KissMeData/080580/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,195600,693915590,5370,5370,5370,5370,1775
20250213,195500,693915590,5370,5370,5370,5370,0
20250213,195400,693915590,5370,5370,5370,5370,0
20250213,195300,693915590,5370,5370,5370,5370,0
20250213,195200,693915590,5370,5370,5370,5370,0
20250213,195100,693915590,5370,5370,5370,5370,0
20250213,195000,693915590,5370,5370,5370,5370,0
20250213,194900,693915590,5370,5370,5370,5370,0
20250213,194800,693915590,5370,5370,5370,5370,0
20250213,194700,693915590,5370,5370,5370,5370,0
20250213,194600,693915590,5370,5370,5370,5370,0
20250213,194500,693915590,5370,5370,5370,5370,0
20250213,194400,693915590,5370,5370,5370,5370,0
20250213,194300,693915590,5370,5370,5370,5370,0
20250213,194200,693915590,5370,5370,5370,5370,0
20250213,194100,693915590,5370,5370,5370,5370,0
20250213,194000,693915590,5370,5370,5370,5370,0
20250213,193900,693915590,5370,5370,5370,5370,0
20250213,193800,693915590,5370,5370,5370,5370,0
20250213,193700,693915590,5370,5370,5370,5370,0
20250213,193600,693915590,5370,5370,5370,5370,0
20250213,193500,693915590,5370,5370,5370,5370,0
20250213,193400,693915590,5370,5370,5370,5370,0
20250213,193300,693915590,5370,5370,5370,5370,0
20250213,193200,693915590,5370,5370,5370,5370,0
20250213,193100,693915590,5370,5370,5370,5370,0
20250213,193000,693915590,5370,5370,5370,5370,0
20250213,192900,693915590,5370,5370,5370,5370,0
20250213,192800,693915590,5370,5370,5370,5370,0
20250213,192700,693915590,5370,5370,5370,5370,0
20250213,192600,693915590,5370,5370,5370,5370,1775
20250213,192500,693915590,5370,5370,5370,5370,0
20250213,192400,693915590,5370,5370,5370,5370,0
20250213,192300,693915590,5370,5370,5370,5370,0
20250213,192200,693915590,5370,5370,5370,5370,0
20250213,192100,693915590,5370,5370,5370,5370,0
20250213,192000,693915590,5370,5370,5370,5370,0
20250213,191900,693915590,5370,5370,5370,5370,0
20250213,191800,693915590,5370,5370,5370,5370,0
20250213,191700,693915590,5370,5370,5370,5370,0
20250213,191600,693915590,5370,5370,5370,5370,0
20250213,191500,693915590,5370,5370,5370,5370,0
20250213,191400,693915590,5370,5370,5370,5370,0
20250213,191300,693915590,5370,5370,5370,5370,0
20250213,191200,693915590,5370,5370,5370,5370,0
20250213,191100,693915590,5370,5370,5370,5370,0
20250213,191000,693915590,5370,5370,5370,5370,0
20250213,190900,693915590,5370,5370,5370,5370,0
20250213,190800,693915590,5370,5370,5370,5370,0
20250213,190700,693915590,5370,5370,5370,5370,0
20250213,190600,693915590,5370,5370,5370,5370,0
20250213,190500,693915590,5370,5370,5370,5370,0
20250213,190400,693915590,5370,5370,5370,5370,0
20250213,190300,693915590,5370,5370,5370,5370,0
20250213,190200,693915590,5370,5370,5370,5370,0
20250213,190100,693915590,5370,5370,5370,5370,0
20250213,190000,693915590,5370,5370,5370,5370,0
20250213,185900,693915590,5370,5370,5370,5370,0
20250213,185800,693915590,5370,5370,5370,5370,0
20250213,185700,693915590,5370,5370,5370,5370,0
20250213,185600,693915590,5370,5370,5370,5370,1775
20250213,185500,693915590,5370,5370,5370,5370,0
20250213,185400,693915590,5370,5370,5370,5370,0
20250213,185300,693915590,5370,5370,5370,5370,0
20250213,185200,693915590,5370,5370,5370,5370,0
20250213,185100,693915590,5370,5370,5370,5370,0
20250213,185000,693915590,5370,5370,5370,5370,0
20250213,184900,693915590,5370,5370,5370,5370,0
20250213,184800,693915590,5370,5370,5370,5370,0
20250213,184700,693915590,5370,5370,5370,5370,0
20250213,184600,693915590,5370,5370,5370,5370,0
20250213,184500,693915590,5370,5370,5370,5370,0
20250213,184400,693915590,5370,5370,5370,5370,0
20250213,184300,693915590,5370,5370,5370,5370,0
20250213,184200,693915590,5370,5370,5370,5370,0
20250213,184100,693915590,5370,5370,5370,5370,0
20250213,184000,693915590,5370,5370,5370,5370,0
20250213,183900,693915590,5370,5370,5370,5370,0
20250213,183800,693915590,5370,5370,5370,5370,0
20250213,183700,693915590,5370,5370,5370,5370,0
20250213,183600,693915590,5370,5370,5370,5370,0
20250213,183500,693915590,5370,5370,5370,5370,0
