KissMeData/123690/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202100,174116680,6180,6180,6180,6180,469
20250213,202000,174116680,6180,6180,6180,6180,0
20250213,201900,174116680,6180,6180,6180,6180,0
20250213,201800,174116680,6180,6180,6180,6180,0
20250213,201700,174116680,6180,6180,6180,6180,0
20250213,201600,174116680,6180,6180,6180,6180,0
20250213,201500,174116680,6180,6180,6180,6180,0
20250213,201400,174116680,6180,6180,6180,6180,0
20250213,201300,174116680,6180,6180,6180,6180,0
20250213,201200,174116680,6180,6180,6180,6180,0
20250213,201100,174116680,6180,6180,6180,6180,0
20250213,201000,174116680,6180,6180,6180,6180,0
20250213,200900,174116680,6180,6180,6180,6180,0
20250213,200800,174116680,6180,6180,6180,6180,0
20250213,200700,174116680,6180,6180,6180,6180,0
20250213,200600,174116680,6180,6180,6180,6180,0
20250213,200500,174116680,6180,6180,6180,6180,0
20250213,200400,174116680,6180,6180,6180,6180,0
20250213,200300,174116680,6180,6180,6180,6180,0
20250213,200200,174116680,6180,6180,6180,6180,0
20250213,200100,174116680,6180,6180,6180,6180,0
20250213,200000,174116680,6180,6180,6180,6180,0
20250213,195900,174116680,6180,6180,6180,6180,0
20250213,195800,174116680,6180,6180,6180,6180,0
20250213,195700,174116680,6180,6180,6180,6180,0
20250213,195600,174116680,6180,6180,6180,6180,0
20250213,195500,174116680,6180,6180,6180,6180,0
20250213,195400,174116680,6180,6180,6180,6180,0
20250213,195300,174116680,6180,6180,6180,6180,0
20250213,195200,174116680,6180,6180,6180,6180,0
20250213,195100,174116680,6180,6180,6180,6180,469
20250213,195000,174116680,6180,6180,6180,6180,0
20250213,194900,174116680,6180,6180,6180,6180,0
20250213,194800,174116680,6180,6180,6180,6180,0
20250213,194700,174116680,6180,6180,6180,6180,0
20250213,194600,174116680,6180,6180,6180,6180,0
20250213,194500,174116680,6180,6180,6180,6180,0
20250213,194400,174116680,6180,6180,6180,6180,0
20250213,194300,174116680,6180,6180,6180,6180,0
20250213,194200,174116680,6180,6180,6180,6180,0
20250213,194100,174116680,6180,6180,6180,6180,0
20250213,194000,174116680,6180,6180,6180,6180,0
20250213,193900,174116680,6180,6180,6180,6180,0
20250213,193800,174116680,6180,6180,6180,6180,0
20250213,193700,174116680,6180,6180,6180,6180,0
20250213,193600,174116680,6180,6180,6180,6180,0
20250213,193500,174116680,6180,6180,6180,6180,0
20250213,193400,174116680,6180,6180,6180,6180,0
20250213,193300,174116680,6180,6180,6180,6180,0
20250213,193200,174116680,6180,6180,6180,6180,0
20250213,193100,174116680,6180,6180,6180,6180,0
20250213,193000,174116680,6180,6180,6180,6180,0
20250213,192900,174116680,6180,6180,6180,6180,0
20250213,192800,174116680,6180,6180,6180,6180,0
20250213,192700,174116680,6180,6180,6180,6180,0
20250213,192600,174116680,6180,6180,6180,6180,0
20250213,192500,174116680,6180,6180,6180,6180,0
20250213,192400,174116680,6180,6180,6180,6180,0
20250213,192300,174116680,6180,6180,6180,6180,0
20250213,192200,174116680,6180,6180,6180,6180,0
20250213,192100,174116680,6180,6180,6180,6180,469
20250213,192000,174116680,6180,6180,6180,6180,0
20250213,191900,174116680,6180,6180,6180,6180,0
20250213,191800,174116680,6180,6180,6180,6180,0
20250213,191700,174116680,6180,6180,6180,6180,0
20250213,191600,174116680,6180,6180,6180,6180,0
20250213,191500,174116680,6180,6180,6180,6180,0
20250213,191400,174116680,6180,6180,6180,6180,0
20250213,191300,174116680,6180,6180,6180,6180,0
20250213,191200,174116680,6180,6180,6180,6180,0
20250213,191100,174116680,6180,6180,6180,6180,0
20250213,191000,174116680,6180,6180,6180,6180,0
20250213,190900,174116680,6180,6180,6180,6180,0
20250213,190800,174116680,6180,6180,6180,6180,0
20250213,190700,174116680,6180,6180,6180,6180,0
20250213,190600,174116680,6180,6180,6180,6180,0
20250213,190500,174116680,6180,6180,6180,6180,0
20250213,190400,174116680,6180,6180,6180,6180,0
20250213,190300,174116680,6180,6180,6180,6180,0
20250213,190200,174116680,6180,6180,6180,6180,0
20250213,190100,174116680,6180,6180,6180,6180,0
20250213,190000,174116680,6180,6180,6180,6180,0
20250213,185900,174116680,6180,6180,6180,6180,0
20250213,185800,174116680,6180,6180,6180,6180,0
