KissMeData/146320/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202900,205656160,10200,10200,10200,10200,217
20250213,202800,205656160,10200,10200,10200,10200,0
20250213,202700,205656160,10200,10200,10200,10200,0
20250213,202600,205656160,10200,10200,10200,10200,0
20250213,202500,205656160,10200,10200,10200,10200,0
20250213,202400,205656160,10200,10200,10200,10200,0
20250213,202300,205656160,10200,10200,10200,10200,0
20250213,202200,205656160,10200,10200,10200,10200,0
20250213,202100,205656160,10200,10200,10200,10200,0
20250213,202000,205656160,10200,10200,10200,10200,0
20250213,201900,205656160,10200,10200,10200,10200,0
20250213,201800,205656160,10200,10200,10200,10200,0
20250213,201700,205656160,10200,10200,10200,10200,0
20250213,201600,205656160,10200,10200,10200,10200,0
20250213,201500,205656160,10200,10200,10200,10200,0
20250213,201400,205656160,10200,10200,10200,10200,0
20250213,201300,205656160,10200,10200,10200,10200,0
20250213,201200,205656160,10200,10200,10200,10200,0
20250213,201100,205656160,10200,10200,10200,10200,0
20250213,201000,205656160,10200,10200,10200,10200,0
20250213,200900,205656160,10200,10200,10200,10200,0
20250213,200800,205656160,10200,10200,10200,10200,0
20250213,200700,205656160,10200,10200,10200,10200,0
20250213,200600,205656160,10200,10200,10200,10200,0
20250213,200500,205656160,10200,10200,10200,10200,0
20250213,200400,205656160,10200,10200,10200,10200,0
20250213,200300,205656160,10200,10200,10200,10200,0
20250213,200200,205656160,10200,10200,10200,10200,0
20250213,200100,205656160,10200,10200,10200,10200,0
20250213,200000,205656160,10200,10200,10200,10200,0
20250213,195900,205656160,10200,10200,10200,10200,217
20250213,195800,205656160,10200,10200,10200,10200,0
20250213,195700,205656160,10200,10200,10200,10200,0
20250213,195600,205656160,10200,10200,10200,10200,0
20250213,195500,205656160,10200,10200,10200,10200,0
20250213,195400,205656160,10200,10200,10200,10200,0
20250213,195300,205656160,10200,10200,10200,10200,0
20250213,195200,205656160,10200,10200,10200,10200,0
20250213,195100,205656160,10200,10200,10200,10200,0
20250213,195000,205656160,10200,10200,10200,10200,0
20250213,194900,205656160,10200,10200,10200,10200,0
20250213,194800,205656160,10200,10200,10200,10200,0
20250213,194700,205656160,10200,10200,10200,10200,0
20250213,194600,205656160,10200,10200,10200,10200,0
20250213,194500,205656160,10200,10200,10200,10200,0
20250213,194400,205656160,10200,10200,10200,10200,0
20250213,194300,205656160,10200,10200,10200,10200,0
20250213,194200,205656160,10200,10200,10200,10200,0
20250213,194100,205656160,10200,10200,10200,10200,0
20250213,194000,205656160,10200,10200,10200,10200,0
20250213,193900,205656160,10200,10200,10200,10200,0
20250213,193800,205656160,10200,10200,10200,10200,0
20250213,193700,205656160,10200,10200,10200,10200,0
20250213,193600,205656160,10200,10200,10200,10200,0
20250213,193500,205656160,10200,10200,10200,10200,0
20250213,193400,205656160,10200,10200,10200,10200,0
20250213,193300,205656160,10200,10200,10200,10200,0
20250213,193200,205656160,10200,10200,10200,10200,0
20250213,193100,205656160,10200,10200,10200,10200,0
20250213,193000,205656160,10200,10200,10200,10200,0
20250213,192900,205656160,10200,10200,10200,10200,217
20250213,192800,205656160,10200,10200,10200,10200,0
20250213,192700,205656160,10200,10200,10200,10200,0
