250213,162900,137841610,5180,5180,5180,5180,0
20250213,162800,137841610,5180,5180,5180,5180,0
20250213,162700,137841610,5180,5180,5180,5180,0
20250213,162600,137841610,5180,5180,5180,5180,0
20250213,162500,137841610,5180,5180,5180,5180,0
20250213,162400,137841610,5180,5180,5180,5180,0
20250213,162300,137841610,5180,5180,5180,5180,0
20250213,162200,137841610,5180,5180,5180,5180,0
20250213,162100,137841610,5180,5180,5180,5180,0
20250213,162000,137841610,5180,5180,5180,5180,0
20250213,161900,137841610,5180,5180,5180,5180,0
20250213,161800,137841610,5180,5180,5180,5180,1612
20250213,161700,137841610,5180,5180,5180,5180,0
20250213,161600,137841610,5180,5180,5180,5180,0
20250213,161500,137841610,5180,5180,5180,5180,0
20250213,161400,137841610,5180,5180,5180,5180,0
20250213,161300,137841610,5180,5180,5180,5180,0
20250213,161200,137841610,5180,5180,5180,5180,0
20250213,161100,137841610,5180,5180,5180,5180,0
20250213,161000,137841610,5180,5180,5180,5180,0
20250213,160900,137841610,5180,5180,5180,5180,0
20250213,160800,137841610,5180,5180,5180,5180,0
20250213,160700,137841610,5180,5180,5180,5180,0
20250213,160600,137841610,5180,5180,5180,5180,0
20250213,160500,137841610,5180,5180,5180,5180,0
20250213,160400,137841610,5180,5180,5180,5180,0
20250213,160300,137841610,5180,5180,5180,5180,0
20250213,160200,137841610,5180,5180,5180,5180,0
20250213,160100,137841610,5180,5180,5180,5180,0
20250213,160000,137841610,5180,5180,5180,5180,0
20250213,155900,137841610,5180,5180,5180,5180,0
20250213,155800,137841610,5180,5180,5180,5180,0
20250213,155700,137841610,5180,5180,5180,5180,0
20250213,155600,137841610,5180,5180,5180,5180,0
20250213,155500,137841610,5180,5180,5180,5180,0
20250213,155400,137841610,5180,5180,5180,5180,0
20250213,155300,137841610,5180,5180,5180,5180,0
20250213,155200,137841610,5180,5180,5180,5180,0
20250213,155100,137841610,5180,5180,5180,5180,0
20250213,155000,137841610,5180,5180,5180,5180,0
20250213,154900,137841610,5180,5180,5180,5180,0
20250213,154800,137841610,5180,5180,5180,5180,1612
20250213,154700,137841610,5180,5180,5180,5180,0
20250213,154600,137841610,5180,5180,5180,5180,0
20250213,154500,137841610,5180,5180,5180,5180,0
20250213,154400,137841610,5180,5180,5180,5180,0
20250213,154300,137841610,5180,5180,5180,5180,0
20250213,154200,137841610,5180,5180,5180,5180,0
20250213,154100,137841610,5180,5180,5180,5180,0
20250213,154000,137841610,5180,5180,5180,5180,0
20250213,153900,137841610,5180,5180,5180,5180,0
20250213,153800,137841610,5180,5180,5180,5180,0
20250213,153700,137841610,5180,5180,5180,5180,0
20250213,153600,137841610,5180,5180,5180,5180,0
20250213,153500,137841610,5180,5180,5180,5180,0
20250213,153400,137841610,5180,5180,5180,5180,0
20250213,153300,137841610,5180,5180,5180,5180,0
20250213,153200,137841610,5180,5180,5180,5180,0
20250213,153100,137841610,5180,5180,5180,5180,0
20250213,153000,137841610,5180,5180,5180,5180,1612
20250213,152900,129491450,5140,5140,5140,5140,0
20250213,152800,129491450,5140,5140,5140,5140,0
20250213,152700,129491450,5140,5140,5140,5140,0