20250213,185700,174116680,6180,6180,6180,6180,0
20250213,185600,174116680,6180,6180,6180,6180,0
20250213,185500,174116680,6180,6180,6180,6180,0
20250213,185400,174116680,6180,6180,6180,6180,0
20250213,185300,174116680,6180,6180,6180,6180,0
20250213,185200,174116680,6180,6180,6180,6180,0
20250213,185100,174116680,6180,6180,6180,6180,469
20250213,185000,174116680,6180,6180,6180,6180,0
20250213,184900,174116680,6180,6180,6180,6180,0
20250213,184800,174116680,6180,6180,6180,6180,0
20250213,184700,174116680,6180,6180,6180,6180,0
20250213,184600,174116680,6180,6180,6180,6180,0
20250213,184500,174116680,6180,6180,6180,6180,0
20250213,184400,174116680,6180,6180,6180,6180,0
20250213,184300,174116680,6180,6180,6180,6180,0
20250213,184200,174116680,6180,6180,6180,6180,0
20250213,184100,174116680,6180,6180,6180,6180,0
20250213,184000,174116680,6180,6180,6180,6180,0
20250213,183900,174116680,6180,6180,6180,6180,0
20250213,183800,174116680,6180,6180,6180,6180,0
20250213,183700,174116680,6180,6180,6180,6180,0
20250213,183600,174116680,6180,6180,6180,6180,0
20250213,183500,174116680,6180,6180,6180,6180,0
20250213,183400,174116680,6180,6180,6180,6180,0
20250213,183300,174116680,6180,6180,6180,6180,0
20250213,183200,174116680,6180,6180,6180,6180,0
20250213,183100,174116680,6180,6180,6180,6180,0
20250213,183000,174116680,6180,6180,6180,6180,0
20250213,182900,174116680,6180,6180,6180,6180,0
20250213,182800,174116680,6180,6180,6180,6180,0
20250213,182700,174116680,6180,6180,6180,6180,0
20250213,182600,174116680,6180,6180,6180,6180,0
20250213,182500,174116680,6180,6180,6180,6180,0
20250213,182400,174116680,6180,6180,6180,6180,0
20250213,182300,174116680,6180,6180,6180,6180,0
20250213,182200,174116680,6180,6180,6180,6180,0
20250213,182100,174116680,6180,6180,6180,6180,469
20250213,182000,174116680,6180,6180,6180,6180,0
20250213,181900,174116680,6180,6180,6180,6180,0
20250213,181800,174116680,6180,6180,6180,6180,0
20250213,181700,174116680,6180,6180,6180,6180,0
20250213,181600,174116680,6180,6180,6180,6180,0
20250213,181500,174116680,6180,6180,6180,6180,0
20250213,181400,174116680,6180,6180,6180,6180,0
20250213,181300,174116680,6180,6180,6180,6180,0
20250213,181200,174116680,6180,6180,6180,6180,0
20250213,181100,174116680,6180,6180,6180,6180,0
20250213,181000,174116680,6180,6180,6180,6180,0
20250213,180900,174116680,6180,6180,6180,6180,0
20250213,180800,174116680,6180,6180,6180,6180,0
20250213,180700,174116680,6180,6180,6180,6180,0
20250213,180600,174116680,6180,6180,6180,6180,0
20250213,180500,174116680,6180,6180,6180,6180,0
20250213,180400,174116680,6180,6180,6180,6180,0
20250213,180300,174116680,6180,6180,6180,6180,0
20250213,180200,174116680,6180,6180,6180,6180,0
20250213,180100,174116680,6180,6180,6180,6180,0
20250213,180000,174116680,6180,6180,6180,6180,0
20250213,175900,174116680,6180,6180,6180,6180,0
20250213,175800,174116680,6180,6180,6180,6180,0
20250213,175700,174116680,6180,6180,6180,6180,0
20250213,175600,174116680,6180,6180,6180,6180,0
20250213,175500,174116680,6180,6180,6180,6180,0
20250213,175400,174116680,6180,6180,6180,6180,0
20250213,175300,174116680,6180,6180,6180,6180,0
20250213,175200,174116680,6180,6180,6180,6180,0
20250213,175100,174116680,6180,6180,6180,6180,469
20250213,175000,174116680,6180,6180,6180,6180,0
20250213,174900,174116680,6180,6180,6180,6180,0
20250213,174800,174116680,6180,6180,6180,6180,0
20250213,174700,174116680,6180,6180,6180,6180,0
20250213,174600,174116680,6180,6180,6180,6180,0
20250213,174500,174116680,6180,6180,6180,6180,0
20250213,174400,174116680,6180,6180,6180,6180,0
20250213,174300,174116680,6180,6180,6180,6180,0
20250213,174200,174116680,6180,6180,6180,6180,0
20250213,174100,174116680,6180,6180,6180,6180,0
20250213,174000,174116680,6180,6180,6180,6180,0
20250213,173900,174116680,6180,6180,6180,6180,0
20250213,173800,174116680,6180,6180,6180,6180,0
20250213,173700,174116680,6180,6180,6180,6180,0
20250213,173600,174116680,6180,6180,6180,6180,0
20250213,173500,174116680,6180,6180,6180,6180,0
20250213,173400,174116680,6180,6180,6180,6180,0
20250213,173300,174116680,6180,6180,6180,6180,0
