KissMeData/117580/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201900,589104530,7980,7980,7980,7980,6723
20250213,201800,589104530,7980,7980,7980,7980,0
20250213,201700,589104530,7980,7980,7980,7980,0
20250213,201600,589104530,7980,7980,7980,7980,0
20250213,201500,589104530,7980,7980,7980,7980,0
20250213,201400,589104530,7980,7980,7980,7980,0
20250213,201300,589104530,7980,7980,7980,7980,0
20250213,201200,589104530,7980,7980,7980,7980,0
20250213,201100,589104530,7980,7980,7980,7980,0
20250213,201000,589104530,7980,7980,7980,7980,0
20250213,200900,589104530,7980,7980,7980,7980,0
20250213,200800,589104530,7980,7980,7980,7980,0
20250213,200700,589104530,7980,7980,7980,7980,0
20250213,200600,589104530,7980,7980,7980,7980,0
20250213,200500,589104530,7980,7980,7980,7980,0
20250213,200400,589104530,7980,7980,7980,7980,0
20250213,200300,589104530,7980,7980,7980,7980,0
20250213,200200,589104530,7980,7980,7980,7980,0
20250213,200100,589104530,7980,7980,7980,7980,0
20250213,200000,589104530,7980,7980,7980,7980,0
20250213,195900,589104530,7980,7980,7980,7980,0
20250213,195800,589104530,7980,7980,7980,7980,0
20250213,195700,589104530,7980,7980,7980,7980,0
20250213,195600,589104530,7980,7980,7980,7980,0
20250213,195500,589104530,7980,7980,7980,7980,0
20250213,195400,589104530,7980,7980,7980,7980,0
20250213,195300,589104530,7980,7980,7980,7980,0
20250213,195200,589104530,7980,7980,7980,7980,0
20250213,195100,589104530,7980,7980,7980,7980,0
20250213,195000,589104530,7980,7980,7980,7980,0
20250213,194900,589104530,7980,7980,7980,7980,6723
20250213,194800,589104530,7980,7980,7980,7980,0
20250213,194700,589104530,7980,7980,7980,7980,0
20250213,194600,589104530,7980,7980,7980,7980,0
20250213,194500,589104530,7980,7980,7980,7980,0
20250213,194400,589104530,7980,7980,7980,7980,0
20250213,194300,589104530,7980,7980,7980,7980,0
20250213,194200,589104530,7980,7980,7980,7980,0
20250213,194100,589104530,7980,7980,7980,7980,0
20250213,194000,589104530,7980,7980,7980,7980,0
20250213,193900,589104530,7980,7980,7980,7980,0
20250213,193800,589104530,7980,7980,7980,7980,0
20250213,193700,589104530,7980,7980,7980,7980,0
20250213,193600,589104530,7980,7980,7980,7980,0
20250213,193500,589104530,7980,7980,7980,7980,0
20250213,193400,589104530,7980,7980,7980,7980,0
20250213,193300,589104530,7980,7980,7980,7980,0
20250213,193200,589104530,7980,7980,7980,7980,0
20250213,193100,589104530,7980,7980,7980,7980,0
20250213,193000,589104530,7980,7980,7980,7980,0
20250213,192900,589104530,7980,7980,7980,7980,0
20250213,192800,589104530,7980,7980,7980,7980,0
20250213,192700,589104530,7980,7980,7980,7980,0
20250213,192600,589104530,7980,7980,7980,7980,0
20250213,192500,589104530,7980,7980,7980,7980,0
20250213,192400,589104530,7980,7980,7980,7980,0
20250213,192300,589104530,7980,7980,7980,7980,0
20250213,192200,589104530,7980,7980,7980,7980,0
20250213,192100,589104530,7980,7980,7980,7980,0
20250213,192000,589104530,7980,7980,7980,7980,0
20250213,191900,589104530,7980,7980,7980,7980,6723
20250213,191800,589104530,7980,7980,7980,7980,0
20250213,191700,589104530,7980,7980,7980,7980,0
20250213,191600,589104530,7980,7980,7980,7980,0
20250213,191500,589104530,7980,7980,7980,7980,0
20250213,191400,589104530,7980,7980,7980,7980,0
20250213,191300,589104530,7980,7980,7980,7980,0
20250213,191200,589104530,7980,7980,7980,7980,0
20250213,191100,589104530,7980,7980,7980,7980,0
20250213,191000,589104530,7980,7980,7980,7980,0
20250213,190900,589104530,7980,7980,7980,7980,0
20250213,190800,589104530,7980,7980,7980,7980,0
20250213,190700,589104530,7980,7980,7980,7980,0
20250213,190600,589104530,7980,7980,7980,7980,0
20250213,190500,589104530,7980,7980,7980,7980,0
20250213,190400,589104530,7980,7980,7980,7980,0
20250213,190300,589104530,7980,7980,7980,7980,0
20250213,190200,589104530,7980,7980,7980,7980,0
20250213,190100,589104530,7980,7980,7980,7980,0
20250213,190000,589104530,7980,7980,7980,7980,0
20250213,185900,589104530,7980,7980,7980,7980,0
20250213,185800,589104530,7980,7980,7980,7980,0
20250213,185700,589104530,7980,7980,7980,7980,0
20250213,185600,589104530,7980,7980,7980,7980,0
