KissMeData/114630/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201800,18544965,519,519,519,519,211
20250213,201700,18544965,519,519,519,519,0
20250213,201600,18544965,519,519,519,519,0
20250213,201500,18544965,519,519,519,519,0
20250213,201400,18544965,519,519,519,519,0
20250213,201300,18544965,519,519,519,519,0
20250213,201200,18544965,519,519,519,519,0
20250213,201100,18544965,519,519,519,519,0
20250213,201000,18544965,519,519,519,519,0
20250213,200900,18544965,519,519,519,519,0
20250213,200800,18544965,519,519,519,519,0
20250213,200700,18544965,519,519,519,519,0
20250213,200600,18544965,519,519,519,519,0
20250213,200500,18544965,519,519,519,519,0
20250213,200400,18544965,519,519,519,519,0
20250213,200300,18544965,519,519,519,519,0
20250213,200200,18544965,519,519,519,519,0
20250213,200100,18544965,519,519,519,519,0
20250213,200000,18544965,519,519,519,519,0
20250213,195900,18544965,519,519,519,519,0
20250213,195800,18544965,519,519,519,519,0
20250213,195700,18544965,519,519,519,519,0
20250213,195600,18544965,519,519,519,519,0
20250213,195500,18544965,519,519,519,519,0
20250213,195400,18544965,519,519,519,519,0
20250213,195300,18544965,519,519,519,519,0
20250213,195200,18544965,519,519,519,519,0
20250213,195100,18544965,519,519,519,519,0
20250213,195000,18544965,519,519,519,519,0
20250213,194900,18544965,519,519,519,519,0
20250213,194800,18544965,519,519,519,519,211
20250213,194700,18544965,519,519,519,519,0
20250213,194600,18544965,519,519,519,519,0
20250213,194500,18544965,519,519,519,519,0
20250213,194400,18544965,519,519,519,519,0
20250213,194300,18544965,519,519,519,519,0
20250213,194200,18544965,519,519,519,519,0
20250213,194100,18544965,519,519,519,519,0
20250213,194000,18544965,519,519,519,519,0
20250213,193900,18544965,519,519,519,519,0
20250213,193800,18544965,519,519,519,519,0
20250213,193700,18544965,519,519,519,519,0
20250213,193600,18544965,519,519,519,519,0
20250213,193500,18544965,519,519,519,519,0
20250213,193400,18544965,519,519,519,519,0
20250213,193300,18544965,519,519,519,519,0
20250213,193200,18544965,519,519,519,519,0
20250213,193100,18544965,519,519,519,519,0
20250213,193000,18544965,519,519,519,519,0
20250213,192900,18544965,519,519,519,519,0
20250213,192800,18544965,519,519,519,519,0
20250213,192700,18544965,519,519,519,519,0
20250213,192600,18544965,519,519,519,519,0
20250213,192500,18544965,519,519,519,519,0
20250213,192400,18544965,519,519,519,519,0
20250213,192300,18544965,519,519,519,519,0
20250213,192200,18544965,519,519,519,519,0
20250213,192100,18544965,519,519,519,519,0
20250213,192000,18544965,519,519,519,519,0
20250213,191900,18544965,519,519,519,519,0
20250213,191800,18544965,519,519,519,519,211
20250213,191700,18544965,519,519,519,519,0
20250213,191600,18544965,519,519,519,519,0
20250213,191500,18544965,519,519,519,519,0
20250213,191400,18544965,519,519,519,519,0
20250213,191300,18544965,519,519,519,519,0
20250213,191200,18544965,519,519,519,519,0
20250213,191100,18544965,519,519,519,519,0
20250213,191000,18544965,519,519,519,519,0
20250213,190900,18544965,519,519,519,519,0
20250213,190800,18544965,519,519,519,519,0
20250213,190700,18544965,519,519,519,519,0
20250213,190600,18544965,519,519,519,519,0
20250213,190500,18544965,519,519,519,519,0
20250213,190400,18544965,519,519,519,519,0
20250213,190300,18544965,519,519,519,519,0
20250213,190200,18544965,519,519,519,519,0
20250213,190100,18544965,519,519,519,519,0
20250213,190000,18544965,519,519,519,519,0
20250213,185900,18544965,519,519,519,519,0
20250213,185800,18544965,519,519,519,519,0
20250213,185700,18544965,519,519,519,519,0
20250213,185600,18544965,519,519,519,519,0