20250213,152600,129491450,5140,5140,5140,5140,0
20250213,152500,129491450,5140,5140,5140,5140,0
20250213,152400,129491450,5140,5140,5140,5140,0
20250213,152300,129491450,5140,5140,5140,5140,0
20250213,152200,129491450,5140,5140,5140,5140,0
20250213,152100,129491450,5140,5140,5140,5140,0
20250213,152000,129491450,5140,5140,5140,5140,0
20250213,151900,129491450,5140,5140,5140,5140,0
20250213,151800,129491450,5140,5140,5140,5140,0
20250213,151700,129491450,5140,5140,5140,5140,0
20250213,151600,129491450,5140,5140,5140,5140,0
20250213,151500,129491450,5140,5130,5140,5130,295
20250213,151400,127978070,5130,5130,5130,5130,0
20250213,151300,127978070,5130,5130,5130,5130,2
20250213,151200,127967810,5120,5120,5120,5120,299
20250213,151100,126436930,5130,5130,5130,5130,8
20250213,151000,126395890,5130,5130,5130,5130,0
20250213,150900,126395890,5130,5130,5140,5130,141
20250213,150800,125672450,5140,5140,5140,5140,0
20250213,150700,125672450,5140,5140,5140,5140,0
20250213,150600,125672450,5140,5140,5140,5140,1
20250213,150500,125667310,5130,5130,5130,5130,0
20250213,150400,125667310,5130,5130,5130,5130,0
20250213,150300,125667310,5130,5130,5130,5130,0
20250213,150200,125667310,5130,5130,5130,5130,70
20250213,150100,125308210,5140,5140,5140,5140,0
20250213,150000,125308210,5140,5140,5140,5140,0
20250213,145900,125308210,5140,5140,5140,5140,0
20250213,145800,125308210,5140,5140,5140,5140,0
20250213,145700,125308210,5140,5140,5140,5140,0
20250213,145600,125308210,5140,5120,5140,5120,58
20250213,145500,125011190,5110,5120,5120,5110,12
20250213,145400,124949860,5120,5130,5130,5120,102
20250213,145300,124427600,5120,5120,5120,5120,100
20250213,145200,123915600,5140,5140,5140,5140,0
20250213,145100,123915600,5140,5140,5140,5140,0
20250213,145000,123915600,5140,5140,5140,5140,0
20250213,144900,123915600,5140,5140,5140,5140,0
20250213,144800,123915600,5140,5140,5140,5140,0
20250213,144700,123915600,5140,5140,5140,5140,0
20250213,144600,123915600,5140,5140,5140,5140,0
20250213,144500,123915600,5140,5140,5140,5140,3
20250213,144400,123900180,5130,5130,5130,5130,190
20250213,144300,122925480,5130,5130,5130,5130,0
20250213,144200,122925480,5130,5130,5130,5130,0
20250213,144100,122925480,5130,5130,5130,5130,20
20250213,144000,122822880,5110,5110,5110,5110,0
20250213,143900,122822880,5110,5110,5110,5110,0
20250213,143800,122822880,5110,5110,5110,5110,0
20250213,143700,122822880,5110,5110,5110,5110,86
20250213,143600,122383420,5110,5110,5110,5110,80
20250213,143500,121974620,5110,5110,5110,5110,10
20250213,143400,121923520,5110,5110,5110,5110,1
20250213,143300,121918410,5110,5110,5110,5110,3705
20250213,143200,102985860,5120,5120,5120,5120,150
20250213,143100,102217860,5120,5120,5120,5120,372
20250213,143000,100313220,5140,5140,5140,5140,0
20250213,142900,100313220,5140,5140,5140,5140,0
20250213,142800,100313220,5140,5140,5140,5140,0
20250213,142700,100313220,5140,5140,5140,5140,0
20250213,142600,100313220,5140,5140,5140,5140,0
20250213,142500,100313220,5140,5140,5140,5140,0
20250213,142400,100313220,5140,5140,5140,5140,0
20250213,142300,100313220,5140,5140,5140,5140,0