20250213,185500,589104530,7980,7980,7980,7980,0
20250213,185400,589104530,7980,7980,7980,7980,0
20250213,185300,589104530,7980,7980,7980,7980,0
20250213,185200,589104530,7980,7980,7980,7980,0
20250213,185100,589104530,7980,7980,7980,7980,0
20250213,185000,589104530,7980,7980,7980,7980,0
20250213,184900,589104530,7980,7980,7980,7980,6723
20250213,184800,589104530,7980,7980,7980,7980,0
20250213,184700,589104530,7980,7980,7980,7980,0
20250213,184600,589104530,7980,7980,7980,7980,0
20250213,184500,589104530,7980,7980,7980,7980,0
20250213,184400,589104530,7980,7980,7980,7980,0
20250213,184300,589104530,7980,7980,7980,7980,0
20250213,184200,589104530,7980,7980,7980,7980,0
20250213,184100,589104530,7980,7980,7980,7980,0
20250213,184000,589104530,7980,7980,7980,7980,0
20250213,183900,589104530,7980,7980,7980,7980,0
20250213,183800,589104530,7980,7980,7980,7980,0
20250213,183700,589104530,7980,7980,7980,7980,0
20250213,183600,589104530,7980,7980,7980,7980,0
20250213,183500,589104530,7980,7980,7980,7980,0
20250213,183400,589104530,7980,7980,7980,7980,0
20250213,183300,589104530,7980,7980,7980,7980,0
20250213,183200,589104530,7980,7980,7980,7980,0
20250213,183100,589104530,7980,7980,7980,7980,0
20250213,183000,589104530,7980,7980,7980,7980,0
20250213,182900,589104530,7980,7980,7980,7980,0
20250213,182800,589104530,7980,7980,7980,7980,0
20250213,182700,589104530,7980,7980,7980,7980,0
20250213,182600,589104530,7980,7980,7980,7980,0
20250213,182500,589104530,7980,7980,7980,7980,0
20250213,182400,589104530,7980,7980,7980,7980,0
20250213,182300,589104530,7980,7980,7980,7980,0
20250213,182200,589104530,7980,7980,7980,7980,0
20250213,182100,589104530,7980,7980,7980,7980,0
20250213,182000,589104530,7980,7980,7980,7980,0
20250213,181900,589104530,7980,7980,7980,7980,6723
20250213,181800,589104530,7980,7980,7980,7980,0
20250213,181700,589104530,7980,7980,7980,7980,0
20250213,181600,589104530,7980,7980,7980,7980,0
20250213,181500,589104530,7980,7980,7980,7980,0
20250213,181400,589104530,7980,7980,7980,7980,0
20250213,181300,589104530,7980,7980,7980,7980,0
20250213,181200,589104530,7980,7980,7980,7980,0
20250213,181100,589104530,7980,7980,7980,7980,0
20250213,181000,589104530,7980,7980,7980,7980,0
20250213,180900,589104530,7980,7980,7980,7980,0
20250213,180800,589104530,7980,7980,7980,7980,0
20250213,180700,589104530,7980,7980,7980,7980,0
20250213,180600,589104530,7980,7980,7980,7980,0
20250213,180500,589104530,7980,7980,7980,7980,0
20250213,180400,589104530,7980,7980,7980,7980,0
20250213,180300,589104530,7980,7980,7980,7980,0
20250213,180200,589104530,7980,7980,7980,7980,0
20250213,180100,589104530,7980,7980,7980,7980,0
20250213,180000,589104530,7980,7980,7980,7980,0
20250213,175900,589104530,7980,7980,7980,7980,0
20250213,175800,589104530,7980,7980,7980,7980,0
20250213,175700,589104530,7980,7980,7980,7980,0
20250213,175600,589104530,7980,7980,7980,7980,0
20250213,175500,589104530,7980,7980,7980,7980,0
20250213,175400,589104530,7980,7980,7980,7980,0
20250213,175300,589104530,7980,7980,7980,7980,0
20250213,175200,589104530,7980,7980,7980,7980,0
20250213,175100,589104530,7980,7980,7980,7980,0
20250213,175000,589104530,7980,7980,7980,7980,0
20250213,174900,589104530,7980,7980,7980,7980,6723
20250213,174800,589104530,7980,7980,7980,7980,0
20250213,174700,589104530,7980,7980,7980,7980,0
20250213,174600,589104530,7980,7980,7980,7980,0
20250213,174500,589104530,7980,7980,7980,7980,0
20250213,174400,589104530,7980,7980,7980,7980,0
20250213,174300,589104530,7980,7980,7980,7980,0
20250213,174200,589104530,7980,7980,7980,7980,0
20250213,174100,589104530,7980,7980,7980,7980,0
20250213,174000,589104530,7980,7980,7980,7980,0
20250213,173900,589104530,7980,7980,7980,7980,0
20250213,173800,589104530,7980,7980,7980,7980,0
20250213,173700,589104530,7980,7980,7980,7980,0
20250213,173600,589104530,7980,7980,7980,7980,0
20250213,173500,589104530,7980,7980,7980,7980,0
20250213,173400,589104530,7980,7980,7980,7980,0
20250213,173300,589104530,7980,7980,7980,7980,0
20250213,173200,589104530,7980,7980,7980,7980,0
20250213,173100,589104530,7980,7980,7980,7980,0
20250213,173000,589104530,7980,7980,7980,7980,0