20250213,185500,18544965,519,519,519,519,0
20250213,185400,18544965,519,519,519,519,0
20250213,185300,18544965,519,519,519,519,0
20250213,185200,18544965,519,519,519,519,0
20250213,185100,18544965,519,519,519,519,0
20250213,185000,18544965,519,519,519,519,0
20250213,184900,18544965,519,519,519,519,0
20250213,184800,18544965,519,519,519,519,211
20250213,184700,18544965,519,519,519,519,0
20250213,184600,18544965,519,519,519,519,0
20250213,184500,18544965,519,519,519,519,0
20250213,184400,18544965,519,519,519,519,0
20250213,184300,18544965,519,519,519,519,0
20250213,184200,18544965,519,519,519,519,0
20250213,184100,18544965,519,519,519,519,0
20250213,184000,18544965,519,519,519,519,0
20250213,183900,18544965,519,519,519,519,0
20250213,183800,18544965,519,519,519,519,0
20250213,183700,18544965,519,519,519,519,0
20250213,183600,18544965,519,519,519,519,0
20250213,183500,18544965,519,519,519,519,0
20250213,183400,18544965,519,519,519,519,0
20250213,183300,18544965,519,519,519,519,0
20250213,183200,18544965,519,519,519,519,0
20250213,183100,18544965,519,519,519,519,0
20250213,183000,18544965,519,519,519,519,0
20250213,182900,18544965,519,519,519,519,0
20250213,182800,18544965,519,519,519,519,0
20250213,182700,18544965,519,519,519,519,0
20250213,182600,18544965,519,519,519,519,0
20250213,182500,18544965,519,519,519,519,0
20250213,182400,18544965,519,519,519,519,0
20250213,182300,18544965,519,519,519,519,0
20250213,182200,18544965,519,519,519,519,0
20250213,182100,18544965,519,519,519,519,0
20250213,182000,18544965,519,519,519,519,0
20250213,181900,18544965,519,519,519,519,0
20250213,181800,18544965,519,519,519,519,211
20250213,181700,18544965,519,519,519,519,0
20250213,181600,18544965,519,519,519,519,0
20250213,181500,18544965,519,519,519,519,0
20250213,181400,18544965,519,519,519,519,0
20250213,181300,18544965,519,519,519,519,0
20250213,181200,18544965,519,519,519,519,0
20250213,181100,18544965,519,519,519,519,0
20250213,181000,18544965,519,519,519,519,0
20250213,180900,18544965,519,519,519,519,0
20250213,180800,18544965,519,519,519,519,0
20250213,180700,18544965,519,519,519,519,0
20250213,180600,18544965,519,519,519,519,0
20250213,180500,18544965,519,519,519,519,0
20250213,180400,18544965,519,519,519,519,0
20250213,180300,18544965,519,519,519,519,0
20250213,180200,18544965,519,519,519,519,0
20250213,180100,18544965,519,519,519,519,0
20250213,180000,18544965,519,519,519,519,0
20250213,175900,18544965,519,519,519,519,0
20250213,175800,18544965,519,519,519,519,0
20250213,175700,18544965,519,519,519,519,0
20250213,175600,18544965,519,519,519,519,0
20250213,175500,18544965,519,519,519,519,0
20250213,175400,18544965,519,519,519,519,0
20250213,175300,18544965,519,519,519,519,0
20250213,175200,18544965,519,519,519,519,0
20250213,175100,18544965,519,519,519,519,0
20250213,175000,18544965,519,519,519,519,0
20250213,174900,18544965,519,519,519,519,0
20250213,174800,18544965,519,519,519,519,211
20250213,174700,18544965,519,519,519,519,0
20250213,174600,18544965,519,519,519,519,0
20250213,174500,18544965,519,519,519,519,0
20250213,174400,18544965,519,519,519,519,0
20250213,174300,18544965,519,519,519,519,0
20250213,174200,18544965,519,519,519,519,0
20250213,174100,18544965,519,519,519,519,0
20250213,174000,18544965,519,519,519,519,0
20250213,173900,18544965,519,519,519,519,0
20250213,173800,18544965,519,519,519,519,0
20250213,173700,18544965,519,519,519,519,0
20250213,173600,18544965,519,519,519,519,0
20250213,173500,18544965,519,519,519,519,0
20250213,173400,18544965,519,519,519,519,0
20250213,173300,18544965,519,519,519,519,0
20250213,173200,18544965,519,519,519,519,0
20250213,173100,18544965,519,519,519,519,0