20250213,183400,693915590,5370,5370,5370,5370,0
20250213,183300,693915590,5370,5370,5370,5370,0
20250213,183200,693915590,5370,5370,5370,5370,0
20250213,183100,693915590,5370,5370,5370,5370,0
20250213,183000,693915590,5370,5370,5370,5370,0
20250213,182900,693915590,5370,5370,5370,5370,0
20250213,182800,693915590,5370,5370,5370,5370,0
20250213,182700,693915590,5370,5370,5370,5370,0
20250213,182600,693915590,5370,5370,5370,5370,1775
20250213,182500,693915590,5370,5370,5370,5370,0
20250213,182400,693915590,5370,5370,5370,5370,0
20250213,182300,693915590,5370,5370,5370,5370,0
20250213,182200,693915590,5370,5370,5370,5370,0
20250213,182100,693915590,5370,5370,5370,5370,0
20250213,182000,693915590,5370,5370,5370,5370,0
20250213,181900,693915590,5370,5370,5370,5370,0
20250213,181800,693915590,5370,5370,5370,5370,0
20250213,181700,693915590,5370,5370,5370,5370,0
20250213,181600,693915590,5370,5370,5370,5370,0
20250213,181500,693915590,5370,5370,5370,5370,0
20250213,181400,693915590,5370,5370,5370,5370,0
20250213,181300,693915590,5370,5370,5370,5370,0
20250213,181200,693915590,5370,5370,5370,5370,0
20250213,181100,693915590,5370,5370,5370,5370,0
20250213,181000,693915590,5370,5370,5370,5370,0
20250213,180900,693915590,5370,5370,5370,5370,0
20250213,180800,693915590,5370,5370,5370,5370,0
20250213,180700,693915590,5370,5370,5370,5370,0
20250213,180600,693915590,5370,5370,5370,5370,0
20250213,180500,693915590,5370,5370,5370,5370,0
20250213,180400,693915590,5370,5370,5370,5370,0
20250213,180300,693915590,5370,5370,5370,5370,0
20250213,180200,693915590,5370,5370,5370,5370,0
20250213,180100,693915590,5370,5370,5370,5370,0
20250213,180000,693915590,5370,5370,5370,5370,0
20250213,175900,693915590,5370,5370,5370,5370,0
20250213,175800,693915590,5370,5370,5370,5370,0
20250213,175700,693915590,5370,5370,5370,5370,0
20250213,175600,693915590,5370,5370,5370,5370,1775
20250213,175500,693915590,5370,5370,5370,5370,0
20250213,175400,693915590,5370,5370,5370,5370,0
20250213,175300,693915590,5370,5370,5370,5370,0
20250213,175200,693915590,5370,5370,5370,5370,0
20250213,175100,693915590,5370,5370,5370,5370,0
20250213,175000,693915590,5370,5370,5370,5370,0
20250213,174900,693915590,5370,5370,5370,5370,0
20250213,174800,693915590,5370,5370,5370,5370,0
20250213,174700,693915590,5370,5370,5370,5370,0
20250213,174600,693915590,5370,5370,5370,5370,0
20250213,174500,693915590,5370,5370,5370,5370,0
20250213,174400,693915590,5370,5370,5370,5370,0
20250213,174300,693915590,5370,5370,5370,5370,0
20250213,174200,693915590,5370,5370,5370,5370,0
20250213,174100,693915590,5370,5370,5370,5370,0
20250213,174000,693915590,5370,5370,5370,5370,0
20250213,173900,693915590,5370,5370,5370,5370,0
20250213,173800,693915590,5370,5370,5370,5370,0
20250213,173700,693915590,5370,5370,5370,5370,0
20250213,173600,693915590,5370,5370,5370,5370,0
20250213,173500,693915590,5370,5370,5370,5370,0
20250213,173400,693915590,5370,5370,5370,5370,0
20250213,173300,693915590,5370,5370,5370,5370,0
20250213,173200,693915590,5370,5370,5370,5370,0
20250213,173100,693915590,5370,5370,5370,5370,0
20250213,173000,693915590,5370,5370,5370,5370,0
20250213,172900,693915590,5370,5370,5370,5370,0
20250213,172800,693915590,5370,5370,5370,5370,0
20250213,172700,693915590,5370,5370,5370,5370,0
20250213,172600,693915590,5370,5370,5370,5370,1775
20250213,172500,693915590,5370,5370,5370,5370,0
20250213,172400,693915590,5370,5370,5370,5370,0
20250213,172300,693915590,5370,5370,5370,5370,0
20250213,172200,693915590,5370,5370,5370,5370,0
20250213,172100,693915590,5370,5370,5370,5370,0
20250213,172000,693915590,5370,5370,5370,5370,0
20250213,171900,693915590,5370,5370,5370,5370,0
20250213,171800,693915590,5370,5370,5370,5370,0
20250213,171700,693915590,5370,5370,5370,5370,0
20250213,171600,693915590,5370,5370,5370,5370,0
20250213,171500,693915590,5370,5370,5370,5370,0
20250213,171400,693915590,5370,5370,5370,5370,0
20250213,171300,693915590,5370,5370,5370,5370,0
20250213,171200,693915590,5370,5370,5370,5370,0