20250213,172900,589104530,7980,7980,7980,7980,0
20250213,172800,589104530,7980,7980,7980,7980,0
20250213,172700,589104530,7980,7980,7980,7980,0
20250213,172600,589104530,7980,7980,7980,7980,0
20250213,172500,589104530,7980,7980,7980,7980,0
20250213,172400,589104530,7980,7980,7980,7980,0
20250213,172300,589104530,7980,7980,7980,7980,0
20250213,172200,589104530,7980,7980,7980,7980,0
20250213,172100,589104530,7980,7980,7980,7980,0
20250213,172000,589104530,7980,7980,7980,7980,0
20250213,171900,589104530,7980,7980,7980,7980,6723
20250213,171800,589104530,7980,7980,7980,7980,0
20250213,171700,589104530,7980,7980,7980,7980,0
20250213,171600,589104530,7980,7980,7980,7980,0
20250213,171500,589104530,7980,7980,7980,7980,0
20250213,171400,589104530,7980,7980,7980,7980,0
20250213,171300,589104530,7980,7980,7980,7980,0
20250213,171200,589104530,7980,7980,7980,7980,0
20250213,171100,589104530,7980,7980,7980,7980,0
20250213,171000,589104530,7980,7980,7980,7980,0
20250213,170900,589104530,7980,7980,7980,7980,0
20250213,170800,589104530,7980,7980,7980,7980,0
20250213,170700,589104530,7980,7980,7980,7980,0
20250213,170600,589104530,7980,7980,7980,7980,0
20250213,170500,589104530,7980,7980,7980,7980,0
20250213,170400,589104530,7980,7980,7980,7980,0
20250213,170300,589104530,7980,7980,7980,7980,0
20250213,170200,589104530,7980,7980,7980,7980,0
20250213,170100,589104530,7980,7980,7980,7980,0
20250213,170000,589104530,7980,7980,7980,7980,0
20250213,165900,589104530,7980,7980,7980,7980,0
20250213,165800,589104530,7980,7980,7980,7980,0
20250213,165700,589104530,7980,7980,7980,7980,0
20250213,165600,589104530,7980,7980,7980,7980,0
20250213,165500,589104530,7980,7980,7980,7980,0
20250213,165400,589104530,7980,7980,7980,7980,0
20250213,165300,589104530,7980,7980,7980,7980,0
20250213,165200,589104530,7980,7980,7980,7980,0
20250213,165100,589104530,7980,7980,7980,7980,0
20250213,165000,589104530,7980,7980,7980,7980,0
20250213,164900,589104530,7980,7980,7980,7980,6723
20250213,164800,589104530,7980,7980,7980,7980,0
20250213,164700,589104530,7980,7980,7980,7980,0
20250213,164600,589104530,7980,7980,7980,7980,0
20250213,164500,589104530,7980,7980,7980,7980,0
20250213,164400,589104530,7980,7980,7980,7980,0
20250213,164300,589104530,7980,7980,7980,7980,0
20250213,164200,589104530,7980,7980,7980,7980,0
20250213,164100,589104530,7980,7980,7980,7980,0
20250213,164000,589104530,7980,7980,7980,7980,0
20250213,163900,589104530,7980,7980,7980,7980,0
20250213,163800,589104530,7980,7980,7980,7980,0
20250213,163700,589104530,7980,7980,7980,7980,0
20250213,163600,589104530,7980,7980,7980,7980,0
20250213,163500,589104530,7980,7980,7980,7980,0
20250213,163400,589104530,7980,7980,7980,7980,0
20250213,163300,589104530,7980,7980,7980,7980,0
20250213,163200,589104530,7980,7980,7980,7980,0
20250213,163100,589104530,7980,7980,7980,7980,0
20250213,163000,589104530,7980,7980,7980,7980,0
20250213,162900,589104530,7980,7980,7980,7980,0
20250213,162800,589104530,7980,7980,7980,7980,0
20250213,162700,589104530,7980,7980,7980,7980,0
20250213,162600,589104530,7980,7980,7980,7980,0
20250213,162500,589104530,7980,7980,7980,7980,0
20250213,162400,589104530,7980,7980,7980,7980,0
20250213,162300,589104530,7980,7980,7980,7980,0
20250213,162200,589104530,7980,7980,7980,7980,0
20250213,162100,589104530,7980,7980,7980,7980,0
20250213,162000,589104530,7980,7980,7980,7980,0
20250213,161900,589104530,7980,7980,7980,7980,6723
20250213,161800,589104530,7980,7980,7980,7980,0
20250213,161700,589104530,7980,7980,7980,7980,0
20250213,161600,589104530,7980,7980,7980,7980,0
20250213,161500,589104530,7980,7980,7980,7980,0
20250213,161400,589104530,7980,7980,7980,7980,0
20250213,161300,589104530,7980,7980,7980,7980,0
20250213,161200,589104530,7980,7980,7980,7980,0
20250213,161100,589104530,7980,7980,7980,7980,0
20250213,161000,589104530,7980,7980,7980,7980,0
20250213,160900,589104530,7980,7980,7980,7980,0
20250213,160800,589104530,7980,7980,7980,7980,0
20250213,160700,589104530,7980,7980,7980,7980,0
20250213,160600,589104530,7980,7980,7980,7980,0
20250213,160500,589104530,7980,7980,7980,7980,0
20250213,160400,589104530,7980,7980,7980,7980,0