20250213,173200,174116680,6180,6180,6180,6180,0
20250213,173100,174116680,6180,6180,6180,6180,0
20250213,173000,174116680,6180,6180,6180,6180,0
20250213,172900,174116680,6180,6180,6180,6180,0
20250213,172800,174116680,6180,6180,6180,6180,0
20250213,172700,174116680,6180,6180,6180,6180,0
20250213,172600,174116680,6180,6180,6180,6180,0
20250213,172500,174116680,6180,6180,6180,6180,0
20250213,172400,174116680,6180,6180,6180,6180,0
20250213,172300,174116680,6180,6180,6180,6180,0
20250213,172200,174116680,6180,6180,6180,6180,0
20250213,172100,174116680,6180,6180,6180,6180,469
20250213,172000,174116680,6180,6180,6180,6180,0
20250213,171900,174116680,6180,6180,6180,6180,0
20250213,171800,174116680,6180,6180,6180,6180,0
20250213,171700,174116680,6180,6180,6180,6180,0
20250213,171600,174116680,6180,6180,6180,6180,0
20250213,171500,174116680,6180,6180,6180,6180,0
20250213,171400,174116680,6180,6180,6180,6180,0
20250213,171300,174116680,6180,6180,6180,6180,0
20250213,171200,174116680,6180,6180,6180,6180,0
20250213,171100,174116680,6180,6180,6180,6180,0
20250213,171000,174116680,6180,6180,6180,6180,0
20250213,170900,174116680,6180,6180,6180,6180,0
20250213,170800,174116680,6180,6180,6180,6180,0
20250213,170700,174116680,6180,6180,6180,6180,0
20250213,170600,174116680,6180,6180,6180,6180,0
20250213,170500,174116680,6180,6180,6180,6180,0
20250213,170400,174116680,6180,6180,6180,6180,0
20250213,170300,174116680,6180,6180,6180,6180,0
20250213,170200,174116680,6180,6180,6180,6180,0
20250213,170100,174116680,6180,6180,6180,6180,0
20250213,170000,174116680,6180,6180,6180,6180,0
20250213,165900,174116680,6180,6180,6180,6180,0
20250213,165800,174116680,6180,6180,6180,6180,0
20250213,165700,174116680,6180,6180,6180,6180,0
20250213,165600,174116680,6180,6180,6180,6180,0
20250213,165500,174116680,6180,6180,6180,6180,0
20250213,165400,174116680,6180,6180,6180,6180,0
20250213,165300,174116680,6180,6180,6180,6180,0
20250213,165200,174116680,6180,6180,6180,6180,0
20250213,165100,174116680,6180,6180,6180,6180,469
20250213,165000,174116680,6180,6180,6180,6180,0
20250213,164900,174116680,6180,6180,6180,6180,0
20250213,164800,174116680,6180,6180,6180,6180,0
20250213,164700,174116680,6180,6180,6180,6180,0
20250213,164600,174116680,6180,6180,6180,6180,0
20250213,164500,174116680,6180,6180,6180,6180,0
20250213,164400,174116680,6180,6180,6180,6180,0
20250213,164300,174116680,6180,6180,6180,6180,0
20250213,164200,174116680,6180,6180,6180,6180,0
20250213,164100,174116680,6180,6180,6180,6180,0
20250213,164000,174116680,6180,6180,6180,6180,0
20250213,163900,174116680,6180,6180,6180,6180,0
20250213,163800,174116680,6180,6180,6180,6180,0
20250213,163700,174116680,6180,6180,6180,6180,0
20250213,163600,174116680,6180,6180,6180,6180,0
20250213,163500,174116680,6180,6180,6180,6180,0
20250213,163400,174116680,6180,6180,6180,6180,0
20250213,163300,174116680,6180,6180,6180,6180,0
20250213,163200,174116680,6180,6180,6180,6180,0
20250213,163100,174116680,6180,6180,6180,6180,0
20250213,163000,174116680,6180,6180,6180,6180,0
20250213,162900,174116680,6180,6180,6180,6180,0
20250213,162800,174116680,6180,6180,6180,6180,0
20250213,162700,174116680,6180,6180,6180,6180,0
20250213,162600,174116680,6180,6180,6180,6180,0
20250213,162500,174116680,6180,6180,6180,6180,0
20250213,162400,174116680,6180,6180,6180,6180,0
20250213,162300,174116680,6180,6180,6180,6180,0
20250213,162200,174116680,6180,6180,6180,6180,0
20250213,162100,174116680,6180,6180,6180,6180,469
20250213,162000,174116680,6180,6180,6180,6180,0
20250213,161900,174116680,6180,6180,6180,6180,0
20250213,161800,174116680,6180,6180,6180,6180,0
20250213,161700,174116680,6180,6180,6180,6180,0
20250213,161600,174116680,6180,6180,6180,6180,0
20250213,161500,174116680,6180,6180,6180,6180,0
20250213,161400,174116680,6180,6180,6180,6180,0
20250213,161300,174116680,6180,6180,6180,6180,0
20250213,161200,174116680,6180,6180,6180,6180,0
20250213,161100,174116680,6180,6180,6180,6180,0
20250213,161000,174116680,6180,6180,6180,6180,0
20250213,160900,174116680,6180,6180,6180,6180,0
20250213,160800,174116680,6180,6180,6180,6180,0
20250213,160700,174116680,6180,6180,6180,6180,0