20250213,171100,693915590,5370,5370,5370,5370,0
20250213,171000,693915590,5370,5370,5370,5370,0
20250213,170900,693915590,5370,5370,5370,5370,0
20250213,170800,693915590,5370,5370,5370,5370,0
20250213,170700,693915590,5370,5370,5370,5370,0
20250213,170600,693915590,5370,5370,5370,5370,0
20250213,170500,693915590,5370,5370,5370,5370,0
20250213,170400,693915590,5370,5370,5370,5370,0
20250213,170300,693915590,5370,5370,5370,5370,0
20250213,170200,693915590,5370,5370,5370,5370,0
20250213,170100,693915590,5370,5370,5370,5370,0
20250213,170000,693915590,5370,5370,5370,5370,0
20250213,165900,693915590,5370,5370,5370,5370,0
20250213,165800,693915590,5370,5370,5370,5370,0
20250213,165700,693915590,5370,5370,5370,5370,0
20250213,165600,693915590,5370,5370,5370,5370,1775
20250213,165500,693915590,5370,5370,5370,5370,0
20250213,165400,693915590,5370,5370,5370,5370,0
20250213,165300,693915590,5370,5370,5370,5370,0
20250213,165200,693915590,5370,5370,5370,5370,0
20250213,165100,693915590,5370,5370,5370,5370,0
20250213,165000,693915590,5370,5370,5370,5370,0
20250213,164900,693915590,5370,5370,5370,5370,0
20250213,164800,693915590,5370,5370,5370,5370,0
20250213,164700,693915590,5370,5370,5370,5370,0
20250213,164600,693915590,5370,5370,5370,5370,0
20250213,164500,693915590,5370,5370,5370,5370,0
20250213,164400,693915590,5370,5370,5370,5370,0
20250213,164300,693915590,5370,5370,5370,5370,0
20250213,164200,693915590,5370,5370,5370,5370,0
20250213,164100,693915590,5370,5370,5370,5370,0
20250213,164000,693915590,5370,5370,5370,5370,0
20250213,163900,693915590,5370,5370,5370,5370,0
20250213,163800,693915590,5370,5370,5370,5370,0
20250213,163700,693915590,5370,5370,5370,5370,0
20250213,163600,693915590,5370,5370,5370,5370,0
20250213,163500,693915590,5370,5370,5370,5370,0
20250213,163400,693915590,5370,5370,5370,5370,0
20250213,163300,693915590,5370,5370,5370,5370,0
20250213,163200,693915590,5370,5370,5370,5370,0
20250213,163100,693915590,5370,5370,5370,5370,0
20250213,163000,693915590,5370,5370,5370,5370,0
20250213,162900,693915590,5370,5370,5370,5370,0
20250213,162800,693915590,5370,5370,5370,5370,0
20250213,162700,693915590,5370,5370,5370,5370,0
20250213,162600,693915590,5370,5370,5370,5370,1775
20250213,162500,693915590,5370,5370,5370,5370,0
20250213,162400,693915590,5370,5370,5370,5370,0
20250213,162300,693915590,5370,5370,5370,5370,0
20250213,162200,693915590,5370,5370,5370,5370,0
20250213,162100,693915590,5370,5370,5370,5370,0
20250213,162000,693915590,5370,5370,5370,5370,0
20250213,161900,693915590,5370,5370,5370,5370,0
20250213,161800,693915590,5370,5370,5370,5370,0
20250213,161700,693915590,5370,5370,5370,5370,0
20250213,161600,693915590,5370,5370,5370,5370,0
20250213,161500,693915590,5370,5370,5370,5370,0
20250213,161400,693915590,5370,5370,5370,5370,0
20250213,161300,693915590,5370,5370,5370,5370,0
20250213,161200,693915590,5370,5370,5370,5370,0
20250213,161100,693915590,5370,5370,5370,5370,0
20250213,161000,693915590,5370,5370,5370,5370,0
20250213,160900,693915590,5370,5370,5370,5370,0
20250213,160800,693915590,5370,5370,5370,5370,0
20250213,160700,693915590,5370,5370,5370,5370,0
20250213,160600,693915590,5370,5370,5370,5370,0
20250213,160500,693915590,5370,5370,5370,5370,0
20250213,160400,693915590,5370,5370,5370,5370,0
20250213,160300,693915590,5370,5370,5370,5370,0
20250213,160200,693915590,5370,5370,5370,5370,0
20250213,160100,693915590,5370,5370,5370,5370,0
20250213,160000,693915590,5370,5370,5370,5370,0
20250213,155900,693915590,5370,5370,5370,5370,0
20250213,155800,693915590,5370,5370,5370,5370,0
20250213,155700,693915590,5370,5370,5370,5370,0
20250213,155600,693915590,5370,5370,5370,5370,1775
20250213,155500,693915590,5370,5370,5370,5370,0
20250213,155400,693915590,5370,5370,5370,5370,0
20250213,155300,693915590,5370,5370,5370,5370,0
20250213,155200,693915590,5370,5370,5370,5370,0
20250213,155100,693915590,5370,5370,5370,5370,0
20250213,155000,693915590,5370,5370,5370,5370,0
20250213,154900,693915590,5370,5370,5370,5370,0