20250213,160300,589104530,7980,7980,7980,7980,0
20250213,160200,589104530,7980,7980,7980,7980,0
20250213,160100,589104530,7980,7980,7980,7980,0
20250213,160000,589104530,7980,7980,7980,7980,0
20250213,155900,589104530,7980,7980,7980,7980,0
20250213,155800,589104530,7980,7980,7980,7980,0
20250213,155700,589104530,7980,7980,7980,7980,0
20250213,155600,589104530,7980,7980,7980,7980,0
20250213,155500,589104530,7980,7980,7980,7980,0
20250213,155400,589104530,7980,7980,7980,7980,0
20250213,155300,589104530,7980,7980,7980,7980,0
20250213,155200,589104530,7980,7980,7980,7980,0
20250213,155100,589104530,7980,7980,7980,7980,0
20250213,155000,589104530,7980,7980,7980,7980,0
20250213,154900,589104530,7980,7980,7980,7980,6723
20250213,154800,589104530,7980,7980,7980,7980,0
20250213,154700,589104530,7980,7980,7980,7980,0
20250213,154600,589104530,7980,7980,7980,7980,0
20250213,154500,589104530,7980,7980,7980,7980,0
20250213,154400,589104530,7980,7980,7980,7980,0
20250213,154300,589104530,7980,7980,7980,7980,0
20250213,154200,589104530,7980,7980,7980,7980,0
20250213,154100,589104530,7980,7980,7980,7980,0
20250213,154000,589104530,7980,7980,7980,7980,0
20250213,153900,589104530,7980,7980,7980,7980,0
20250213,153800,589104530,7980,7980,7980,7980,0
20250213,153700,589104530,7980,7980,7980,7980,0
20250213,153600,589104530,7980,7980,7980,7980,0
20250213,153500,589104530,7980,7980,7980,7980,0
20250213,153400,589104530,7980,7980,7980,7980,0
20250213,153300,589104530,7980,7980,7980,7980,0
20250213,153200,589104530,7980,7980,7980,7980,0
20250213,153100,589104530,7980,7980,7980,7980,0
20250213,153000,589104530,7980,7980,7980,7980,6723
20250213,152900,535454990,7990,7990,7990,7990,0
20250213,152800,535454990,7990,7990,7990,7990,0
20250213,152700,535454990,7990,7990,7990,7990,0
20250213,152600,535454990,7990,7990,7990,7990,0
20250213,152500,535454990,7990,7990,7990,7990,0
20250213,152400,535454990,7990,7990,7990,7990,0
20250213,152300,535454990,7990,7990,7990,7990,0
20250213,152200,535454990,7990,7990,7990,7990,0
20250213,152100,535454990,7990,7990,7990,7990,0
20250213,152000,535454990,7990,7990,7990,7990,0
20250213,151900,535454990,7990,8010,8010,7990,472
20250213,151800,531679510,7990,7990,7990,7990,0
20250213,151700,531679510,7990,8000,8000,7990,828
20250213,151600,525055560,8000,8000,8000,8000,0
20250213,151500,525055560,8000,8000,8000,8000,0
20250213,151400,525055560,8000,8000,8000,8000,1778
20250213,151300,510831560,8000,8000,8000,8000,31
20250213,151200,510583560,8000,8000,8000,8000,200
20250213,151100,508983560,8000,8000,8000,8000,0
20250213,151000,508983560,8000,8000,8000,8000,127
20250213,150900,507967560,8020,8020,8020,8020,200
20250213,150800,506363560,8020,8020,8020,8020,1
20250213,150700,506355540,8010,8010,8010,8010,30
20250213,150600,506115240,8010,8010,8010,8010,0
20250213,150500,506115240,8010,8010,8010,8010,7
20250213,150400,506059170,8010,8010,8010,8010,10
20250213,150300,505979070,8000,8000,8000,8000,0
20250213,150200,505979070,8000,8000,8000,8000,0
20250213,150100,505979070,8000,8000,8000,8000,0
20250213,150000,505979070,8000,8010,8010,8000,382
20250213,145900,502923050,8010,8010,8010,8010,4
20250213,145800,502891010,8010,8010,8010,8010,0
20250213,145700,502891010,8010,8010,8010,8010,1
20250213,145600,502883000,8020,8020,8020,8020,60
20250213,145500,502401800,8020,8010,8020,8010,54
20250213,145400,501968740,8020,8020,8020,8000,12
20250213,145300,501872520,8020,8020,8020,8000,33
20250213,145200,501608260,8020,8020,8020,8020,11
20250213,145100,501520040,8020,8020,8020,8000,1237
20250213,145000,491618370,8020,8020,8020,8020,410
20250213,144900,488330170,8020,8020,8020,8020,16
20250213,144800,488201850,8020,8010,8020,8010,12
20250213,144700,488105650,8010,8020,8020,8010,7
20250213,144600,488049520,8020,8020,8020,8020,0
20250213,144500,488049520,8020,8020,8020,8020,3
20250213,144400,488025460,8020,8020,8020,8010,12
20250213,144300,487929230,8020,8010,8020,8000,260
20250213,144200,485849120,8020,8020,8020,8020,1
20250213,144100,485841100,8000,8020,8020,8000,339
20250213,144000,483124840,8020,8020,8020,8020,4
20250213,143900,483092760,8020,8020,8020,8020,0