20250213,192600,205656160,10200,10200,10200,10200,0
20250213,192500,205656160,10200,10200,10200,10200,0
20250213,192400,205656160,10200,10200,10200,10200,0
20250213,192300,205656160,10200,10200,10200,10200,0
20250213,192200,205656160,10200,10200,10200,10200,0
20250213,192100,205656160,10200,10200,10200,10200,0
20250213,192000,205656160,10200,10200,10200,10200,0
20250213,191900,205656160,10200,10200,10200,10200,0
20250213,191800,205656160,10200,10200,10200,10200,0
20250213,191700,205656160,10200,10200,10200,10200,0
20250213,191600,205656160,10200,10200,10200,10200,0
20250213,191500,205656160,10200,10200,10200,10200,0
20250213,191400,205656160,10200,10200,10200,10200,0
20250213,191300,205656160,10200,10200,10200,10200,0
20250213,191200,205656160,10200,10200,10200,10200,0
20250213,191100,205656160,10200,10200,10200,10200,0
20250213,191000,205656160,10200,10200,10200,10200,0
20250213,190900,205656160,10200,10200,10200,10200,0
20250213,190800,205656160,10200,10200,10200,10200,0
20250213,190700,205656160,10200,10200,10200,10200,0
20250213,190600,205656160,10200,10200,10200,10200,0
20250213,190500,205656160,10200,10200,10200,10200,0
20250213,190400,205656160,10200,10200,10200,10200,0
20250213,190300,205656160,10200,10200,10200,10200,0
20250213,190200,205656160,10200,10200,10200,10200,0
20250213,190100,205656160,10200,10200,10200,10200,0
20250213,190000,205656160,10200,10200,10200,10200,0
20250213,185900,205656160,10200,10200,10200,10200,217
20250213,185800,205656160,10200,10200,10200,10200,0
20250213,185700,205656160,10200,10200,10200,10200,0
20250213,185600,205656160,10200,10200,10200,10200,0
20250213,185500,205656160,10200,10200,10200,10200,0
20250213,185400,205656160,10200,10200,10200,10200,0
20250213,185300,205656160,10200,10200,10200,10200,0
20250213,185200,205656160,10200,10200,10200,10200,0
20250213,185100,205656160,10200,10200,10200,10200,0
20250213,185000,205656160,10200,10200,10200,10200,0
20250213,184900,205656160,10200,10200,10200,10200,0
20250213,184800,205656160,10200,10200,10200,10200,0
20250213,184700,205656160,10200,10200,10200,10200,0
20250213,184600,205656160,10200,10200,10200,10200,0
20250213,184500,205656160,10200,10200,10200,10200,0
20250213,184400,205656160,10200,10200,10200,10200,0
20250213,184300,205656160,10200,10200,10200,10200,0
20250213,184200,205656160,10200,10200,10200,10200,0
20250213,184100,205656160,10200,10200,10200,10200,0
20250213,184000,205656160,10200,10200,10200,10200,0
20250213,183900,205656160,10200,10200,10200,10200,0
20250213,183800,205656160,10200,10200,10200,10200,0
20250213,183700,205656160,10200,10200,10200,10200,0
20250213,183600,205656160,10200,10200,10200,10200,0
20250213,183500,205656160,10200,10200,10200,10200,0
20250213,183400,205656160,10200,10200,10200,10200,0
20250213,183300,205656160,10200,10200,10200,10200,0
20250213,183200,205656160,10200,10200,10200,10200,0
20250213,183100,205656160,10200,10200,10200,10200,0
20250213,183000,205656160,10200,10200,10200,10200,0
20250213,182900,205656160,10200,10200,10200,10200,217
20250213,182800,205656160,10200,10200,10200,10200,0
20250213,182700,205656160,10200,10200,10200,10200,0
20250213,182600,205656160,10200,10200,10200,10200,0
20250213,182500,205656160,10200,10200,10200,10200,0
20250213,182400,205656160,10200,10200,10200,10200,0
20250213,182300,205656160,10200,10200,10200,10200,0
20250213,182200,205656160,10200,10200,10200,10200,0