20250213,160600,174116680,6180,6180,6180,6180,0
20250213,160500,174116680,6180,6180,6180,6180,0
20250213,160400,174116680,6180,6180,6180,6180,0
20250213,160300,174116680,6180,6180,6180,6180,0
20250213,160200,174116680,6180,6180,6180,6180,0
20250213,160100,174116680,6180,6180,6180,6180,0
20250213,160000,174116680,6180,6180,6180,6180,0
20250213,155900,174116680,6180,6180,6180,6180,0
20250213,155800,174116680,6180,6180,6180,6180,0
20250213,155700,174116680,6180,6180,6180,6180,0
20250213,155600,174116680,6180,6180,6180,6180,0
20250213,155500,174116680,6180,6180,6180,6180,0
20250213,155400,174116680,6180,6180,6180,6180,0
20250213,155300,174116680,6180,6180,6180,6180,0
20250213,155200,174116680,6180,6180,6180,6180,0
20250213,155100,174116680,6180,6180,6180,6180,469
20250213,155000,174116680,6180,6180,6180,6180,0
20250213,154900,174116680,6180,6180,6180,6180,0
20250213,154800,174116680,6180,6180,6180,6180,0
20250213,154700,174116680,6180,6180,6180,6180,0
20250213,154600,174116680,6180,6180,6180,6180,0
20250213,154500,174116680,6180,6180,6180,6180,0
20250213,154400,174116680,6180,6180,6180,6180,0
20250213,154300,174116680,6180,6180,6180,6180,0
20250213,154200,174116680,6180,6180,6180,6180,0
20250213,154100,174116680,6180,6180,6180,6180,0
20250213,154000,174116680,6180,6180,6180,6180,0
20250213,153900,174116680,6180,6180,6180,6180,0
20250213,153800,174116680,6180,6180,6180,6180,0
20250213,153700,174116680,6180,6180,6180,6180,0
20250213,153600,174116680,6180,6180,6180,6180,0
20250213,153500,174116680,6180,6180,6180,6180,0
20250213,153400,174116680,6180,6180,6180,6180,0
20250213,153300,174116680,6180,6180,6180,6180,0
20250213,153200,174116680,6180,6180,6180,6180,0
20250213,153100,174116680,6180,6180,6180,6180,0
20250213,153000,174116680,6180,6180,6180,6180,469
20250213,152900,171218260,6160,6160,6160,6160,0
20250213,152800,171218260,6160,6160,6160,6160,0
20250213,152700,171218260,6160,6160,6160,6160,0
20250213,152600,171218260,6160,6160,6160,6160,0
20250213,152500,171218260,6160,6160,6160,6160,0
20250213,152400,171218260,6160,6160,6160,6160,0
20250213,152300,171218260,6160,6160,6160,6160,0
20250213,152200,171218260,6160,6160,6160,6160,0
20250213,152100,171218260,6160,6160,6160,6160,0
20250213,152000,171218260,6160,6160,6160,6160,0
20250213,151900,171218260,6160,6170,6180,6160,103
20250213,151800,170582770,6160,6160,6160,6160,90
20250213,151700,170028370,6160,6160,6160,6160,2
20250213,151600,170016050,6160,6160,6160,6160,0
20250213,151500,170016050,6160,6160,6160,6160,104
20250213,151400,169375410,6170,6170,6170,6170,100
20250213,151300,168758410,6170,6170,6170,6170,0
20250213,151200,168758410,6170,6170,6170,6170,10
20250213,151100,168696710,6170,6170,6170,6170,110
20250213,151000,168018010,6160,6160,6160,6160,200
20250213,150900,166786010,6160,6160,6160,6160,42
20250213,150800,166527290,6160,6160,6160,6160,10
20250213,150700,166465690,6160,6160,6160,6160,0
20250213,150600,166465690,6160,6160,6160,6160,1
20250213,150500,166459530,6160,6160,6160,6160,20
20250213,150400,166336330,6150,6150,6150,6150,46
20250213,150300,166053430,6150,6150,6160,6150,766
20250213,150200,161340530,6150,6150,6150,6150,1
20250213,150100,161334380,6150,6150,6150,6150,1
20250213,150000,161328230,6150,6150,6150,6150,30
20250213,145900,161143730,6150,6150,6150,6150,0
20250213,145800,161143730,6150,6150,6150,6150,0
20250213,145700,161143730,6150,6150,6150,6150,0
20250213,145600,161143730,6150,6150,6150,6150,2
20250213,145500,161131430,6150,6150,6150,6150,0
20250213,145400,161131430,6150,6150,6150,6150,0
20250213,145300,161131430,6150,6150,6150,6150,0
20250213,145200,161131430,6150,6150,6150,6150,0
20250213,145100,161131430,6150,6150,6150,6150,1
20250213,145000,161125280,6150,6150,6150,6150,190
20250213,144900,159956780,6160,6160,6160,6160,0
20250213,144800,159956780,6160,6160,6160,6160,0
20250213,144700,159956780,6160,6160,6160,6160,0
20250213,144600,159956780,6160,6160,6160,6160,330
20250213,144500,157923980,6170,6170,6170,6170,0
20250213,144400,157923980,6170,6170,6170,6170,100
20250213,144300,157306980,6160,6160,6160,6160,0