20250213,143800,483092760,8020,8020,8020,8010,103
20250213,143700,482266710,8020,8020,8020,8020,0
20250213,143600,482266710,8020,8020,8020,8020,6
20250213,143500,482218590,8010,8010,8020,8010,30
20250213,143400,481978280,8020,8020,8020,8020,1
20250213,143300,481970260,8020,8000,8020,8000,35
20250213,143200,481690230,8020,8020,8020,8020,3
20250213,143100,481666170,8020,8020,8020,8020,0
20250213,143000,481666170,8020,8020,8020,8020,1
20250213,142900,481658150,8010,8010,8020,8010,704
20250213,142800,476019100,8010,8000,8010,8000,16
20250213,142700,475890950,8000,8000,8000,8000,0
20250213,142600,475890950,8000,8000,8000,8000,0
20250213,142500,475890950,8000,8000,8000,8000,1
20250213,142400,475882950,8010,8010,8010,8010,25
20250213,142300,475682700,8000,8000,8000,8000,63
20250213,142200,475178700,8000,8000,8000,8000,216
20250213,142100,473450700,8000,8000,8000,8000,0
20250213,142000,473450700,8000,8000,8000,8000,40
20250213,141900,473130700,8020,8020,8020,8020,100
20250213,141800,472328700,8020,8020,8020,8020,1
20250213,141700,472320680,8000,8000,8000,8000,100
20250213,141600,471520680,8000,8000,8000,8000,0
20250213,141500,471520680,8000,8000,8000,8000,16
20250213,141400,471392680,8000,8000,8000,8000,105
20250213,141300,470552680,8010,8010,8010,8010,4
20250213,141200,470520640,8010,8010,8010,8010,1
20250213,141100,470512630,8010,8010,8010,8010,0
20250213,141000,470512630,8010,8010,8010,8010,0
20250213,140900,470512630,8010,8010,8010,8010,1
20250213,140800,470504620,8010,8010,8010,8010,492
20250213,140700,466563700,8010,8010,8010,8010,0
20250213,140600,466563700,8010,8010,8010,8010,1483
20250213,140500,454684870,8010,8010,8010,8010,2
20250213,140400,454668850,8010,8010,8010,8010,118
20250213,140300,453723670,8010,8010,8010,8010,10
20250213,140200,453643570,8010,8010,8010,8010,2
20250213,140100,453627550,8010,8010,8010,8010,2
20250213,140000,453611530,8010,8010,8010,8010,3
20250213,135900,453587500,8000,8000,8000,8000,1
20250213,135800,453579500,8000,8000,8000,8000,0
20250213,135700,453579500,8000,8000,8000,8000,0
20250213,135600,453579500,8000,8000,8000,8000,212
20250213,135500,451883500,8000,8000,8000,8000,3
20250213,135400,451859500,8000,8000,8000,8000,0
20250213,135300,451859500,8000,8000,8000,8000,1
20250213,135200,451851500,8000,8010,8010,8000,37
20250213,135100,451555450,8010,8010,8010,8010,20
20250213,135000,451395250,8010,8010,8010,8010,7
20250213,134900,451339180,8010,8010,8010,8010,3
20250213,134800,451315150,8010,8010,8010,8010,3
20250213,134700,451291120,8000,8000,8000,8000,0
20250213,134600,451291120,8000,8010,8010,8000,227
20250213,134500,449472920,8010,8010,8010,8010,21
20250213,134400,449304710,8010,8020,8020,8010,30
20250213,134300,449064360,8020,8020,8020,8020,56
20250213,134200,448615240,8020,8020,8020,8020,1
20250213,134100,448607220,8020,8020,8020,8020,3
20250213,134000,448583160,8020,8020,8020,8020,3
20250213,133900,448559100,8000,8000,8000,8000,0
20250213,133800,448559100,8000,8000,8000,8000,1
20250213,133700,448551100,8000,8000,8000,8000,0
20250213,133600,448551100,8000,8000,8000,8000,0
20250213,133500,448551100,8000,8000,8000,8000,0
20250213,133400,448551100,8000,8000,8000,8000,1
20250213,133300,448543100,8000,8000,8000,8000,0
20250213,133200,448543100,8000,8000,8000,8000,500
20250213,133100,444543100,8000,8000,8000,8000,0
20250213,133000,444543100,8000,8000,8000,8000,0
20250213,132900,444543100,8000,8000,8000,8000,0
20250213,132800,444543100,8000,8000,8000,8000,0
20250213,132700,444543100,8000,8010,8010,8000,21
20250213,132600,444374970,8030,8030,8030,8030,0
20250213,132500,444374970,8030,8030,8030,8030,0
20250213,132400,444374970,8030,8030,8030,8030,0
20250213,132300,444374970,8030,8030,8030,8030,0
20250213,132200,444374970,8030,8030,8030,8030,5
20250213,132100,444334820,8030,8030,8030,8030,0
20250213,132000,444334820,8030,8030,8030,8030,0
20250213,131900,444334820,8030,8030,8030,8030,0
20250213,131800,444334820,8030,8010,8030,8010,2490
20250213,131700,424364100,8010,8010,8010,8010,0
20250213,131600,424364100,8010,8010,8010,8010,1
20250213,131500,424356090,8000,8000,8000,8000,0
20250213,131400,424356090,8000,8010,8010,8000,1262