20250213,142200,100313220,5140,5140,5140,5140,15
20250213,142100,100236120,5140,5140,5140,5140,0
20250213,142000,100236120,5140,5140,5140,5140,0
20250213,141900,100236120,5140,5130,5140,5130,130
20250213,141800,99569200,5120,5120,5120,5120,13
20250213,141700,99502640,5130,5120,5130,5120,104
20250213,141600,98970150,5130,5130,5130,5130,262
20250213,141500,97626090,5140,5140,5140,5140,109
20250213,141400,97065830,5140,5140,5140,5140,2
20250213,141300,97055550,5140,5140,5140,5140,0
20250213,141200,97055550,5140,5140,5140,5140,0
20250213,141100,97055550,5140,5140,5140,5140,0
20250213,141000,97055550,5140,5140,5140,5140,0
20250213,140900,97055550,5140,5140,5140,5140,0
20250213,140800,97055550,5140,5140,5140,5140,0
20250213,140700,97055550,5140,5140,5140,5140,0
20250213,140600,97055550,5140,5140,5140,5140,0
20250213,140500,97055550,5140,5140,5140,5140,0
20250213,140400,97055550,5140,5140,5140,5140,0
20250213,140300,97055550,5140,5140,5140,5140,1
20250213,140200,97050410,5130,5130,5130,5130,100
20250213,140100,96537410,5140,5140,5140,5140,0
20250213,140000,96537410,5140,5140,5140,5140,0
20250213,135900,96537410,5140,5140,5140,5140,20
20250213,135800,96434610,5140,5140,5140,5140,0
20250213,135700,96434610,5140,5140,5140,5140,0
20250213,135600,96434610,5140,5140,5140,5140,0
20250213,135500,96434610,5140,5140,5140,5140,0
20250213,135400,96434610,5140,5140,5140,5140,0
20250213,135300,96434610,5140,5140,5140,5140,0
20250213,135200,96434610,5140,5140,5140,5140,0
20250213,135100,96434610,5140,5140,5140,5140,0
20250213,135000,96434610,5140,5140,5140,5140,0
20250213,134900,96434610,5140,5140,5140,5140,0
20250213,134800,96434610,5140,5140,5140,5140,0
20250213,134700,96434610,5140,5140,5140,5140,0
20250213,134600,96434610,5140,5140,5140,5140,0
20250213,134500,96434610,5140,5140,5140,5140,0
20250213,134400,96434610,5140,5140,5140,5140,0
20250213,134300,96434610,5140,5140,5140,5140,0
20250213,134200,96434610,5140,5140,5140,5140,0
20250213,134100,96434610,5140,5140,5140,5140,0
20250213,134000,96434610,5140,5140,5140,5140,0
20250213,133900,96434610,5140,5140,5140,5140,1
20250213,133800,96429470,5130,5130,5130,5130,0
20250213,133700,96429470,5130,5130,5130,5130,310
20250213,133600,94839170,5130,5130,5130,5130,1
20250213,133500,94834040,5160,5160,5160,5160,0
20250213,133400,94834040,5160,5160,5160,5160,0
20250213,133300,94834040,5160,5160,5160,5160,0
20250213,133200,94834040,5160,5160,5160,5160,0
20250213,133100,94834040,5160,5160,5160,5160,0
20250213,133000,94834040,5160,5160,5160,5160,0
20250213,132900,94834040,5160,5160,5160,5160,0
20250213,132800,94834040,5160,5160,5160,5160,0
20250213,132700,94834040,5160,5160,5160,5160,0
20250213,132600,94834040,5160,5150,5160,5150,2
20250213,132500,94823730,5130,5130,5130,5130,50
20250213,132400,94567230,5150,5150,5150,5150,107
20250213,132300,94016180,5160,5160,5160,5160,0
20250213,132200,94016180,5160,5160,5160,5160,0
20250213,132100,94016180,5160,5160,5160,5160,0
20250213,132000,94016180,5160,5160,5160,5160,0
20250213,131900,94016180,5160,5160,5160,5160,0