20250213,144200,157306980,6160,6160,6160,6160,0
20250213,144100,157306980,6160,6160,6160,6160,101
20250213,144000,156684820,6160,6160,6160,6160,0
20250213,143900,156684820,6160,6160,6160,6160,0
20250213,143800,156684820,6160,6160,6160,6160,0
20250213,143700,156684820,6160,6160,6160,6160,0
20250213,143600,156684820,6160,6160,6160,6160,1
20250213,143500,156678660,6160,6160,6160,6160,0
20250213,143400,156678660,6160,6160,6160,6160,0
20250213,143300,156678660,6160,6160,6160,6160,1
20250213,143200,156672500,6150,6150,6150,6150,0
20250213,143100,156672500,6150,6150,6150,6150,1
20250213,143000,156666350,6150,6150,6150,6150,0
20250213,142900,156666350,6150,6150,6150,6150,0
20250213,142800,156666350,6150,6150,6150,6150,0
20250213,142700,156666350,6150,6150,6150,6150,1
20250213,142600,156660200,6160,6170,6170,6160,8
20250213,142500,156610910,6170,6170,6170,6170,0
20250213,142400,156610910,6170,6170,6170,6170,0
20250213,142300,156610910,6170,6170,6170,6170,1
20250213,142200,156604740,6150,6150,6150,6150,0
20250213,142100,156604740,6150,6150,6150,6150,1
20250213,142000,156598590,6150,6150,6150,6150,0
20250213,141900,156598590,6150,6150,6150,6150,200
20250213,141800,155368590,6150,6150,6150,6150,0
20250213,141700,155368590,6150,6150,6150,6150,0
20250213,141600,155368590,6150,6150,6150,6150,1
20250213,141500,155362440,6150,6150,6150,6150,0
20250213,141400,155362440,6150,6150,6150,6150,0
20250213,141300,155362440,6150,6150,6150,6150,0
20250213,141200,155362440,6150,6150,6150,6150,0
20250213,141100,155362440,6150,6150,6150,6150,1
20250213,141000,155356290,6150,6150,6150,6150,0
20250213,140900,155356290,6150,6150,6150,6150,0
20250213,140800,155356290,6150,6150,6150,6150,0
20250213,140700,155356290,6150,6150,6150,6150,0
20250213,140600,155356290,6150,6150,6150,6150,351
20250213,140500,153197640,6150,6150,6150,6150,0
20250213,140400,153197640,6150,6150,6150,6150,0
20250213,140300,153197640,6150,6150,6150,6150,0
20250213,140200,153197640,6150,6150,6150,6150,0
20250213,140100,153197640,6150,6150,6150,6150,2
20250213,140000,153185340,6150,6150,6150,6150,100
20250213,135900,152570340,6150,6150,6150,6150,6
20250213,135800,152533440,6150,6150,6150,6150,0
20250213,135700,152533440,6150,6150,6150,6150,0
20250213,135600,152533440,6150,6150,6150,6150,2
20250213,135500,152521140,6150,6150,6150,6150,50
20250213,135400,152213640,6170,6170,6170,6170,0
20250213,135300,152213640,6170,6170,6170,6170,0
20250213,135200,152213640,6170,6170,6170,6170,0
20250213,135100,152213640,6170,6170,6170,6170,1
20250213,135000,152207470,6170,6170,6170,6170,1
20250213,134900,152201300,6150,6150,6150,6150,0
20250213,134800,152201300,6150,6150,6150,6150,0
20250213,134700,152201300,6150,6150,6150,6150,30
20250213,134600,152016800,6150,6150,6150,6150,1
20250213,134500,152010650,6150,6150,6150,6150,0
20250213,134400,152010650,6150,6150,6150,6150,0
20250213,134300,152010650,6150,6150,6150,6150,0
20250213,134200,152010650,6150,6150,6150,6150,0
20250213,134100,152010650,6150,6150,6150,6150,1
20250213,134000,152004500,6150,6150,6150,6150,0
20250213,133900,152004500,6150,6150,6150,6150,0
20250213,133800,152004500,6150,6150,6150,6150,0
20250213,133700,152004500,6150,6150,6150,6150,0
20250213,133600,152004500,6150,6150,6150,6150,65
20250213,133500,151604750,6150,6150,6150,6150,464
20250213,133400,148751150,6150,6150,6150,6150,0
20250213,133300,148751150,6150,6150,6150,6150,0
20250213,133200,148751150,6150,6150,6150,6150,0
20250213,133100,148751150,6150,6150,6150,6150,0
20250213,133000,148751150,6150,6150,6150,6150,0
20250213,132900,148751150,6150,6150,6150,6150,0
20250213,132800,148751150,6150,6150,6150,6150,0
20250213,132700,148751150,6150,6150,6150,6150,0
20250213,132600,148751150,6150,6150,6150,6150,0
20250213,132500,148751150,6150,6150,6150,6150,0
20250213,132400,148751150,6150,6150,6150,6150,0
20250213,132300,148751150,6150,6150,6150,6150,0
20250213,132200,148751150,6150,6150,6150,6150,0
20250213,132100,148751150,6150,6150,6150,6150,0
20250213,132000,148751150,6150,6150,6150,6150,16
20250213,131900,148652750,6150,6150,6150,6150,5
20250213,131800,148622000,6150,6150,6150,6150,0
20250213,131700,148622000,6150,6150,6150,6150,0