20250213,131300,414247760,8010,8010,8010,8010,31
20250213,131200,413999450,8010,8010,8010,8010,30
20250213,131100,413759150,8010,8010,8010,8010,1
20250213,131000,413751140,8010,8010,8010,8010,0
20250213,130900,413751140,8010,8010,8010,8010,0
20250213,130800,413751140,8010,8010,8010,8010,0
20250213,130700,413751140,8010,8010,8010,8010,100
20250213,130600,412950140,8010,8010,8010,8010,1
20250213,130500,412942130,8010,8000,8010,8000,55
20250213,130400,412501980,8000,8000,8000,8000,0
20250213,130300,412501980,8000,8000,8000,8000,0
20250213,130200,412501980,8000,8000,8000,8000,0
20250213,130100,412501980,8000,8000,8010,8000,142
20250213,130000,411365910,8000,8010,8010,8000,201
20250213,125900,409757900,8010,8010,8010,8010,8
20250213,125800,409693820,8010,8010,8010,8010,0
20250213,125700,409693820,8010,8000,8010,8000,584
20250213,125600,405021720,8010,8010,8010,8010,0
20250213,125500,405021720,8010,8010,8010,8010,0
20250213,125400,405021720,8010,8010,8010,8010,0
20250213,125300,405021720,8010,8010,8010,8010,1
20250213,125200,405013710,8010,8010,8010,8010,8
20250213,125100,404949630,8010,8010,8010,8010,0
20250213,125000,404949630,8010,8010,8010,8010,2
20250213,124900,404933610,8000,8000,8000,8000,0
20250213,124800,404933610,8000,8000,8000,8000,40
20250213,124700,404613610,8010,8010,8010,8010,0
20250213,124600,404613610,8010,8010,8010,8010,82
20250213,124500,403956790,8010,8010,8010,8010,100
20250213,124400,403155790,8010,8010,8010,8010,0
20250213,124300,403155790,8010,8010,8010,8010,0
20250213,124200,403155790,8010,8010,8010,8010,78
20250213,124100,402531010,8010,8010,8010,8010,0
20250213,124000,402531010,8010,8010,8010,8010,300
20250213,123900,400128010,8010,8010,8010,8010,51
20250213,123800,399719500,8010,8010,8010,8010,0
20250213,123700,399719500,8010,8010,8010,8010,0
20250213,123600,399719500,8010,8010,8010,8010,3
20250213,123500,399695470,8010,8010,8010,8010,39
20250213,123400,399383080,8000,8000,8000,8000,0
20250213,123300,399383080,8000,8000,8000,8000,1
20250213,123200,399375080,8000,8000,8000,8000,0
20250213,123100,399375080,8000,8000,8000,8000,10
20250213,123000,399295080,8010,8010,8010,8010,0
20250213,122900,399295080,8010,8010,8010,8010,0
20250213,122800,399295080,8010,8010,8010,8010,10
20250213,122700,399214980,8010,8010,8010,8010,25
20250213,122600,399014730,8000,8000,8000,8000,10
20250213,122500,398934730,8010,8010,8010,8010,1
20250213,122400,398926720,8000,8010,8010,8000,16
20250213,122300,398798700,8010,8010,8010,8010,0
20250213,122200,398798700,8010,8010,8010,8010,3
20250213,122100,398774670,8010,8010,8010,8010,30
20250213,122000,398534370,8010,8010,8010,8010,1
20250213,121900,398526360,8010,8010,8010,8010,0
20250213,121800,398526360,8010,8010,8010,8010,10
20250213,121700,398446260,8000,8000,8000,8000,190
20250213,121600,396926260,8000,8000,8000,8000,1
20250213,121500,396918260,8000,8000,8000,8000,0
20250213,121400,396918260,8000,8000,8000,8000,300
20250213,121300,394518260,8000,8000,8000,8000,0
20250213,121200,394518260,8000,8000,8000,8000,0
20250213,121100,394518260,8000,8000,8000,8000,20
20250213,121000,394358260,8000,8000,8000,8000,585
20250213,120900,389678260,8000,8010,8010,8000,54
20250213,120800,389246220,8010,8010,8010,8010,5
20250213,120700,389206170,8010,8010,8010,8010,989
20250213,120600,381284280,8020,8020,8020,8020,81
20250213,120500,380634660,8010,8010,8010,8000,363
20250213,120400,377730550,8000,8000,8000,8000,0
20250213,120300,377730550,8000,8000,8000,8000,40
20250213,120200,377410550,8000,8000,8000,8000,0
20250213,120100,377410550,8000,8000,8000,8000,0
20250213,120000,377410550,8000,8000,8000,8000,0
20250213,115900,377410550,8000,8000,8000,8000,31
20250213,115800,377162550,8000,8000,8000,8000,0
20250213,115700,377162550,8000,8000,8000,8000,0
20250213,115600,377162550,8000,8000,8000,8000,0
20250213,115500,377162550,8000,8000,8000,8000,57
20250213,115400,376706550,8020,8020,8020,8020,101
20250213,115300,375896530,8010,8010,8010,8010,56
20250213,115200,375447970,8010,8010,8010,8010,0
20250213,115100,375447970,8010,8010,8010,8010,0
20250213,115000,375447970,8010,8010,8010,8010,116
20250213,114900,374518810,7990,7990,7990,7990,238