20250213,182100,205656160,10200,10200,10200,10200,0
20250213,182000,205656160,10200,10200,10200,10200,0
20250213,181900,205656160,10200,10200,10200,10200,0
20250213,181800,205656160,10200,10200,10200,10200,0
20250213,181700,205656160,10200,10200,10200,10200,0
20250213,181600,205656160,10200,10200,10200,10200,0
20250213,181500,205656160,10200,10200,10200,10200,0
20250213,181400,205656160,10200,10200,10200,10200,0
20250213,181300,205656160,10200,10200,10200,10200,0
20250213,181200,205656160,10200,10200,10200,10200,0
20250213,181100,205656160,10200,10200,10200,10200,0
20250213,181000,205656160,10200,10200,10200,10200,0
20250213,180900,205656160,10200,10200,10200,10200,0
20250213,180800,205656160,10200,10200,10200,10200,0
20250213,180700,205656160,10200,10200,10200,10200,0
20250213,180600,205656160,10200,10200,10200,10200,0
20250213,180500,205656160,10200,10200,10200,10200,0
20250213,180400,205656160,10200,10200,10200,10200,0
20250213,180300,205656160,10200,10200,10200,10200,0
20250213,180200,205656160,10200,10200,10200,10200,0
20250213,180100,205656160,10200,10200,10200,10200,0
20250213,180000,205656160,10200,10200,10200,10200,0
20250213,175900,205656160,10200,10200,10200,10200,217
20250213,175800,205656160,10200,10200,10200,10200,0
20250213,175700,205656160,10200,10200,10200,10200,0
20250213,175600,205656160,10200,10200,10200,10200,0
20250213,175500,205656160,10200,10200,10200,10200,0
20250213,175400,205656160,10200,10200,10200,10200,0
20250213,175300,205656160,10200,10200,10200,10200,0
20250213,175200,205656160,10200,10200,10200,10200,0
20250213,175100,205656160,10200,10200,10200,10200,0
20250213,175000,205656160,10200,10200,10200,10200,0
20250213,174900,205656160,10200,10200,10200,10200,0
20250213,174800,205656160,10200,10200,10200,10200,0
20250213,174700,205656160,10200,10200,10200,10200,0
20250213,174600,205656160,10200,10200,10200,10200,0
20250213,174500,205656160,10200,10200,10200,10200,0
20250213,174400,205656160,10200,10200,10200,10200,0
20250213,174300,205656160,10200,10200,10200,10200,0
20250213,174200,205656160,10200,10200,10200,10200,0
20250213,174100,205656160,10200,10200,10200,10200,0
20250213,174000,205656160,10200,10200,10200,10200,0
20250213,173900,205656160,10200,10200,10200,10200,0
20250213,173800,205656160,10200,10200,10200,10200,0
20250213,173700,205656160,10200,10200,10200,10200,0
20250213,173600,205656160,10200,10200,10200,10200,0
20250213,173500,205656160,10200,10200,10200,10200,0
20250213,173400,205656160,10200,10200,10200,10200,0
20250213,173300,205656160,10200,10200,10200,10200,0
20250213,173200,205656160,10200,10200,10200,10200,0
20250213,173100,205656160,10200,10200,10200,10200,0
20250213,173000,205656160,10200,10200,10200,10200,0
20250213,172900,205656160,10200,10200,10200,10200,217
20250213,172800,205656160,10200,10200,10200,10200,0
20250213,172700,205656160,10200,10200,10200,10200,0
20250213,172600,205656160,10200,10200,10200,10200,0
20250213,172500,205656160,10200,10200,10200,10200,0
20250213,172400,205656160,10200,10200,10200,10200,0
20250213,172300,205656160,10200,10200,10200,10200,0
20250213,172200,205656160,10200,10200,10200,10200,0
20250213,172100,205656160,10200,10200,10200,10200,0
20250213,172000,205656160,10200,10200,10200,10200,0
20250213,171900,205656160,10200,10200,10200,10200,0
20250213,171800,205656160,10200,10200,10200,10200,0
20250213,171700,205656160,10200,10200,10200,10200,0