20250213,131600,148622000,6150,6150,6150,6150,0
20250213,131500,148622000,6150,6150,6150,6150,0
20250213,131400,148622000,6150,6150,6150,6150,0
20250213,131300,148622000,6150,6150,6150,6150,0
20250213,131200,148622000,6150,6150,6150,6150,0
20250213,131100,148622000,6150,6150,6150,6150,0
20250213,131000,148622000,6150,6150,6150,6150,0
20250213,130900,148622000,6150,6150,6150,6150,0
20250213,130800,148622000,6150,6150,6150,6150,0
20250213,130700,148622000,6150,6150,6150,6150,0
20250213,130600,148622000,6150,6150,6150,6150,0
20250213,130500,148622000,6150,6150,6150,6150,9
20250213,130400,148566650,6170,6170,6170,6170,285
20250213,130300,146808200,6150,6150,6150,6140,30
20250213,130200,146623740,6160,6160,6160,6160,79
20250213,130100,146137100,6170,6170,6170,6170,0
20250213,130000,146137100,6170,6170,6170,6170,0
20250213,125900,146137100,6170,6170,6170,6170,199
20250213,125800,144909270,6180,6180,6180,6180,0
20250213,125700,144909270,6180,6180,6180,6180,0
20250213,125600,144909270,6180,6180,6180,6180,300
20250213,125500,143055270,6190,6190,6190,6190,0
20250213,125400,143055270,6190,6190,6190,6190,0
20250213,125300,143055270,6190,6190,6190,6190,0
20250213,125200,143055270,6190,6190,6190,6190,0
20250213,125100,143055270,6190,6190,6190,6190,0
20250213,125000,143055270,6190,6190,6190,6190,0
20250213,124900,143055270,6190,6190,6190,6190,0
20250213,124800,143055270,6190,6190,6190,6190,0
20250213,124700,143055270,6190,6190,6190,6190,0
20250213,124600,143055270,6190,6190,6190,6190,1
20250213,124500,143049080,6170,6170,6170,6170,0
20250213,124400,143049080,6170,6170,6170,6170,0
20250213,124300,143049080,6170,6170,6170,6170,0
20250213,124200,143049080,6170,6170,6170,6170,200
20250213,124100,141815080,6170,6170,6170,6170,0
20250213,124000,141815080,6170,6170,6170,6170,50
20250213,123900,141506580,6170,6170,6170,6170,109
20250213,123800,140834050,6180,6170,6180,6170,64
20250213,123700,140438590,6170,6170,6170,6170,0
20250213,123600,140438590,6170,6170,6170,6170,7
20250213,123500,140395400,6160,6160,6160,6160,0
20250213,123400,140395400,6160,6160,6160,6160,30
20250213,123300,140210600,6150,6150,6150,6150,0
20250213,123200,140210600,6150,6150,6150,6150,0
20250213,123100,140210600,6150,6150,6150,6150,0
20250213,123000,140210600,6150,6150,6150,6150,0
20250213,122900,140210600,6150,6150,6150,6150,0
20250213,122800,140210600,6150,6150,6150,6150,1010
20250213,122700,133999100,6150,6150,6150,6150,30
20250213,122600,133814600,6170,6170,6170,6170,0
20250213,122500,133814600,6170,6170,6170,6170,0
20250213,122400,133814600,6170,6170,6170,6170,0
20250213,122300,133814600,6170,6170,6170,6170,0
20250213,122200,133814600,6170,6170,6170,6170,0
20250213,122100,133814600,6170,6170,6170,6170,0
20250213,122000,133814600,6170,6170,6170,6170,1
20250213,121900,133808430,6160,6160,6160,6160,0
20250213,121800,133808430,6160,6160,6160,6160,0
20250213,121700,133808430,6160,6160,6160,6160,0
20250213,121600,133808430,6160,6160,6160,6160,0
20250213,121500,133808430,6160,6160,6160,6160,0
20250213,121400,133808430,6160,6160,6160,6160,4
20250213,121300,133783790,6160,6160,6160,6160,285
20250213,121200,132028190,6160,6160,6160,6160,5
20250213,121100,131997390,6180,6180,6180,6180,0
20250213,121000,131997390,6180,6160,6180,6160,897
20250213,120900,126456330,6170,6170,6170,6170,0
20250213,120800,126456330,6170,6170,6170,6170,0
20250213,120700,126456330,6170,6170,6170,6170,120
20250213,120600,125715930,6170,6170,6170,6170,0
20250213,120500,125715930,6170,6170,6170,6170,0
20250213,120400,125715930,6170,6170,6170,6170,0
20250213,120300,125715930,6170,6170,6170,6170,50
20250213,120200,125407430,6170,6170,6170,6170,5
20250213,120100,125376580,6170,6170,6170,6170,87
20250213,120000,124839790,6180,6180,6180,6180,0
20250213,115900,124839790,6180,6180,6180,6180,0
20250213,115800,124839790,6180,6180,6180,6180,0
20250213,115700,124839790,6180,6180,6180,6180,2
20250213,115600,124827430,6180,6180,6180,6180,1
20250213,115500,124821250,6190,6190,6190,6190,0
20250213,115400,124821250,6190,6190,6190,6190,0
20250213,115300,124821250,6190,6190,6190,6190,50