20250213,114800,372617190,7980,7980,7980,7980,0
20250213,114700,372617190,7980,7980,7980,7980,0
20250213,114600,372617190,7980,7990,7990,7980,13
20250213,114500,372513400,7980,7980,7980,7980,0
20250213,114400,372513400,7980,7980,7980,7980,0
20250213,114300,372513400,7980,7980,7980,7980,0
20250213,114200,372513400,7980,7980,7980,7980,0
20250213,114100,372513400,7980,7980,7980,7980,0
20250213,114000,372513400,7980,7980,7980,7980,0
20250213,113900,372513400,7980,8000,8000,7980,364
20250213,113800,369607060,7990,7980,7990,7980,612
20250213,113700,364723180,8000,8000,8000,8000,556
20250213,113600,360275180,8000,8000,8000,8000,10
20250213,113500,360195180,8000,7990,8000,7970,1302
20250213,113400,349800880,8000,8000,8000,8000,15
20250213,113300,349680880,8000,8000,8000,8000,0
20250213,113200,349680880,8000,8000,8000,8000,0
20250213,113100,349680880,8000,8000,8000,8000,0
20250213,113000,349680880,8000,8000,8000,8000,0
20250213,112900,349680880,8000,8000,8000,8000,0
20250213,112800,349680880,8000,8000,8000,8000,0
20250213,112700,349680880,8000,8000,8000,8000,1
20250213,112600,349672880,7990,7990,7990,7990,0
20250213,112500,349672880,7990,7990,7990,7990,160
20250213,112400,348394480,7990,7990,7990,7990,0
20250213,112300,348394480,7990,7990,7990,7990,0
20250213,112200,348394480,7990,7990,7990,7990,0
20250213,112100,348394480,7990,8000,8000,7990,5
20250213,112000,348354510,8000,8010,8010,8000,421
20250213,111900,344986500,8010,8010,8010,8010,1
20250213,111800,344978490,8020,8020,8020,8020,0
20250213,111700,344978490,8020,8020,8020,8020,0
20250213,111600,344978490,8020,8020,8020,8020,17
20250213,111500,344842150,7980,7980,7980,7980,0
20250213,111400,344842150,7980,7980,7980,7980,0
20250213,111300,344842150,7980,7980,7980,7980,421
20250213,111200,341482570,7980,8010,8010,7980,134
20250213,111100,340411260,8030,8030,8030,8030,110
20250213,111000,339527960,8010,7990,8010,7990,1478
20250213,110900,327703860,7990,7990,7990,7980,823
20250213,110800,321130090,7990,7990,7990,7990,1
20250213,110700,321122100,7990,7990,7990,7990,0
20250213,110600,321122100,7990,7990,7990,7990,0
20250213,110500,321122100,7990,7990,7990,7990,2
20250213,110400,321106120,7990,7990,7990,7990,40
20250213,110300,320786520,7990,7990,7990,7990,0
20250213,110200,320786520,7990,7990,7990,7990,181
20250213,110100,319340330,7990,7990,7990,7990,4
20250213,110000,319308370,7990,7990,7990,7990,121
20250213,105900,318341580,7970,7980,7980,7970,1956
20250213,105800,302744120,7970,7980,7980,7970,400
20250213,105700,299552400,7980,7980,7980,7980,0
20250213,105600,299552400,7980,7980,7980,7980,11
20250213,105500,299464620,7970,7970,7970,7970,0
20250213,105400,299464620,7970,7980,7980,7970,400
20250213,105300,296276600,7970,7970,7970,7970,2
20250213,105200,296260660,7960,7970,7970,7960,97
20250213,105100,295488520,7970,7990,7990,7970,1797
20250213,105000,281158160,7990,7990,7990,7990,0
20250213,104900,281158160,7990,7990,7990,7990,46
20250213,104800,280790620,7980,7980,7980,7980,239
20250213,104700,278883400,7980,7980,7980,7980,54
20250213,104600,278452480,7980,7980,7980,7980,11
20250213,104500,278364700,7990,7990,7990,7990,1
20250213,104400,278356710,7990,7990,7990,7990,30
20250213,104300,278117010,7990,7990,7990,7990,100
20250213,104200,277318010,7990,7990,7990,7980,180
20250213,104100,275881470,7990,7990,7990,7990,12
20250213,104000,275785590,7990,7990,7990,7990,13
20250213,103900,275681720,7990,7990,7990,7990,13
20250213,103800,275577850,7990,7990,7990,7990,500
20250213,103700,271582850,8000,7990,8000,7990,33
20250213,103600,271319150,8000,8000,8000,8000,3
20250213,103500,271295150,8000,8000,8000,8000,40
20250213,103400,270975150,8000,8000,8000,8000,18
20250213,103300,270831150,8000,8000,8000,8000,1
20250213,103200,270823150,8000,8000,8000,8000,38
20250213,103100,270519150,8000,8000,8000,8000,315
20250213,103000,267999150,8000,8000,8000,8000,101
20250213,102900,267191150,8000,7990,8000,7990,62
20250213,102800,266695370,7990,7990,7990,7990,8
20250213,102700,266631450,7980,7980,7980,7980,159
20250213,102600,265362630,7980,7980,7980,7980,10
20250213,102500,265282830,7980,7980,7980,7980,0