20250213,173000,18544965,519,519,519,519,0
20250213,172900,18544965,519,519,519,519,0
20250213,172800,18544965,519,519,519,519,0
20250213,172700,18544965,519,519,519,519,0
20250213,172600,18544965,519,519,519,519,0
20250213,172500,18544965,519,519,519,519,0
20250213,172400,18544965,519,519,519,519,0
20250213,172300,18544965,519,519,519,519,0
20250213,172200,18544965,519,519,519,519,0
20250213,172100,18544965,519,519,519,519,0
20250213,172000,18544965,519,519,519,519,0
20250213,171900,18544965,519,519,519,519,0
20250213,171800,18544965,519,519,519,519,211
20250213,171700,18544965,519,519,519,519,0
20250213,171600,18544965,519,519,519,519,0
20250213,171500,18544965,519,519,519,519,0
20250213,171400,18544965,519,519,519,519,0
20250213,171300,18544965,519,519,519,519,0
20250213,171200,18544965,519,519,519,519,0
20250213,171100,18544965,519,519,519,519,0
20250213,171000,18544965,519,519,519,519,0
20250213,170900,18544965,519,519,519,519,0
20250213,170800,18544965,519,519,519,519,0
20250213,170700,18544965,519,519,519,519,0
20250213,170600,18544965,519,519,519,519,0
20250213,170500,18544965,519,519,519,519,0
20250213,170400,18544965,519,519,519,519,0
20250213,170300,18544965,519,519,519,519,0
20250213,170200,18544965,519,519,519,519,0
20250213,170100,18544965,519,519,519,519,0
20250213,170000,18544965,519,519,519,519,0
20250213,165900,18544965,519,519,519,519,0
20250213,165800,18544965,519,519,519,519,0
20250213,165700,18544965,519,519,519,519,0
20250213,165600,18544965,519,519,519,519,0
20250213,165500,18544965,519,519,519,519,0
20250213,165400,18544965,519,519,519,519,0
20250213,165300,18544965,519,519,519,519,0
20250213,165200,18544965,519,519,519,519,0
20250213,165100,18544965,519,519,519,519,0
20250213,165000,18544965,519,519,519,519,0
20250213,164900,18544965,519,519,519,519,0
20250213,164800,18544965,519,519,519,519,211
20250213,164700,18544965,519,519,519,519,0
20250213,164600,18544965,519,519,519,519,0
20250213,164500,18544965,519,519,519,519,0
20250213,164400,18544965,519,519,519,519,0
20250213,164300,18544965,519,519,519,519,0
20250213,164200,18544965,519,519,519,519,0
20250213,164100,18544965,519,519,519,519,0
20250213,164000,18544965,519,519,519,519,0
20250213,163900,18544965,519,519,519,519,0
20250213,163800,18544965,519,519,519,519,0
20250213,163700,18544965,519,519,519,519,0
20250213,163600,18544965,519,519,519,519,0
20250213,163500,18544965,519,519,519,519,0
20250213,163400,18544965,519,519,519,519,0
20250213,163300,18544965,519,519,519,519,0
20250213,163200,18544965,519,519,519,519,0
20250213,163100,18544965,519,519,519,519,0
20250213,163000,18544965,519,519,519,519,0
20250213,162900,18544965,519,519,519,519,0
20250213,162800,18544965,519,519,519,519,0
20250213,162700,18544965,519,519,519,519,0
20250213,162600,18544965,519,519,519,519,0
20250213,162500,18544965,519,519,519,519,0
20250213,162400,18544965,519,519,519,519,0
20250213,162300,18544965,519,519,519,519,0
20250213,162200,18544965,519,519,519,519,0
20250213,162100,18544965,519,519,519,519,0
20250213,162000,18544965,519,519,519,519,0
20250213,161900,18544965,519,519,519,519,0
20250213,161800,18544965,519,519,519,519,211
20250213,161700,18544965,519,519,519,519,0
20250213,161600,18544965,519,519,519,519,0
20250213,161500,18544965,519,519,519,519,0
20250213,161400,18544965,519,519,519,519,0
20250213,161300,18544965,519,519,519,519,0
20250213,161200,18544965,519,519,519,519,0
20250213,161100,18544965,519,519,519,519,0
20250213,161000,18544965,519,519,519,519,0
20250213,160900,18544965,519,519,519,519,0
20250213,160800,18544965,519,519,519,519,0
20250213,160700,18544965,519,519,519,519,0