20250213,131800,94016180,5160,5160,5160,5160,0
20250213,131700,94016180,5160,5160,5160,5160,0
20250213,131600,94016180,5160,5160,5160,5160,0
20250213,131500,94016180,5160,5160,5160,5160,0
20250213,131400,94016180,5160,5160,5160,5160,0
20250213,131300,94016180,5160,5160,5160,5160,0
20250213,131200,94016180,5160,5160,5160,5160,0
20250213,131100,94016180,5160,5160,5160,5160,0
20250213,131000,94016180,5160,5160,5160,5160,0
20250213,130900,94016180,5160,5160,5160,5160,0
20250213,130800,94016180,5160,5160,5160,5160,0
20250213,130700,94016180,5160,5160,5160,5160,0
20250213,130600,94016180,5160,5160,5160,5160,0
20250213,130500,94016180,5160,5160,5160,5160,0
20250213,130400,94016180,5160,5160,5160,5160,0
20250213,130300,94016180,5160,5160,5160,5160,1
20250213,130200,94011020,5150,5150,5150,5150,0
20250213,130100,94011020,5150,5150,5150,5150,0
20250213,130000,94011020,5150,5130,5150,5130,3
20250213,125900,93995590,5140,5140,5140,5140,0
20250213,125800,93995590,5140,5140,5140,5140,7
20250213,125700,93959610,5140,5130,5140,5130,4
20250213,125600,93939060,5140,5140,5150,5140,10
20250213,125500,93887650,5140,5140,5140,5140,0
20250213,125400,93887650,5140,5130,5150,5130,11
20250213,125300,93831110,5130,5130,5130,5130,0
20250213,125200,93831110,5130,5130,5130,5130,0
20250213,125100,93831110,5130,5130,5130,5130,1
20250213,125000,93825980,5150,5150,5150,5150,0
20250213,124900,93825980,5150,5150,5150,5150,1
20250213,124800,93820830,5150,5130,5150,5130,2
20250213,124700,93810550,5140,5140,5140,5140,14
20250213,124600,93738590,5130,5130,5130,5130,0
20250213,124500,93738590,5130,5130,5130,5130,1
20250213,124400,93733460,5140,5140,5140,5140,3
20250213,124300,93718040,5140,5140,5140,5140,0
20250213,124200,93718040,5140,5130,5150,5130,5
20250213,124100,93692340,5150,5150,5150,5150,0
20250213,124000,93692340,5150,5150,5150,5150,0
20250213,123900,93692340,5150,5130,5150,5130,2
20250213,123800,93682060,5150,5150,5150,5150,2
20250213,123700,93671760,5130,5130,5130,5130,0
20250213,123600,93671760,5130,5130,5130,5130,1
20250213,123500,93666630,5150,5140,5150,5140,15
20250213,123400,93589520,5130,5130,5130,5130,0
20250213,123300,93589520,5130,5130,5130,5130,1
20250213,123200,93584390,5150,5150,5150,5150,0
20250213,123100,93584390,5150,5140,5150,5140,40
20250213,123000,93378580,5130,5130,5130,5130,1
20250213,122900,93373450,5150,5150,5150,5150,0
20250213,122800,93373450,5150,5140,5150,5140,28
20250213,122700,93229520,5140,5130,5140,5130,58
20250213,122600,92931960,5140,5140,5140,5140,0
20250213,122500,92931960,5140,5140,5140,5140,0
20250213,122400,92931960,5140,5130,5140,5130,2
20250213,122300,92921690,5140,5140,5140,5140,0
20250213,122200,92921690,5140,5140,5140,5140,1
20250213,122100,92916550,5140,5130,5140,5130,2
20250213,122000,92906280,5140,5140,5140,5140,0
20250213,121900,92906280,5140,5140,5140,5140,1
20250213,121800,92901140,5130,5130,5130,5130,1
20250213,121700,92896010,5140,5140,5140,5140,0
20250213,121600,92896010,5140,5140,5140,5140,0
20250213,121500,92896010,5140,5130,5140,5130,3
20250213,121400,92880600,5140,5140,5140,5140,0