20250213,102400,265282830,7980,7990,7990,7980,206
20250213,102300,263638940,8000,8000,8000,8000,1
20250213,102200,263630940,8000,8000,8000,8000,15
20250213,102100,263510940,7970,7970,7970,7970,0
20250213,102000,263510940,7970,7970,7970,7970,0
20250213,101900,263510940,7970,8000,8000,7970,143
20250213,101800,262371200,8000,8000,8000,8000,0
20250213,101700,262371200,8000,8000,8010,7910,13189
20250213,101600,157321660,8010,8010,8010,8010,3
20250213,101500,157297630,8010,8010,8010,8010,0
20250213,101400,157297630,8010,8000,8010,8000,11
20250213,101300,157209620,8010,8010,8010,8010,1
20250213,101200,157201610,8010,8010,8010,8010,102
20250213,101100,156384590,8010,8010,8010,8010,0
20250213,101000,156384590,8010,8010,8010,8010,500
20250213,100900,152379590,8000,8010,8010,8000,114
20250213,100800,151467150,8000,8000,8000,8000,238
20250213,100700,149563150,8000,8010,8010,8000,71
20250213,100600,148995130,8010,8010,8010,8010,8
20250213,100500,148931050,8010,8000,8010,8000,210
20250213,100400,147251040,8010,8010,8010,8010,4
20250213,100300,147219000,8010,8010,8010,8010,40
20250213,100200,146898600,8010,8010,8010,8010,0
20250213,100100,146898600,8010,8010,8010,8010,13
20250213,100000,146794470,8010,8010,8010,8010,0
20250213,095900,146794470,8010,8010,8010,8010,197
20250213,095800,145216500,8010,8010,8010,8010,16
20250213,095700,145088340,8010,8010,8010,8010,501
20250213,095600,141075330,8010,8010,8010,8010,0
20250213,095500,141075330,8010,8010,8010,8010,1433
20250213,095400,129597000,8000,8010,8010,8000,3945
20250213,095300,98016950,8010,8010,8010,8010,15
20250213,095200,97896800,8000,8020,8020,8000,1726
20250213,095100,84070240,8010,8010,8010,8010,1
20250213,095000,84062230,8010,8010,8010,8010,0
20250213,094900,84062230,8010,8010,8010,8010,406
20250213,094800,80810170,8010,8010,8010,8010,0
20250213,094700,80810170,8010,8010,8010,8010,60
20250213,094600,80329570,8010,8010,8010,8010,174
20250213,094500,78935830,8010,8010,8010,8010,48
20250213,094400,78551350,8030,8030,8030,8030,1
20250213,094300,78543320,8030,8030,8030,8030,0
20250213,094200,78543320,8030,8030,8030,8030,5
20250213,094100,78503170,8030,8030,8030,8030,0
20250213,094000,78503170,8030,8030,8030,8030,1000
20250213,093900,70473170,8010,8010,8010,8010,0
20250213,093800,70473170,8010,8010,8010,8010,1519
20250213,093700,58305980,8020,8030,8030,8020,101
20250213,093600,57495950,8030,8030,8030,8030,0
20250213,093500,57495950,8030,8010,8030,8010,62
20250213,093400,56999310,8020,8020,8020,8020,49
20250213,093300,56606330,8030,8030,8030,8030,2
20250213,093200,56590270,8020,8010,8020,8010,740
20250213,093100,50662070,8020,8020,8020,8020,0
20250213,093000,50662070,8020,8010,8020,8010,524
20250213,092900,46464630,8020,8030,8030,8020,163
20250213,092800,45157350,8030,8020,8030,8020,32
20250213,092700,44900510,8020,8020,8020,8020,105
20250213,092600,44058410,8020,8020,8020,8020,302
20250213,092500,41636370,8020,8020,8020,8020,1
20250213,092400,41628350,8020,8020,8020,8020,0
20250213,092300,41628350,8020,8020,8020,8020,5
20250213,092200,41588250,8020,8020,8020,8020,32
20250213,092100,41331610,8020,8020,8020,8020,5
20250213,092000,41291510,8010,8010,8010,8010,0
20250213,091900,41291510,8010,8010,8030,8010,732
20250213,091800,35423210,8030,8030,8030,8030,0
20250213,091700,35423210,8030,8010,8030,8010,67
20250213,091600,34886040,8010,8010,8010,8010,192
20250213,091500,33348120,8010,8010,8030,8010,292
20250213,091400,31009100,8010,8030,8030,8010,735
20250213,091300,25121730,8010,8010,8010,8010,390
20250213,091200,21997830,8010,8010,8010,8010,319
20250213,091100,19442640,8010,8020,8020,8010,150
20250213,091000,18240840,8010,8030,8030,8010,150
20250213,090900,17039280,8010,8020,8020,8010,101
20250213,090800,16230230,8010,8010,8010,8010,25
20250213,090700,16029980,8030,8010,8030,8010,298
20250213,090600,13641040,8010,8030,8030,8010,508
20250213,090500,9571830,8010,8010,8010,8010,200
20250213,090400,7969830,8010,8010,8010,8010,227
20250213,090300,6151560,8010,8020,8020,8010,379
20250213,090200,3113910,8030,8030,8030,8030,8
20250213,090100,3049670,8020,8030,8030,8020,277
20250213,090000,826060,8020,8020,8020,8020,103