20250213,160600,18544965,519,519,519,519,0
20250213,160500,18544965,519,519,519,519,0
20250213,160400,18544965,519,519,519,519,0
20250213,160300,18544965,519,519,519,519,0
20250213,160200,18544965,519,519,519,519,0
20250213,160100,18544965,519,519,519,519,0
20250213,160000,18544965,519,519,519,519,0
20250213,155900,18544965,519,519,519,519,0
20250213,155800,18544965,519,519,519,519,0
20250213,155700,18544965,519,519,519,519,0
20250213,155600,18544965,519,519,519,519,0
20250213,155500,18544965,519,519,519,519,0
20250213,155400,18544965,519,519,519,519,0
20250213,155300,18544965,519,519,519,519,0
20250213,155200,18544965,519,519,519,519,0
20250213,155100,18544965,519,519,519,519,0
20250213,155000,18544965,519,519,519,519,0
20250213,154900,18544965,519,519,519,519,0
20250213,154800,18544965,519,519,519,519,211
20250213,154700,18544965,519,519,519,519,0
20250213,154600,18544965,519,519,519,519,0
20250213,154500,18544965,519,519,519,519,0
20250213,154400,18544965,519,519,519,519,0
20250213,154300,18544965,519,519,519,519,0
20250213,154200,18544965,519,519,519,519,0
20250213,154100,18544965,519,519,519,519,0
20250213,154000,18544965,519,519,519,519,0
20250213,153900,18544965,519,519,519,519,0
20250213,153800,18544965,519,519,519,519,0
20250213,153700,18544965,519,519,519,519,0
20250213,153600,18544965,519,519,519,519,0
20250213,153500,18544965,519,519,519,519,0
20250213,153400,18544965,519,519,519,519,0
20250213,153300,18544965,519,519,519,519,0
20250213,153200,18544965,519,519,519,519,0
20250213,153100,18544965,519,519,519,519,0
20250213,153000,18544965,519,519,519,519,211
20250213,152900,18435456,519,519,519,519,0
20250213,152800,18435456,519,519,519,519,0
20250213,152700,18435456,519,519,519,519,0
20250213,152600,18435456,519,519,519,519,0
20250213,152500,18435456,519,519,519,519,0
20250213,152400,18435456,519,519,519,519,0
20250213,152300,18435456,519,519,519,519,0
20250213,152200,18435456,519,519,519,519,0
20250213,152100,18435456,519,519,519,519,0
20250213,152000,18435456,519,519,519,519,0
20250213,151900,18435456,519,519,519,519,0
20250213,151800,18435456,519,519,519,519,20
20250213,151700,18425076,519,519,519,519,0
20250213,151600,18425076,519,519,519,519,0
20250213,151500,18425076,519,519,519,519,0
20250213,151400,18425076,519,519,519,519,0
20250213,151300,18425076,519,519,519,519,0
20250213,151200,18425076,519,519,519,519,0
20250213,151100,18425076,519,519,519,519,350
20250213,151000,18243426,519,519,519,519,250
20250213,150900,18113676,519,519,519,519,1069
20250213,150800,17558865,519,519,519,519,1
20250213,150700,17558346,519,519,519,519,1
20250213,150600,17557827,518,518,518,518,866
20250213,150500,17109239,518,518,518,518,270
20250213,150400,16969379,518,518,518,518,0
20250213,150300,16969379,518,518,518,518,1
20250213,150200,16968861,518,518,518,518,0
20250213,150100,16968861,518,518,518,518,0
20250213,150000,16968861,518,518,518,518,0
20250213,145900,16968861,518,518,518,518,0
20250213,145800,16968861,518,518,518,518,0
20250213,145700,16968861,518,518,518,518,0
20250213,145600,16968861,518,518,518,518,0
20250213,145500,16968861,518,518,518,518,0
20250213,145400,16968861,518,518,518,518,0
20250213,145300,16968861,518,518,518,518,0
20250213,145200,16968861,518,518,518,518,0
20250213,145100,16968861,518,518,518,518,0
20250213,145000,16968861,518,518,518,518,0
20250213,144900,16968861,518,518,518,518,0
20250213,144800,16968861,518,518,518,518,550
20250213,144700,16683961,518,518,518,518,0
20250213,144600,16683961,518,518,518,518,0
20250213,144500,16683961,518,518,518,518,0
20250213,144400,16683961,518,518,518,518,0
20250213,144300,16683961,518,518,518,518,0
20250213,144200,16683961,518,518,518,518,2