20250213,154800,693915590,5370,5370,5370,5370,0
20250213,154700,693915590,5370,5370,5370,5370,0
20250213,154600,693915590,5370,5370,5370,5370,0
20250213,154500,693915590,5370,5370,5370,5370,0
20250213,154400,693915590,5370,5370,5370,5370,0
20250213,154300,693915590,5370,5370,5370,5370,0
20250213,154200,693915590,5370,5370,5370,5370,0
20250213,154100,693915590,5370,5370,5370,5370,0
20250213,154000,693915590,5370,5370,5370,5370,0
20250213,153900,693915590,5370,5370,5370,5370,0
20250213,153800,693915590,5370,5370,5370,5370,0
20250213,153700,693915590,5370,5370,5370,5370,0
20250213,153600,693915590,5370,5370,5370,5370,0
20250213,153500,693915590,5370,5370,5370,5370,0
20250213,153400,693915590,5370,5370,5370,5370,0
20250213,153300,693915590,5370,5370,5370,5370,0
20250213,153200,693915590,5370,5370,5370,5370,0
20250213,153100,693915590,5370,5370,5370,5370,0
20250213,153000,693915590,5370,5370,5370,5370,1775
20250213,152900,684383840,5390,5390,5390,5390,0
20250213,152800,684383840,5390,5390,5390,5390,0
20250213,152700,684383840,5390,5390,5390,5390,0
20250213,152600,684383840,5390,5390,5390,5390,0
20250213,152500,684383840,5390,5390,5390,5390,0
20250213,152400,684383840,5390,5390,5390,5390,0
20250213,152300,684383840,5390,5390,5390,5390,0
20250213,152200,684383840,5390,5390,5390,5390,0
20250213,152100,684383840,5390,5390,5390,5390,0
20250213,152000,684383840,5390,5390,5390,5390,0
20250213,151900,684383840,5390,5390,5390,5390,22
20250213,151800,684265260,5390,5390,5390,5360,1088
20250213,151700,678431990,5400,5400,5400,5400,0
20250213,151600,678431990,5400,5400,5400,5400,0
20250213,151500,678431990,5400,5400,5400,5400,222
20250213,151400,677233190,5400,5360,5400,5360,18
20250213,151300,677136670,5400,5400,5400,5400,0
20250213,151200,677136670,5400,5370,5400,5360,877
20250213,151100,672433260,5380,5380,5380,5380,466
20250213,151000,669926180,5380,5380,5380,5380,0
20250213,150900,669926180,5380,5380,5380,5380,1
20250213,150800,669920800,5390,5400,5400,5390,860
20250213,150700,665285180,5400,5400,5400,5400,28
20250213,150600,665133980,5400,5400,5400,5400,3
20250213,150500,665117780,5400,5400,5400,5400,82
20250213,150400,664674980,5400,5400,5400,5400,584
20250213,150300,661521380,5400,5400,5400,5400,2
20250213,150200,661510580,5390,5390,5390,5390,0
20250213,150100,661510580,5390,5390,5390,5390,0
20250213,150000,661510580,5390,5400,5400,5390,168
20250213,145900,660604250,5400,5400,5400,5400,498
20250213,145800,657915050,5400,5400,5400,5400,0
20250213,145700,657915050,5400,5390,5400,5390,351
20250213,145600,656023150,5400,5400,5400,5400,10
20250213,145500,655969150,5400,5400,5400,5400,659
20250213,145400,652410550,5410,5410,5410,5410,0
20250213,145300,652410550,5410,5410,5410,5410,109
20250213,145200,651820860,5410,5410,5410,5410,19
20250213,145100,651718070,5410,5410,5410,5410,77
20250213,145000,651301500,5400,5400,5400,5400,5
20250213,144900,651274500,5410,5410,5410,5410,3
20250213,144800,651258270,5400,5400,5400,5400,148
20250213,144700,650459070,5410,5410,5410,5410,0
20250213,144600,650459070,5410,5410,5410,5410,0
20250213,144500,650459070,5410,5410,5410,5410,0
20250213,144400,650459070,5410,5410,5410,5410,0
20250213,144300,650459070,5410,5410,5410,5410,20
20250213,144200,650350870,5420,5420,5420,5420,1
20250213,144100,650345450,5400,5400,5400,5400,0
20250213,144000,650345450,5400,5410,5410,5400,108
20250213,143900,649761710,5410,5410,5410,5410,11
20250213,143800,649702200,5390,5390,5390,5390,151
20250213,143700,648888310,5410,5410,5410,5410,238
20250213,143600,647600730,5410,5420,5420,5410,2
20250213,143500,647589900,5420,5420,5420,5420,100
20250213,143400,647047900,5420,5420,5420,5420,1000
20250213,143300,641627900,5420,5420,5420,5420,0
20250213,143200,641627900,5420,5420,5420,5420,1269
20250213,143100,634749920,5420,5410,5420,5410,944
20250213,143000,629637600,5400,5400,5400,5400,335
20250213,142900,627828600,5400,5400,5400,5400,1
20250213,142800,627823200,5400,5400,5400,5400,0
20250213,142700,627823200,5400,5400,5400,5400,101