20250213,171600,205656160,10200,10200,10200,10200,0
20250213,171500,205656160,10200,10200,10200,10200,0
20250213,171400,205656160,10200,10200,10200,10200,0
20250213,171300,205656160,10200,10200,10200,10200,0
20250213,171200,205656160,10200,10200,10200,10200,0
20250213,171100,205656160,10200,10200,10200,10200,0
20250213,171000,205656160,10200,10200,10200,10200,0
20250213,170900,205656160,10200,10200,10200,10200,0
20250213,170800,205656160,10200,10200,10200,10200,0
20250213,170700,205656160,10200,10200,10200,10200,0
20250213,170600,205656160,10200,10200,10200,10200,0
20250213,170500,205656160,10200,10200,10200,10200,0
20250213,170400,205656160,10200,10200,10200,10200,0
20250213,170300,205656160,10200,10200,10200,10200,0
20250213,170200,205656160,10200,10200,10200,10200,0
20250213,170100,205656160,10200,10200,10200,10200,0
20250213,170000,205656160,10200,10200,10200,10200,0
20250213,165900,205656160,10200,10200,10200,10200,217
20250213,165800,205656160,10200,10200,10200,10200,0
20250213,165700,205656160,10200,10200,10200,10200,0
20250213,165600,205656160,10200,10200,10200,10200,0
20250213,165500,205656160,10200,10200,10200,10200,0
20250213,165400,205656160,10200,10200,10200,10200,0
20250213,165300,205656160,10200,10200,10200,10200,0
20250213,165200,205656160,10200,10200,10200,10200,0
20250213,165100,205656160,10200,10200,10200,10200,0
20250213,165000,205656160,10200,10200,10200,10200,0
20250213,164900,205656160,10200,10200,10200,10200,0
20250213,164800,205656160,10200,10200,10200,10200,0
20250213,164700,205656160,10200,10200,10200,10200,0
20250213,164600,205656160,10200,10200,10200,10200,0
20250213,164500,205656160,10200,10200,10200,10200,0
20250213,164400,205656160,10200,10200,10200,10200,0
20250213,164300,205656160,10200,10200,10200,10200,0
20250213,164200,205656160,10200,10200,10200,10200,0
20250213,164100,205656160,10200,10200,10200,10200,0
20250213,164000,205656160,10200,10200,10200,10200,0
20250213,163900,205656160,10200,10200,10200,10200,0
20250213,163800,205656160,10200,10200,10200,10200,0
20250213,163700,205656160,10200,10200,10200,10200,0
20250213,163600,205656160,10200,10200,10200,10200,0
20250213,163500,205656160,10200,10200,10200,10200,0
20250213,163400,205656160,10200,10200,10200,10200,0
20250213,163300,205656160,10200,10200,10200,10200,0
20250213,163200,205656160,10200,10200,10200,10200,0
20250213,163100,205656160,10200,10200,10200,10200,0
20250213,163000,205656160,10200,10200,10200,10200,0
20250213,162900,205656160,10200,10200,10200,10200,217
20250213,162800,205656160,10200,10200,10200,10200,0
20250213,162700,205656160,10200,10200,10200,10200,0
20250213,162600,205656160,10200,10200,10200,10200,0
20250213,162500,205656160,10200,10200,10200,10200,0
20250213,162400,205656160,10200,10200,10200,10200,0
20250213,162300,205656160,10200,10200,10200,10200,0
20250213,162200,205656160,10200,10200,10200,10200,0
20250213,162100,205656160,10200,10200,10200,10200,0
20250213,162000,205656160,10200,10200,10200,10200,0
20250213,161900,205656160,10200,10200,10200,10200,0
20250213,161800,205656160,10200,10200,10200,10200,0
20250213,161700,205656160,10200,10200,10200,10200,0
20250213,161600,205656160,10200,10200,10200,10200,0
20250213,161500,205656160,10200,10200,10200,10200,0
20250213,161400,205656160,10200,10200,10200,10200,0
20250213,161300,205656160,10200,10200,10200,10200,0