20250213,144100,16682925,517,517,517,517,0
20250213,144000,16682925,517,517,517,517,0
20250213,143900,16682925,517,517,517,517,440
20250213,143800,16455445,517,517,517,517,0
20250213,143700,16455445,517,517,517,517,1000
20250213,143600,15938445,518,517,518,517,4
20250213,143500,15936375,517,517,517,517,0
20250213,143400,15936375,517,517,517,517,0
20250213,143300,15936375,517,517,517,517,0
20250213,143200,15936375,517,517,517,517,1000
20250213,143100,15419375,519,519,519,519,0
20250213,143000,15419375,519,519,519,519,0
20250213,142900,15419375,519,519,519,519,0
20250213,142800,15419375,519,519,519,519,0
20250213,142700,15419375,519,519,519,519,0
20250213,142600,15419375,519,519,519,519,0
20250213,142500,15419375,519,519,519,519,0
20250213,142400,15419375,519,519,519,519,0
20250213,142300,15419375,519,519,519,519,0
20250213,142200,15419375,519,519,519,519,0
20250213,142100,15419375,519,519,519,519,0
20250213,142000,15419375,519,519,519,519,0
20250213,141900,15419375,519,519,519,519,0
20250213,141800,15419375,519,519,519,519,0
20250213,141700,15419375,519,519,519,519,0
20250213,141600,15419375,519,519,519,519,0
20250213,141500,15419375,519,519,519,519,0
20250213,141400,15419375,519,519,519,519,0
20250213,141300,15419375,519,519,519,519,0
20250213,141200,15419375,519,519,519,519,0
20250213,141100,15419375,519,519,519,519,0
20250213,141000,15419375,519,519,519,519,0
20250213,140900,15419375,519,518,519,518,531
20250213,140800,15144286,519,519,519,519,0
20250213,140700,15144286,519,519,519,519,10
20250213,140600,15139096,519,519,519,519,0
20250213,140500,15139096,519,519,519,519,0
20250213,140400,15139096,519,519,519,519,0
20250213,140300,15139096,519,519,519,519,0
20250213,140200,15139096,519,519,519,519,2
20250213,140100,15138058,518,518,518,518,0
20250213,140000,15138058,518,518,518,518,0
20250213,135900,15138058,518,518,518,518,110
20250213,135800,15081078,519,519,519,519,20
20250213,135700,15070698,519,519,519,519,0
20250213,135600,15070698,519,519,519,519,500
20250213,135500,14811198,519,519,519,519,0
20250213,135400,14811198,519,519,519,519,0
20250213,135300,14811198,519,519,519,519,0
20250213,135200,14811198,519,519,519,519,0
20250213,135100,14811198,519,519,519,519,20
20250213,135000,14800818,519,519,519,519,0
20250213,134900,14800818,519,519,519,519,0
20250213,134800,14800818,519,519,519,519,0
20250213,134700,14800818,519,519,519,519,0
20250213,134600,14800818,519,519,519,519,21
20250213,134500,14789919,519,519,519,519,20
20250213,134400,14779539,519,519,519,519,0
20250213,134300,14779539,519,519,519,519,0
20250213,134200,14779539,519,519,519,519,21
20250213,134100,14768640,519,519,519,519,0
20250213,134000,14768640,519,519,519,519,21
20250213,133900,14757741,519,519,519,519,0
20250213,133800,14757741,519,519,519,519,0
20250213,133700,14757741,519,519,519,519,0
20250213,133600,14757741,519,519,519,519,17
20250213,133500,14748918,519,518,519,518,1002
20250213,133400,14229880,518,518,518,518,1
20250213,133300,14229362,519,519,519,519,0
20250213,133200,14229362,519,519,519,519,0
20250213,133100,14229362,519,519,519,519,21
20250213,133000,14218463,519,519,519,519,0
20250213,132900,14218463,519,519,519,519,0
20250213,132800,14218463,519,519,519,519,0
20250213,132700,14218463,519,519,519,519,21
20250213,132600,14207564,519,519,519,519,0
20250213,132500,14207564,519,519,519,519,30
20250213,132400,14191994,519,519,519,519,0
20250213,132300,14191994,519,519,519,519,0
20250213,132200,14191994,519,519,519,519,62
20250213,132100,14159816,519,519,519,519,1
20250213,132000,14159297,518,518,518,518,0
20250213,131900,14159297,518,518,518,518,0
20250213,131800,14159297,518,518,518,518,1