20250213,142600,627277800,5390,5390,5390,5390,0
20250213,142500,627277800,5390,5400,5400,5390,9
20250213,142400,627229210,5420,5420,5420,5400,724
20250213,142300,623319530,5400,5420,5420,5400,577
20250213,142200,620203510,5410,5420,5420,5410,186
20250213,142100,619197240,5410,5410,5410,5410,311
20250213,142000,617514730,5410,5400,5410,5400,1341
20250213,141900,610269640,5410,5400,5410,5400,681
20250213,141800,606592230,5410,5410,5410,5410,2
20250213,141700,606581410,5410,5400,5410,5400,2556
20250213,141600,592769010,5400,5400,5400,5400,1003
20250213,141500,587352810,5410,5400,5410,5400,27
20250213,141400,587206990,5410,5380,5410,5380,4773
20250213,141300,561452400,5380,5380,5390,5380,1302
20250213,141200,554440550,5380,5360,5380,5360,5000
20250213,141100,527595160,5360,5360,5360,5360,1
20250213,141000,527589800,5350,5350,5350,5350,0
20250213,140900,527589800,5350,5350,5350,5350,0
20250213,140800,527589800,5350,5350,5350,5350,108
20250213,140700,527012000,5350,5350,5350,5350,0
20250213,140600,527012000,5350,5350,5350,5350,0
20250213,140500,527012000,5350,5350,5350,5350,0
20250213,140400,527012000,5350,5350,5350,5350,1
20250213,140300,527006650,5340,5350,5350,5340,1018
20250213,140200,521560530,5340,5340,5340,5340,10
20250213,140100,521507130,5350,5350,5350,5350,1
20250213,140000,521501780,5350,5350,5350,5350,6
20250213,135900,521469680,5350,5350,5350,5350,0
20250213,135800,521469680,5350,5350,5350,5350,0
20250213,135700,521469680,5350,5350,5350,5350,1
20250213,135600,521464330,5350,5350,5350,5350,0
20250213,135500,521464330,5350,5350,5350,5350,244
20250213,135400,520158930,5330,5330,5330,5330,0
20250213,135300,520158930,5330,5330,5330,5330,0
20250213,135200,520158930,5330,5330,5330,5330,0
20250213,135100,520158930,5330,5330,5330,5330,0
20250213,135000,520158930,5330,5350,5350,5330,24
20250213,134900,520030570,5350,5350,5350,5350,0
20250213,134800,520030570,5350,5350,5350,5350,0
20250213,134700,520030570,5350,5350,5350,5350,0
20250213,134600,520030570,5350,5350,5350,5350,0
20250213,134500,520030570,5350,5350,5350,5350,0
20250213,134400,520030570,5350,5350,5350,5350,51
20250213,134300,519757720,5340,5340,5340,5340,67
20250213,134200,519399940,5330,5330,5330,5330,0
20250213,134100,519399940,5330,5330,5330,5330,20
20250213,134000,519293340,5350,5350,5350,5350,0
20250213,133900,519293340,5350,5330,5350,5330,301
20250213,133800,517688990,5350,5350,5350,5350,0
20250213,133700,517688990,5350,5350,5350,5350,0
20250213,133600,517688990,5350,5350,5350,5350,0
20250213,133500,517688990,5350,5350,5350,5350,0
20250213,133400,517688990,5350,5350,5350,5350,0
20250213,133300,517688990,5350,5350,5350,5350,0
20250213,133200,517688990,5350,5350,5350,5350,0
20250213,133100,517688990,5350,5350,5350,5350,21
20250213,133000,517576640,5330,5330,5340,5330,151
20250213,132900,516771310,5340,5350,5350,5340,180
20250213,132800,515808640,5350,5350,5350,5350,1
20250213,132700,515803290,5340,5340,5340,5340,0
20250213,132600,515803290,5340,5340,5340,5340,2
20250213,132500,515792610,5350,5350,5350,5350,1
20250213,132400,515787260,5340,5340,5340,5340,0
20250213,132300,515787260,5340,5340,5340,5340,64
20250213,132200,515445500,5340,5340,5340,5340,0
20250213,132100,515445500,5340,5340,5340,5340,0
20250213,132000,515445500,5340,5340,5340,5340,5
20250213,131900,515418800,5370,5370,5370,5370,1
20250213,131800,515413430,5360,5360,5360,5360,700
20250213,131700,511661430,5350,5350,5350,5350,100
20250213,131600,511126430,5360,5360,5360,5360,123
20250213,131500,510467150,5360,5360,5360,5360,1
20250213,131400,510461790,5340,5330,5340,5330,2
20250213,131300,510451120,5350,5350,5360,5350,101
20250213,131200,509909780,5360,5360,5360,5360,0
20250213,131100,509909780,5360,5360,5360,5360,0
20250213,131000,509909780,5360,5360,5360,5360,0
20250213,130900,509909780,5360,5360,5360,5360,2
20250213,130800,509899060,5360,5360,5360,5360,0
20250213,130700,509899060,5360,5360,5360,5360,0
20250213,130600,509899060,5360,5330,5360,5330,2
20250213,130500,509888370,5330,5340,5340,5330,185