20250213,115200,124511750,6200,6200,6200,6200,0
20250213,115100,124511750,6200,6200,6200,6200,0
20250213,115000,124511750,6200,6200,6200,6200,0
20250213,114900,124511750,6200,6200,6200,6200,0
20250213,114800,124511750,6200,6200,6200,6200,6
20250213,114700,124474550,6190,6180,6190,6180,300
20250213,114600,122617600,6180,6180,6180,6180,0
20250213,114500,122617600,6180,6180,6180,6180,30
20250213,114400,122432200,6150,6150,6150,6150,100
20250213,114300,121817200,6190,6190,6190,6190,0
20250213,114200,121817200,6190,6190,6190,6190,0
20250213,114100,121817200,6190,6180,6190,6180,2271
20250213,114000,107780090,6180,6180,6180,6180,0
20250213,113900,107780090,6180,6180,6180,6180,0
20250213,113800,107780090,6180,6180,6180,6180,0
20250213,113700,107780090,6180,6180,6180,6180,0
20250213,113600,107780090,6180,6180,6180,6180,51
20250213,113500,107464910,6180,6180,6180,6180,105
20250213,113400,106816010,6180,6170,6180,6170,493
20250213,113300,103769990,6170,6170,6170,6170,0
20250213,113200,103769990,6170,6170,6170,6170,0
20250213,113100,103769990,6170,6170,6170,6170,1
20250213,113000,103763820,6170,6170,6170,6170,0
20250213,112900,103763820,6170,6170,6170,6170,0
20250213,112800,103763820,6170,6170,6170,6170,0
20250213,112700,103763820,6170,6170,6170,6170,40
20250213,112600,103517020,6170,6130,6170,6130,212
20250213,112500,102217380,6180,6180,6180,6180,0
20250213,112400,102217380,6180,6180,6180,6180,20
20250213,112300,102093780,6180,6180,6180,6180,25
20250213,112200,101939280,6170,6150,6170,6150,6958
20250213,112100,59077270,6140,6120,6140,6120,654
20250213,112000,55072750,6110,6110,6110,6110,0
20250213,111900,55072750,6110,6110,6110,6110,0
20250213,111800,55072750,6110,6110,6110,6110,0
20250213,111700,55072750,6110,6110,6110,6110,0
20250213,111600,55072750,6110,6110,6110,6110,0
20250213,111500,55072750,6110,6110,6110,6110,0
20250213,111400,55072750,6110,6110,6110,6110,0
20250213,111300,55072750,6110,6110,6110,6110,0
20250213,111200,55072750,6110,6110,6110,6110,0
20250213,111100,55072750,6110,6110,6110,6110,0
20250213,111000,55072750,6110,6110,6110,6110,0
20250213,110900,55072750,6110,6110,6110,6110,0
20250213,110800,55072750,6110,6110,6110,6110,0
20250213,110700,55072750,6110,6110,6110,6110,0
20250213,110600,55072750,6110,6110,6110,6110,68
20250213,110500,54657270,6130,6130,6130,6130,10
20250213,110400,54595970,6130,6130,6130,6130,200
20250213,110300,53369970,6130,6130,6130,6130,0
20250213,110200,53369970,6130,6130,6130,6130,0
20250213,110100,53369970,6130,6130,6130,6130,3
20250213,110000,53351580,6100,6100,6100,6100,0
20250213,105900,53351580,6100,6100,6100,6100,26
20250213,105800,53192980,6110,6110,6110,6110,0
20250213,105700,53192980,6110,6110,6110,6110,0
20250213,105600,53192980,6110,6110,6110,6110,0
20250213,105500,53192980,6110,6110,6110,6110,0
20250213,105400,53192980,6110,6110,6110,6110,0
20250213,105300,53192980,6110,6110,6110,6110,0
20250213,105200,53192980,6110,6110,6110,6110,80
20250213,105100,52704180,6090,6090,6090,6090,0
20250213,105000,52704180,6090,6090,6090,6090,0
20250213,104900,52704180,6090,6090,6090,6090,0
20250213,104800,52704180,6090,6090,6090,6090,0
20250213,104700,52704180,6090,6090,6090,6090,0
20250213,104600,52704180,6090,6090,6090,6090,0
20250213,104500,52704180,6090,6100,6100,6090,119
20250213,104400,51979400,6090,6090,6090,6090,0
20250213,104300,51979400,6090,6090,6090,6090,0
20250213,104200,51979400,6090,6090,6090,6090,59
20250213,104100,51620090,6090,6090,6090,6090,0
20250213,104000,51620090,6090,6090,6090,6090,0
20250213,103900,51620090,6090,6090,6090,6090,0
20250213,103800,51620090,6090,6090,6090,6090,0
20250213,103700,51620090,6090,6090,6090,6090,100
20250213,103600,51011090,6090,6090,6090,6090,1
20250213,103500,51005000,6100,6100,6100,6100,300
20250213,103400,49175000,6090,6090,6090,6090,0
20250213,103300,49175000,6090,6090,6090,6090,0
20250213,103200,49175000,6090,6120,6120,6090,85
20250213,103100,48656290,6120,6120,6120,6120,472
20250213,103000,45767650,6090,6110,6110,6090,191
20250213,102900,44602910,6110,6110,6110,6110,0
20250213,102800,44602910,6110,6110,6110,6110,5
20250213,102700,44572360,6120,6120,6120,6120,2