20250213,131700,14158779,518,518,518,518,4499
20250213,131600,11828297,518,518,518,518,1
20250213,131500,11827779,519,519,519,519,0
20250213,131400,11827779,519,519,519,519,0
20250213,131300,11827779,519,519,519,519,0
20250213,131200,11827779,519,519,519,519,0
20250213,131100,11827779,519,519,519,519,21
20250213,131000,11816880,518,518,518,518,0
20250213,130900,11816880,518,518,518,518,400
20250213,130800,11609680,519,519,519,519,42
20250213,130700,11587882,519,518,519,518,4170
20250213,130600,9427809,518,518,518,518,0
20250213,130500,9427809,518,518,518,518,0
20250213,130400,9427809,518,518,518,518,0
20250213,130300,9427809,518,518,518,518,0
20250213,130200,9427809,518,518,518,518,0
20250213,130100,9427809,518,518,518,518,1
20250213,130000,9427291,518,518,518,518,0
20250213,125900,9427291,518,518,518,518,0
20250213,125800,9427291,518,518,518,518,0
20250213,125700,9427291,518,518,518,518,20
20250213,125600,9416931,518,518,518,518,0
20250213,125500,9416931,518,518,518,518,0
20250213,125400,9416931,518,518,518,518,0
20250213,125300,9416931,518,518,518,518,0
20250213,125200,9416931,518,518,518,518,20
20250213,125100,9406571,518,518,518,518,0
20250213,125000,9406571,518,518,518,518,21
20250213,124900,9395693,518,518,518,518,0
20250213,124800,9395693,518,518,518,518,4
20250213,124700,9393621,518,518,518,518,0
20250213,124600,9393621,518,518,518,518,0
20250213,124500,9393621,518,518,518,518,0
20250213,124400,9393621,518,518,518,518,0
20250213,124300,9393621,518,518,518,518,0
20250213,124200,9393621,518,518,518,518,0
20250213,124100,9393621,518,518,518,518,21
20250213,124000,9382743,517,517,517,517,0
20250213,123900,9382743,517,517,517,517,1000
20250213,123800,8865743,518,518,518,518,0
20250213,123700,8865743,518,518,518,518,0
20250213,123600,8865743,518,518,518,518,21
20250213,123500,8854865,518,517,518,517,61
20250213,123400,8823326,517,517,517,517,0
20250213,123300,8823326,517,517,517,517,1500
20250213,123200,8047826,518,518,518,518,0
20250213,123100,8047826,518,518,518,518,21
20250213,123000,8036948,518,518,518,518,0
20250213,122900,8036948,518,518,518,518,0
20250213,122800,8036948,518,518,518,518,21
20250213,122700,8026070,518,518,518,518,0
20250213,122600,8026070,518,518,518,518,0
20250213,122500,8026070,518,518,518,518,0
20250213,122400,8026070,518,518,518,518,0
20250213,122300,8026070,518,518,518,518,0
20250213,122200,8026070,518,518,518,518,0
20250213,122100,8026070,518,518,518,518,42
20250213,122000,8004314,518,518,518,518,0
20250213,121900,8004314,518,518,518,518,1
20250213,121800,8003796,518,518,518,518,0
20250213,121700,8003796,518,518,518,518,0
20250213,121600,8003796,518,518,518,518,0
20250213,121500,8003796,518,518,518,518,2
20250213,121400,8002760,518,518,518,518,0
20250213,121300,8002760,518,518,518,518,0
20250213,121200,8002760,518,518,518,518,0
20250213,121100,8002760,518,518,518,518,21
20250213,121000,7991882,518,518,518,518,0
20250213,120900,7991882,518,518,518,518,0
20250213,120800,7991882,518,518,518,518,21
20250213,120700,7981004,518,518,518,518,0
20250213,120600,7981004,518,518,518,518,437
20250213,120500,7754638,518,518,518,518,21
20250213,120400,7743760,518,518,518,518,0
20250213,120300,7743760,518,518,518,518,0
20250213,120200,7743760,518,518,518,518,0
20250213,120100,7743760,518,518,518,518,21
20250213,120000,7732882,518,518,518,518,0
20250213,115900,7732882,518,518,518,518,0
20250213,115800,7732882,518,518,518,518,0
20250213,115700,7732882,518,518,518,518,40
20250213,115600,7712162,518,518,518,518,0
20250213,115500,7712162,518,518,518,518,0
20250213,115400,7712162,518,518,518,518,0
20250213,115300,7712162,518,518,518,518,0