20250213,130400,508902310,5360,5360,5360,5360,2
20250213,130300,508891590,5340,5340,5340,5340,5
20250213,130200,508864890,5340,5340,5340,5340,1
20250213,130100,508859550,5340,5340,5340,5340,0
20250213,130000,508859550,5340,5340,5340,5340,94
20250213,125900,508357590,5340,5340,5340,5340,0
20250213,125800,508357590,5340,5340,5340,5340,0
20250213,125700,508357590,5340,5340,5340,5340,5
20250213,125600,508330890,5360,5360,5360,5360,0
20250213,125500,508330890,5360,5360,5360,5360,51
20250213,125400,508057530,5350,5350,5350,5350,529
20250213,125300,505227380,5350,5350,5350,5350,300
20250213,125200,503622380,5360,5360,5360,5360,3
20250213,125100,503606300,5360,5360,5360,5360,0
20250213,125000,503606300,5360,5360,5360,5360,97
20250213,124900,503086380,5360,5360,5360,5360,171
20250213,124800,502169820,5360,5350,5360,5350,764
20250213,124700,498076540,5350,5350,5350,5350,74
20250213,124600,497680640,5350,5330,5350,5330,2270
20250213,124500,485560420,5330,5330,5330,5330,50
20250213,124400,485293920,5300,5300,5300,5300,90
20250213,124300,484816920,5300,5300,5300,5300,0
20250213,124200,484816920,5300,5310,5310,5300,600
20250213,124100,481631920,5310,5310,5310,5310,50
20250213,124000,481366420,5330,5330,5330,5330,0
20250213,123900,481366420,5330,5330,5330,5330,0
20250213,123800,481366420,5330,5330,5330,5330,0
20250213,123700,481366420,5330,5330,5330,5330,30
20250213,123600,481206520,5330,5330,5330,5330,0
20250213,123500,481206520,5330,5330,5330,5330,4
20250213,123400,481185200,5330,5330,5330,5330,6
20250213,123300,481153220,5330,5330,5330,5330,5
20250213,123200,481126570,5330,5330,5330,5330,15
20250213,123100,481046620,5330,5330,5330,5330,0
20250213,123000,481046620,5330,5300,5330,5300,50
20250213,122900,480780520,5290,5290,5290,5290,0
20250213,122800,480780520,5290,5290,5290,5290,0
20250213,122700,480780520,5290,5290,5290,5290,0
20250213,122600,480780520,5290,5300,5300,5290,455
20250213,122500,478369440,5310,5310,5310,5310,0
20250213,122400,478369440,5310,5310,5310,5310,0
20250213,122300,478369440,5310,5310,5310,5310,86
20250213,122200,477912780,5310,5310,5310,5310,50
20250213,122100,477647280,5330,5330,5330,5330,0
20250213,122000,477647280,5330,5330,5330,5330,0
20250213,121900,477647280,5330,5330,5330,5330,0
20250213,121800,477647280,5330,5330,5330,5330,0
20250213,121700,477647280,5330,5330,5330,5330,0
20250213,121600,477647280,5330,5330,5330,5330,0
20250213,121500,477647280,5330,5330,5330,5330,0
20250213,121400,477647280,5330,5330,5330,5330,0
20250213,121300,477647280,5330,5330,5330,5330,0
20250213,121200,477647280,5330,5330,5330,5330,0
20250213,121100,477647280,5330,5330,5330,5330,0
20250213,121000,477647280,5330,5330,5330,5330,1
20250213,120900,477641950,5300,5300,5300,5300,0
20250213,120800,477641950,5300,5300,5300,5300,0
20250213,120700,477641950,5300,5300,5300,5300,0
20250213,120600,477641950,5300,5300,5300,5300,0
20250213,120500,477641950,5300,5300,5300,5300,805
20250213,120400,473375450,5330,5330,5330,5330,1
20250213,120300,473370120,5300,5300,5300,5300,0
20250213,120200,473370120,5300,5300,5300,5300,764
20250213,120100,469320920,5330,5330,5330,5330,0
20250213,120000,469320920,5330,5330,5330,5330,0
20250213,115900,469320920,5330,5330,5330,5330,49
20250213,115800,469059750,5330,5320,5330,5320,100
20250213,115700,468526770,5310,5310,5310,5310,0
20250213,115600,468526770,5310,5310,5310,5310,30
20250213,115500,468367470,5300,5300,5300,5300,0
20250213,115400,468367470,5300,5300,5300,5300,50
20250213,115300,468102470,5310,5310,5310,5310,0
20250213,115200,468102470,5310,5300,5310,5300,101
20250213,115100,467567160,5330,5330,5330,5330,0
20250213,115000,467567160,5330,5330,5330,5330,1
20250213,114900,467561830,5320,5320,5320,5320,0
20250213,114800,467561830,5320,5320,5320,5320,20
20250213,114700,467455430,5330,5330,5330,5330,0
20250213,114600,467455430,5330,5330,5330,5330,0
20250213,114500,467455430,5330,5330,5330,5330,0
20250213,114400,467455430,5330,5290,5330,5290,183
20250213,114300,466487280,5300,5300,5300,5300,150
20250213,114200,465692280,5300,5300,5300,5300,10