20250213,121300,92880600,5140,5140,5140,5140,1
20250213,121200,92875460,5130,5130,5130,5130,1
20250213,121100,92870330,5130,5130,5130,5130,0
20250213,121000,92870330,5130,5130,5130,5130,0
20250213,120900,92870330,5130,5130,5130,5130,1
20250213,120800,92865200,5140,5140,5140,5140,0
20250213,120700,92865200,5140,5140,5140,5140,0
20250213,120600,92865200,5140,5130,5140,5130,3
20250213,120500,92849790,5140,5140,5140,5140,0
20250213,120400,92849790,5140,5140,5140,5140,1
20250213,120300,92844650,5130,5130,5130,5130,1
20250213,120200,92839520,5150,5150,5150,5150,0
20250213,120100,92839520,5150,5150,5150,5150,0
20250213,120000,92839520,5150,5130,5150,5130,21
20250213,115900,92731570,5140,5140,5140,5140,3
20250213,115800,92716150,5130,5130,5130,5130,0
20250213,115700,92716150,5130,5130,5130,5130,1
20250213,115600,92711020,5130,5130,5130,5130,0
20250213,115500,92711020,5130,5130,5130,5130,0
20250213,115400,92711020,5130,5130,5130,5130,1
20250213,115300,92705890,5140,5140,5140,5140,0
20250213,115200,92705890,5140,5140,5140,5140,0
20250213,115100,92705890,5140,5130,5140,5130,4
20250213,115000,92685340,5140,5140,5140,5140,3
20250213,114900,92669920,5130,5130,5130,5130,0
20250213,114800,92669920,5130,5130,5130,5130,45
20250213,114700,92439070,5130,5130,5130,5130,0
20250213,114600,92439070,5130,5130,5130,5130,0
20250213,114500,92439070,5130,5130,5130,5130,1
20250213,114400,92433940,5130,5130,5130,5130,0
20250213,114300,92433940,5130,5130,5130,5130,0
20250213,114200,92433940,5130,5130,5130,5130,1
20250213,114100,92428810,5160,5140,5160,5140,36
20250213,114000,92243410,5130,5130,5130,5130,0
20250213,113900,92243410,5130,5130,5130,5130,1
20250213,113800,92238280,5150,5150,5150,5150,100
20250213,113700,91723280,5150,5150,5150,5150,1
20250213,113600,91718130,5130,5130,5130,5130,1
20250213,113500,91713000,5160,5140,5160,5140,64
20250213,113400,91383340,5130,5130,5130,5130,0
20250213,113300,91383340,5130,5110,5130,5110,27
20250213,113200,91244930,5150,5130,5150,5130,160
20250213,113100,90421830,5110,5110,5110,5110,0
20250213,113000,90421830,5110,5110,5110,5110,1
20250213,112900,90416720,5120,5120,5120,5120,0
20250213,112800,90416720,5120,5130,5160,5120,107
20250213,112700,89867440,5130,5110,5130,5110,9
20250213,112600,89821290,5120,5120,5120,5120,18
20250213,112500,89729130,5180,5180,5180,5180,0
20250213,112400,89729130,5180,5110,5180,5110,501
20250213,112300,87144800,5110,5110,5110,5110,0
20250213,112200,87144800,5110,5110,5110,5110,0
20250213,112100,87144800,5110,5110,5110,5110,1
20250213,112000,87139690,5110,5110,5110,5110,0
20250213,111900,87139690,5110,5110,5110,5110,0
20250213,111800,87139690,5110,5110,5110,5110,1
20250213,111700,87134580,5110,5110,5110,5110,0
20250213,111600,87134580,5110,5110,5110,5110,0
20250213,111500,87134580,5110,5110,5110,5110,1
20250213,111400,87129470,5120,5120,5120,5120,0
20250213,111300,87129470,5120,5120,5120,5120,58
20250213,111200,86832510,5120,5120,5120,5120,1
20250213,111100,86827390,5140,5140,5140,5140,0
20250213,111000,86827390,5140,5130,5140,5130,10
20250213,110900,86776080,5120,5110,5120,5110,10