20250213,115200,7712162,518,518,518,518,0
20250213,115100,7712162,518,518,518,518,0
20250213,115000,7712162,518,518,518,518,0
20250213,114900,7712162,518,518,518,518,0
20250213,114800,7712162,518,518,518,518,0
20250213,114700,7712162,518,518,518,518,0
20250213,114600,7712162,518,518,518,518,21
20250213,114500,7701284,518,518,518,518,0
20250213,114400,7701284,518,518,518,518,0
20250213,114300,7701284,518,518,518,518,0
20250213,114200,7701284,518,518,518,518,0
20250213,114100,7701284,518,518,518,518,21
20250213,114000,7690406,518,518,518,518,0
20250213,113900,7690406,518,518,518,518,0
20250213,113800,7690406,518,518,518,518,0
20250213,113700,7690406,518,518,518,518,0
20250213,113600,7690406,518,518,518,518,21
20250213,113500,7679528,517,517,517,517,0
20250213,113400,7679528,517,517,517,517,0
20250213,113300,7679528,517,517,517,517,20
20250213,113200,7669188,518,518,518,518,0
20250213,113100,7669188,518,518,518,518,22
20250213,113000,7657792,519,519,519,519,2
20250213,112900,7656754,519,519,519,519,0
20250213,112800,7656754,519,519,519,519,0
20250213,112700,7656754,519,519,519,519,0
20250213,112600,7656754,519,519,519,519,21
20250213,112500,7645855,518,518,518,518,0
20250213,112400,7645855,518,518,518,518,0
20250213,112300,7645855,518,518,518,518,0
20250213,112200,7645855,518,518,518,518,0
20250213,112100,7645855,518,518,518,518,20
20250213,112000,7635495,518,518,518,518,0
20250213,111900,7635495,518,518,518,518,0
20250213,111800,7635495,518,518,518,518,0
20250213,111700,7635495,518,518,518,518,0
20250213,111600,7635495,518,518,518,518,21
20250213,111500,7624617,516,516,516,516,0
20250213,111400,7624617,516,516,516,516,0
20250213,111300,7624617,516,516,516,516,1
20250213,111200,7624101,519,519,519,519,0
20250213,111100,7624101,519,519,519,519,0
20250213,111000,7624101,519,519,519,519,1
20250213,110900,7623582,519,519,519,519,0
20250213,110800,7623582,519,519,519,519,0
20250213,110700,7623582,519,519,519,519,100
20250213,110600,7571682,519,519,519,519,0
20250213,110500,7571682,519,519,519,519,0
20250213,110400,7571682,519,519,519,519,0
20250213,110300,7571682,519,519,519,519,0
20250213,110200,7571682,519,519,519,519,0
20250213,110100,7571682,519,519,519,519,0
20250213,110000,7571682,519,519,519,519,0
20250213,105900,7571682,519,519,519,519,0
20250213,105800,7571682,519,519,519,519,0
20250213,105700,7571682,519,519,519,519,42
20250213,105600,7549884,519,519,519,519,0
20250213,105500,7549884,519,519,519,519,0
20250213,105400,7549884,519,519,519,519,0
20250213,105300,7549884,519,519,519,519,0
20250213,105200,7549884,519,519,519,519,0
20250213,105100,7549884,519,519,519,519,0
20250213,105000,7549884,519,519,519,519,0
20250213,104900,7549884,519,519,519,519,0
20250213,104800,7549884,519,519,519,519,0
20250213,104700,7549884,519,519,519,519,0
20250213,104600,7549884,519,519,519,519,0
20250213,104500,7549884,519,519,519,519,0
20250213,104400,7549884,519,519,519,519,0
20250213,104300,7549884,519,519,519,519,0
20250213,104200,7549884,519,519,519,519,0
20250213,104100,7549884,519,519,519,519,0
20250213,104000,7549884,519,519,519,519,0
20250213,103900,7549884,519,519,519,519,0
20250213,103800,7549884,519,519,519,519,0
20250213,103700,7549884,519,519,519,519,0
20250213,103600,7549884,519,519,519,519,0
20250213,103500,7549884,519,519,519,519,0
20250213,103400,7549884,519,519,519,519,1
20250213,103300,7549365,517,517,517,517,0
20250213,103200,7549365,517,517,517,517,0
20250213,103100,7549365,517,517,517,517,0
20250213,103000,7549365,517,517,517,517,0
20250213,102900,7549365,517,518,518,517,1781
20250213,102800,6626808,517,517,517,517,0
20250213,102700,6626808,517,517,517,517,0
20250213,102600,6626808,517,517,517,517,0