20250213,102600,44560120,6120,6120,6120,6120,0
20250213,102500,44560120,6120,6120,6120,6120,0
20250213,102400,44560120,6120,6120,6120,6120,1
20250213,102300,44554000,6110,6110,6110,6110,1
20250213,102200,44547890,6130,6130,6130,6130,0
20250213,102100,44547890,6130,6130,6130,6130,3
20250213,102000,44529500,6130,6130,6130,6130,0
20250213,101900,44529500,6130,6130,6130,6130,0
20250213,101800,44529500,6130,6130,6130,6130,1
20250213,101700,44523370,6130,6130,6130,6130,0
20250213,101600,44523370,6130,6130,6130,6130,0
20250213,101500,44523370,6130,6130,6130,6130,5
20250213,101400,44492720,6130,6130,6130,6130,0
20250213,101300,44492720,6130,6130,6130,6130,1
20250213,101200,44486590,6130,6130,6130,6130,1
20250213,101100,44480460,6130,6130,6130,6130,0
20250213,101000,44480460,6130,6130,6130,6130,0
20250213,100900,44480460,6130,6130,6130,6130,0
20250213,100800,44480460,6130,6130,6130,6130,0
20250213,100700,44480460,6130,6130,6130,6130,1
20250213,100600,44474330,6130,6100,6130,6090,240
20250213,100500,43012410,6090,6090,6090,6090,0
20250213,100400,43012410,6090,6090,6090,6090,0
20250213,100300,43012410,6090,6090,6090,6090,0
20250213,100200,43012410,6090,6090,6090,6090,0
20250213,100100,43012410,6090,6090,6090,6090,0
20250213,100000,43012410,6090,6090,6090,6090,0
20250213,095900,43012410,6090,6090,6090,6090,0
20250213,095800,43012410,6090,6090,6090,6090,0
20250213,095700,43012410,6090,6090,6090,6090,0
20250213,095600,43012410,6090,6090,6090,6090,0
20250213,095500,43012410,6090,6090,6090,6090,50
20250213,095400,42707910,6090,6090,6090,6090,0
20250213,095300,42707910,6090,6090,6090,6090,0
20250213,095200,42707910,6090,6090,6090,6090,0
20250213,095100,42707910,6090,6090,6090,6090,0
20250213,095000,42707910,6090,6090,6090,6090,200
20250213,094900,41489910,6090,6090,6090,6090,0
20250213,094800,41489910,6090,6090,6090,6090,0
20250213,094700,41489910,6090,6090,6090,6090,0
20250213,094600,41489910,6090,6110,6110,6090,500
20250213,094500,38438260,6140,6140,6140,6140,0
20250213,094400,38438260,6140,6140,6140,6140,0
20250213,094300,38438260,6140,6140,6140,6140,1
20250213,094200,38432120,6140,6140,6140,6140,47
20250213,094100,38143540,6140,6110,6140,6110,994
20250213,094000,32070050,6100,6100,6100,6100,0
20250213,093900,32070050,6100,6100,6100,6100,0
20250213,093800,32070050,6100,6100,6100,6100,595
20250213,093700,28440550,6090,6090,6090,6090,0
20250213,093600,28440550,6090,6090,6090,6090,700
20250213,093500,24177550,6090,6090,6090,6090,0
20250213,093400,24177550,6090,6090,6090,6090,0
20250213,093300,24177550,6090,6090,6090,6090,192
20250213,093200,23008270,6090,6090,6090,6090,0
20250213,093100,23008270,6090,6090,6090,6090,60
20250213,093000,22642870,6090,6090,6090,6090,0
20250213,092900,22642870,6090,6090,6090,6090,1149
20250213,092800,15645460,6090,6090,6090,6090,0
20250213,092700,15645460,6090,6090,6090,6090,0
20250213,092600,15645460,6090,6100,6100,6090,15
20250213,092500,15554010,6100,6100,6100,6100,55
20250213,092400,15218510,6100,6100,6100,6100,0
20250213,092300,15218510,6100,6100,6100,6100,100
20250213,092200,14608510,6090,6090,6090,6090,52
20250213,092100,14291830,6110,6110,6110,6110,544
20250213,092000,10967990,6080,6080,6080,6080,4
20250213,091900,10943670,6080,6080,6080,6080,0
20250213,091800,10943670,6080,6080,6080,6080,5
20250213,091700,10913270,6080,6090,6090,6080,546
20250213,091600,7591430,6100,6100,6100,6100,0
20250213,091500,7591430,6100,6100,6100,6100,100
20250213,091400,6981430,6100,6100,6100,6100,50
20250213,091300,6676430,6100,6100,6100,6100,0
20250213,091200,6676430,6100,6100,6150,6100,131
20250213,091100,5874620,6100,6100,6100,6100,60
20250213,091000,5508620,6150,6120,6150,6110,58
20250213,090900,5153350,6100,6100,6100,6100,30
20250213,090800,4970350,6100,6100,6100,6100,0
20250213,090700,4970350,6100,6100,6100,6100,6
20250213,090600,4933750,6100,6100,6100,6100,0
20250213,090500,4933750,6100,6100,6100,6100,0
20250213,090400,4933750,6100,6100,6100,6100,0
20250213,090300,4933750,6100,6100,6100,6100,0
20250213,090200,4933750,6100,6100,6100,6100,0
20250213,090100,4933750,6100,6100,6100,6100,22
20250213,090000,4799550,6100,6090,6100,6090,788