20250213,110800,86724890,5120,5120,5120,5120,0
20250213,110700,86724890,5120,5120,5120,5120,0
20250213,110600,86724890,5120,5120,5120,5120,1
20250213,110500,86719770,5110,5110,5110,5110,0
20250213,110400,86719770,5110,5110,5110,5110,0
20250213,110300,86719770,5110,5110,5110,5110,1
20250213,110200,86714660,5130,5130,5130,5130,0
20250213,110100,86714660,5130,5130,5130,5130,0
20250213,110000,86714660,5130,5100,5130,5100,19
20250213,105900,86617220,5120,5110,5120,5110,36
20250213,105800,86433080,5100,5100,5100,5100,0
20250213,105700,86433080,5100,5100,5100,5100,1
20250213,105600,86427980,5100,5100,5100,5100,0
20250213,105500,86427980,5100,5100,5100,5100,0
20250213,105400,86427980,5100,5100,5100,5100,1
20250213,105300,86422880,5110,5110,5110,5110,0
20250213,105200,86422880,5110,5110,5110,5110,550
20250213,105100,83612380,5110,5110,5110,5110,1
20250213,105000,83607270,5110,5110,5110,5110,0
20250213,104900,83607270,5110,5110,5110,5110,0
20250213,104800,83607270,5110,5110,5110,5110,1
20250213,104700,83602160,5110,5110,5110,5110,9
20250213,104600,83556170,5110,5110,5110,5110,0
20250213,104500,83556170,5110,5110,5110,5110,1
20250213,104400,83551060,5100,5100,5100,5100,0
20250213,104300,83551060,5100,5100,5100,5100,0
20250213,104200,83551060,5100,5100,5100,5100,1
20250213,104100,83545960,5100,5100,5100,5100,0
20250213,104000,83545960,5100,5100,5100,5100,0
20250213,103900,83545960,5100,5100,5100,5100,1
20250213,103800,83540860,5120,5110,5120,5110,36
20250213,103700,83356720,5100,5100,5100,5100,0
20250213,103600,83356720,5100,5100,5100,5100,1
20250213,103500,83351620,5100,5100,5100,5100,0
20250213,103400,83351620,5100,5100,5100,5100,18
20250213,103300,83259820,5100,5100,5100,5100,1
20250213,103200,83254720,5110,5110,5110,5110,0
20250213,103100,83254720,5110,5110,5110,5110,10
20250213,103000,83203620,5100,5100,5100,5100,1
20250213,102900,83198520,5100,5110,5110,5100,1599
20250213,102800,75033310,5120,5130,5130,5120,281
20250213,102700,73593800,5140,5130,5140,5130,23
20250213,102600,73475590,5130,5130,5130,5130,4
20250213,102500,73455070,5130,5130,5130,5130,0
20250213,102400,73455070,5130,5130,5130,5130,0
20250213,102300,73455070,5130,5130,5130,5130,0
20250213,102200,73455070,5130,5130,5130,5130,0
20250213,102100,73455070,5130,5130,5130,5130,0
20250213,102000,73455070,5130,5130,5130,5130,0
20250213,101900,73455070,5130,5130,5130,5130,0
20250213,101800,73455070,5130,5130,5130,5130,0
20250213,101700,73455070,5130,5130,5130,5130,0
20250213,101600,73455070,5130,5120,5130,5120,36
20250213,101500,73270570,5110,5110,5110,5110,0
20250213,101400,73270570,5110,5110,5110,5110,150
20250213,101300,72504070,5110,5140,5140,5110,1511
20250213,101200,64780060,5140,5140,5140,5140,0
20250213,101100,64780060,5140,5140,5140,5140,0
20250213,101000,64780060,5140,5140,5140,5140,3
20250213,100900,64764640,5150,5160,5160,5150,6
20250213,100800,64733710,5180,5130,5180,5130,1603
20250213,100700,56508470,5120,5120,5120,5120,18
20250213,100600,56416310,5120,5120,5120,5120,0
20250213,100500,56416310,5120,5120,5120,5120,0