20250213,102500,6626808,517,517,517,517,0
20250213,102400,6626808,517,517,517,517,0
20250213,102300,6626808,517,517,517,517,0
20250213,102200,6626808,517,517,517,517,0
20250213,102100,6626808,517,517,517,517,0
20250213,102000,6626808,517,517,517,517,0
20250213,101900,6626808,517,517,517,517,0
20250213,101800,6626808,517,517,517,517,0
20250213,101700,6626808,517,517,517,517,0
20250213,101600,6626808,517,517,517,517,0
20250213,101500,6626808,517,517,517,517,2221
20250213,101400,5478551,514,514,514,514,0
20250213,101300,5478551,514,514,514,514,0
20250213,101200,5478551,514,514,514,514,0
20250213,101100,5478551,514,515,515,514,20
20250213,101000,5468269,514,514,514,514,0
20250213,100900,5468269,514,514,514,514,0
20250213,100800,5468269,514,514,514,514,0
20250213,100700,5468269,514,514,514,514,0
20250213,100600,5468269,514,514,514,514,10
20250213,100500,5463129,514,514,514,514,0
20250213,100400,5463129,514,514,514,514,0
20250213,100300,5463129,514,514,514,514,0
20250213,100200,5463129,514,514,514,514,45
20250213,100100,5439999,517,517,517,517,0
20250213,100000,5439999,517,517,517,517,0
20250213,095900,5439999,517,517,517,517,0
20250213,095800,5439999,517,517,517,517,0
20250213,095700,5439999,517,517,517,517,0
20250213,095600,5439999,517,515,517,514,466
20250213,095500,5200004,513,513,513,513,0
20250213,095400,5200004,513,513,513,513,0
20250213,095300,5200004,513,513,513,513,0
20250213,095200,5200004,513,513,513,513,0
20250213,095100,5200004,513,513,513,513,17
20250213,095000,5191283,515,515,515,515,0
20250213,094900,5191283,515,515,515,515,0
20250213,094800,5191283,515,515,515,515,0
20250213,094700,5191283,515,515,515,515,0
20250213,094600,5191283,515,515,515,515,0
20250213,094500,5191283,515,515,515,515,0
20250213,094400,5191283,515,515,515,515,22
20250213,094300,5179953,515,515,515,515,0
20250213,094200,5179953,515,515,515,515,0
20250213,094100,5179953,515,515,515,515,0
20250213,094000,5179953,515,515,515,515,0
20250213,093900,5179953,515,515,515,515,0
20250213,093800,5179953,515,515,515,515,0
20250213,093700,5179953,515,515,515,515,14
20250213,093600,5172743,515,515,515,515,0
20250213,093500,5172743,515,515,515,515,0
20250213,093400,5172743,515,515,515,515,0
20250213,093300,5172743,515,513,515,513,51
20250213,093200,5146578,515,515,515,515,1
20250213,093100,5146063,518,518,518,518,0
20250213,093000,5146063,518,518,518,518,0
20250213,092900,5146063,518,518,518,518,0
20250213,092800,5146063,518,518,518,518,0
20250213,092700,5146063,518,518,518,518,0
20250213,092600,5146063,518,518,518,518,0
20250213,092500,5146063,518,518,518,518,0
20250213,092400,5146063,518,518,518,518,0
20250213,092300,5146063,518,513,518,511,5001
20250213,092200,2585489,518,518,518,518,1
20250213,092100,2584971,514,514,514,514,2000
20250213,092000,1556971,514,514,514,514,0
20250213,091900,1556971,514,516,516,514,1000
20250213,091800,1042707,519,519,519,519,0
20250213,091700,1042707,519,519,519,519,0
20250213,091600,1042707,519,516,519,516,4
20250213,091500,1040640,519,518,519,518,29
20250213,091400,1025617,518,518,518,518,0
20250213,091300,1025617,518,518,518,518,9
20250213,091200,1020955,520,520,520,520,0
20250213,091100,1020955,520,520,520,520,0
20250213,091000,1020955,520,520,520,520,0
20250213,090900,1020955,520,520,520,520,0
20250213,090800,1020955,520,520,520,520,0
20250213,090700,1020955,520,520,520,520,0
20250213,090600,1020955,520,520,520,520,0
20250213,090500,1020955,520,520,520,520,0
20250213,090400,1020955,520,520,520,520,0
20250213,090300,1020955,520,517,520,517,501
20250213,090200,761100,516,516,516,516,0
20250213,090100,761100,516,516,516,516,894
20250213,090000,299796,516,516,516,516,581