20250213,114100,465639280,5300,5300,5300,5300,251
20250213,114000,464308980,5310,5310,5310,5310,120
20250213,113900,463671780,5310,5310,5310,5310,569
20250213,113800,460650390,5330,5330,5330,5330,1
20250213,113700,460645060,5300,5310,5310,5300,500
20250213,113600,457994530,5330,5330,5330,5300,204
20250213,113500,456913220,5300,5330,5330,5300,194
20250213,113400,455881700,5320,5320,5320,5320,0
20250213,113300,455881700,5320,5300,5320,5300,976
20250213,113200,450703380,5320,5300,5320,5300,12
20250213,113100,450639740,5310,5320,5320,5310,370
20250213,113000,448675030,5310,5310,5310,5310,0
20250213,112900,448675030,5310,5310,5310,5310,100
20250213,112800,448144030,5310,5310,5310,5310,100
20250213,112700,447613030,5320,5320,5320,5320,1
20250213,112600,447607710,5320,5320,5320,5320,0
20250213,112500,447607710,5320,5320,5320,5320,0
20250213,112400,447607710,5320,5320,5320,5320,0
20250213,112300,447607710,5320,5300,5320,5300,102
20250213,112200,447067070,5300,5300,5300,5300,250
20250213,112100,445742070,5300,5300,5300,5300,0
20250213,112000,445742070,5300,5300,5300,5300,1
20250213,111900,445736770,5320,5300,5320,5300,64
20250213,111800,445396670,5300,5330,5330,5300,31
20250213,111700,445232340,5330,5330,5330,5330,0
20250213,111600,445232340,5330,5330,5330,5330,0
20250213,111500,445232340,5330,5330,5330,5330,0
20250213,111400,445232340,5330,5330,5330,5330,0
20250213,111300,445232340,5330,5310,5330,5290,1257
20250213,111200,438577260,5340,5340,5340,5340,10
20250213,111100,438523860,5340,5340,5340,5340,0
20250213,111000,438523860,5340,5340,5340,5310,10
20250213,110900,438470670,5340,5340,5340,5340,2
20250213,110800,438459990,5340,5340,5340,5340,0
20250213,110700,438459990,5340,5340,5340,5340,0
20250213,110600,438459990,5340,5340,5340,5340,0
20250213,110500,438459990,5340,5340,5340,5340,0
20250213,110400,438459990,5340,5330,5340,5330,62
20250213,110300,438129510,5330,5330,5330,5330,0
20250213,110200,438129510,5330,5330,5330,5330,0
20250213,110100,438129510,5330,5330,5330,5330,0
20250213,110000,438129510,5330,5330,5330,5330,0
20250213,105900,438129510,5330,5310,5330,5310,628
20250213,105800,434794770,5320,5340,5340,5320,79
20250213,105700,434374410,5320,5350,5350,5320,1203
20250213,105600,427974420,5340,5340,5340,5340,394
20250213,105500,425870460,5340,5340,5340,5340,0
20250213,105400,425870460,5340,5340,5340,5340,0
20250213,105300,425870460,5340,5340,5340,5320,1106
20250213,105200,419975700,5350,5350,5350,5350,0
20250213,105100,419975700,5350,5350,5350,5350,0
20250213,105000,419975700,5350,5350,5350,5350,1
20250213,104900,419970350,5340,5340,5340,5340,10
20250213,104800,419916950,5360,5360,5360,5360,61
20250213,104700,419589990,5360,5360,5360,5360,0
20250213,104600,419589990,5360,5360,5360,5360,6
20250213,104500,419557830,5350,5360,5360,5350,35
20250213,104400,419370500,5350,5350,5350,5350,652
20250213,104300,415882300,5350,5350,5350,5350,0
20250213,104200,415882300,5350,5330,5350,5330,4
20250213,104100,415860920,5350,5350,5350,5350,1
20250213,104000,415855570,5350,5350,5350,5350,103
20250213,103900,415304520,5350,5330,5350,5330,388
20250213,103800,413234500,5340,5340,5340,5340,248
20250213,103700,411910180,5350,5350,5350,5350,0
20250213,103600,411910180,5350,5350,5350,5350,0
20250213,103500,411910180,5350,5350,5350,5350,0
20250213,103400,411910180,5350,5340,5350,5340,12
20250213,103300,411846090,5340,5340,5340,5340,157
20250213,103200,411007710,5330,5360,5360,5330,1748
20250213,103100,401662980,5360,5350,5360,5340,2165
20250213,103000,390086030,5370,5360,5370,5360,19
20250213,102900,389984180,5370,5360,5370,5360,51
20250213,102800,389710810,5360,5360,5360,5360,34
20250213,102700,389528570,5350,5360,5360,5350,595
20250213,102600,386345010,5360,5350,5360,5350,2216
20250213,102500,374468880,5340,5350,5350,5340,129
20250213,102400,373779600,5350,5340,5360,5340,540
20250213,102300,370894770,5350,5340,5350,5340,757
20250213,102200,366846410,5340,5340,5340,5340,25
20250213,102100,366712910,5340,5340,5340,5340,0