20250213,100400,56416310,5120,5120,5120,5120,0
20250213,100300,56416310,5120,5120,5120,5120,0
20250213,100200,56416310,5120,5120,5120,5120,1751
20250213,100100,47451190,5120,5120,5120,5120,0
20250213,100000,47451190,5120,5120,5120,5120,0
20250213,095900,47451190,5120,5120,5120,5120,1
20250213,095800,47446070,5130,5130,5130,5130,11
20250213,095700,47389640,5130,5130,5130,5130,0
20250213,095600,47389640,5130,5130,5130,5130,1741
20250213,095500,38458310,5140,5140,5140,5140,0
20250213,095400,38458310,5140,5140,5140,5140,2
20250213,095300,38448030,5140,5140,5140,5140,0
20250213,095200,38448030,5140,5160,5160,5140,34
20250213,095100,38273230,5170,5170,5170,5170,2
20250213,095000,38262890,5180,5180,5180,5180,0
20250213,094900,38262890,5180,5180,5180,5180,0
20250213,094800,38262890,5180,5180,5180,5180,4
20250213,094700,38242170,5180,5180,5180,5180,0
20250213,094600,38242170,5180,5180,5180,5180,0
20250213,094500,38242170,5180,5180,5180,5180,0
20250213,094400,38242170,5180,5180,5180,5180,2
20250213,094300,38231810,5180,5150,5180,5150,60
20250213,094200,37922750,5150,5150,5150,5150,0
20250213,094100,37922750,5150,5150,5150,5150,0
20250213,094000,37922750,5150,5150,5150,5150,0
20250213,093900,37922750,5150,5150,5150,5150,0
20250213,093800,37922750,5150,5150,5150,5150,1
20250213,093700,37917600,5150,5150,5150,5150,0
20250213,093600,37917600,5150,5150,5150,5150,0
20250213,093500,37917600,5150,5150,5150,5150,0
20250213,093400,37917600,5150,5150,5150,5150,0
20250213,093300,37917600,5150,5150,5150,5150,0
20250213,093200,37917600,5150,5150,5150,5150,0
20250213,093100,37917600,5150,5150,5150,5150,1
20250213,093000,37912450,5130,5130,5130,5130,0
20250213,092900,37912450,5130,5130,5130,5130,0
20250213,092800,37912450,5130,5140,5140,5130,1225
20250213,092700,31627190,5160,5160,5160,5160,20
20250213,092600,31523990,5150,5150,5150,5150,0
20250213,092500,31523990,5150,5150,5150,5150,0
20250213,092400,31523990,5150,5150,5150,5150,101
20250213,092300,31003840,5160,5160,5160,5160,1
20250213,092200,30998680,5130,5130,5130,5130,0
20250213,092100,30998680,5130,5150,5150,5130,2107
20250213,092000,20165960,5180,5180,5180,5180,0
20250213,091900,20165960,5180,5180,5180,5180,1
20250213,091800,20160780,5150,5160,5160,5150,3000
20250213,091700,4700760,5180,5180,5180,5180,0
20250213,091600,4700760,5180,5170,5180,5170,2
20250213,091500,4690410,5170,5170,5170,5170,13
20250213,091400,4623200,5180,5180,5180,5180,0
20250213,091300,4623200,5180,5180,5180,5180,0
20250213,091200,4623200,5180,5180,5180,5180,0
20250213,091100,4623200,5180,5180,5180,5180,648
20250213,091000,1266560,5170,5170,5170,5170,4
20250213,090900,1245880,5180,5180,5180,5180,0
20250213,090800,1245880,5180,5180,5180,5180,0
20250213,090700,1245880,5180,5180,5180,5180,0
20250213,090600,1245880,5180,5170,5180,5170,200
20250213,090500,211870,5170,5170,5170,5170,0
20250213,090400,211870,5170,5170,5170,5170,0
20250213,090300,211870,5170,5170,5170,5170,0
20250213,090200,211870,5170,5170,5170,5170,0
20250213,090100,211870,5170,5170,5170,5170,31
20250213,090000,51600,5160,5160,5160,5160,10