20250213,102000,366712910,5340,5340,5340,5340,54
20250213,101900,366424550,5350,5350,5350,5350,381
20250213,101800,364386200,5360,5360,5360,5360,0
20250213,101700,364386200,5360,5360,5360,5360,0
20250213,101600,364386200,5360,5330,5360,5330,2575
20250213,101500,350619790,5330,5310,5330,5310,483
20250213,101400,348047820,5310,5330,5330,5310,603
20250213,101300,344833870,5330,5330,5330,5330,1054
20250213,101200,339216050,5330,5320,5330,5320,669
20250213,101100,335650290,5320,5320,5320,5320,1108
20250213,101000,329755730,5320,5330,5330,5320,3
20250213,100900,329739760,5320,5320,5320,5320,400
20250213,100800,327611760,5330,5320,5330,5320,322
20250213,100700,325898650,5320,5320,5320,5320,4
20250213,100600,325877370,5320,5320,5320,5320,200
20250213,100500,324813370,5320,5320,5320,5320,2
20250213,100400,324802730,5300,5300,5300,5300,50
20250213,100300,324537730,5300,5290,5320,5290,402
20250213,100200,322410980,5290,5300,5310,5290,708
20250213,100100,318657030,5290,5300,5300,5290,1007
20250213,100000,313320880,5300,5300,5300,5300,43
20250213,095900,313092980,5280,5280,5300,5280,688
20250213,095800,309460300,5250,5250,5250,5250,0
20250213,095700,309460300,5250,5270,5280,5250,1740
20250213,095600,300305280,5280,5280,5280,5280,0
20250213,095500,300305280,5280,5250,5280,5250,26
20250213,095400,300168030,5280,5280,5280,5280,1
20250213,095300,300162750,5270,5260,5270,5260,57
20250213,095200,299862460,5270,5270,5270,5270,0
20250213,095100,299862460,5270,5270,5270,5270,3
20250213,095000,299846650,5250,5250,5250,5250,51
20250213,094900,299578900,5250,5270,5270,5250,3
20250213,094800,299563110,5250,5250,5250,5250,506
20250213,094700,296906610,5250,5250,5250,5250,60
20250213,094600,296591610,5250,5250,5250,5250,0
20250213,094500,296591610,5250,5250,5250,5250,200
20250213,094400,295541610,5250,5250,5250,5250,12
20250213,094300,295478610,5250,5250,5250,5250,3
20250213,094200,295462860,5230,5230,5250,5230,407
20250213,094100,293332180,5220,5220,5230,5220,1190
20250213,094000,287119980,5220,5230,5240,5220,1135
20250213,093900,281174080,5240,5240,5240,5220,432
20250213,093800,278915980,5220,5240,5240,5220,537
20250213,093700,276108840,5260,5260,5260,5260,2
20250213,093600,276098320,5230,5240,5240,5230,3295
20250213,093500,258846930,5240,5260,5300,5240,4875
20250213,093400,233242340,5300,5300,5300,5300,0
20250213,093300,233242340,5300,5300,5300,5300,100
20250213,093200,232712340,5270,5270,5270,5270,776
20250213,093100,228622820,5250,5230,5250,5230,32
20250213,093000,228455000,5240,5260,5260,5240,518
20250213,092900,225740520,5270,5240,5270,5240,61
20250213,092800,225420700,5270,5240,5270,5240,1217
20250213,092700,219007560,5270,5240,5270,5230,1569
20250213,092600,210792920,5240,5240,5260,5240,1848
20250213,092500,201087360,5240,5260,5260,5240,158
20250213,092400,200257780,5260,5280,5280,5230,7003
20250213,092300,163554500,5280,5270,5280,5270,1321
20250213,092200,156579960,5260,5250,5260,5250,331
20250213,092100,154839010,5260,5280,5280,5250,1801
20250213,092000,145340270,5290,5300,5300,5290,250
20250213,091900,144017270,5300,5290,5300,5280,1803
20250213,091800,134474270,5290,5290,5290,5290,16
20250213,091700,134389630,5290,5320,5320,5290,1850
20250213,091600,124585400,5330,5330,5330,5330,14
20250213,091500,124510780,5330,5360,5360,5330,129
20250213,091400,123822040,5360,5340,5360,5340,262
20250213,091300,122418120,5360,5330,5360,5330,6017
20250213,091200,90292540,5330,5330,5330,5330,2
20250213,091100,90281880,5310,5330,5330,5310,1025
20250213,091000,84838910,5330,5340,5350,5330,653
20250213,090900,81351420,5340,5320,5340,5320,3068
20250213,090800,65027660,5320,5290,5320,5280,1252
20250213,090700,58406520,5290,5290,5290,5290,2146
20250213,090600,47054180,5290,5310,5310,5290,4850
20250213,090500,21369340,5350,5350,5350,5350,739
20250213,090400,17415690,5340,5320,5350,5320,1280
20250213,090300,10580390,5310,5330,5330,5310,503
20250213,090200,7907460,5340,5350,5350,5340,113
20250213,090100,7304010,5350,5350,5360,5350,874
20250213,090000,2627370,5350,5280,5350,5280,496