20250213,161200,205656160,10200,10200,10200,10200,0
20250213,161100,205656160,10200,10200,10200,10200,0
20250213,161000,205656160,10200,10200,10200,10200,0
20250213,160900,205656160,10200,10200,10200,10200,0
20250213,160800,205656160,10200,10200,10200,10200,0
20250213,160700,205656160,10200,10200,10200,10200,0
20250213,160600,205656160,10200,10200,10200,10200,0
20250213,160500,205656160,10200,10200,10200,10200,0
20250213,160400,205656160,10200,10200,10200,10200,0
20250213,160300,205656160,10200,10200,10200,10200,0
20250213,160200,205656160,10200,10200,10200,10200,0
20250213,160100,205656160,10200,10200,10200,10200,0
20250213,160000,205656160,10200,10200,10200,10200,0
20250213,155900,205656160,10200,10200,10200,10200,217
20250213,155800,205656160,10200,10200,10200,10200,0
20250213,155700,205656160,10200,10200,10200,10200,0
20250213,155600,205656160,10200,10200,10200,10200,0
20250213,155500,205656160,10200,10200,10200,10200,0
20250213,155400,205656160,10200,10200,10200,10200,0
20250213,155300,205656160,10200,10200,10200,10200,0
20250213,155200,205656160,10200,10200,10200,10200,0
20250213,155100,205656160,10200,10200,10200,10200,0
20250213,155000,205656160,10200,10200,10200,10200,0
20250213,154900,205656160,10200,10200,10200,10200,0
20250213,154800,205656160,10200,10200,10200,10200,0
20250213,154700,205656160,10200,10200,10200,10200,0
20250213,154600,205656160,10200,10200,10200,10200,0
20250213,154500,205656160,10200,10200,10200,10200,0
20250213,154400,205656160,10200,10200,10200,10200,0
20250213,154300,205656160,10200,10200,10200,10200,0
20250213,154200,205656160,10200,10200,10200,10200,0
20250213,154100,205656160,10200,10200,10200,10200,0
20250213,154000,205656160,10200,10200,10200,10200,0
20250213,153900,205656160,10200,10200,10200,10200,0
20250213,153800,205656160,10200,10200,10200,10200,0
20250213,153700,205656160,10200,10200,10200,10200,0
20250213,153600,205656160,10200,10200,10200,10200,0
20250213,153500,205656160,10200,10200,10200,10200,0
20250213,153400,205656160,10200,10200,10200,10200,0
20250213,153300,205656160,10200,10200,10200,10200,0
20250213,153200,205656160,10200,10200,10200,10200,0
20250213,153100,205656160,10200,10200,10200,10200,0
20250213,153000,205656160,10200,10200,10200,10200,217
20250213,152900,203442760,10270,10270,10270,10270,0
20250213,152800,203442760,10270,10270,10270,10270,0
20250213,152700,203442760,10270,10270,10270,10270,0
20250213,152600,203442760,10270,10270,10270,10270,0
20250213,152500,203442760,10270,10270,10270,10270,0
20250213,152400,203442760,10270,10270,10270,10270,0
20250213,152300,203442760,10270,10270,10270,10270,0
20250213,152200,203442760,10270,10270,10270,10270,0
20250213,152100,203442760,10270,10270,10270,10270,0
20250213,152000,203442760,10270,10270,10270,10270,0
20250213,151900,203442760,10270,10270,10270,10270,0
20250213,151800,203442760,10270,10270,10270,10270,0
20250213,151700,203442760,10270,10210,10270,10210,2
20250213,151600,203422280,10210,10230,10270,10210,9
20250213,151500,203330250,10230,10230,10230,10230,0
20250213,151400,203330250,10230,10230,10230,10230,0
20250213,151300,203330250,10230,10230,10230,10230,0
20250213,151200,203330250,10230,10220,10230,10220,41
20250213,151100,202911030,10230,10200,10230,10200,45
20250213,151000,202451160,10200,10200,10200,10200,0
20250213,150900,202451160,10200,10230,10230,10200,51
20250213,150800,201930930,10200,10200,10200,10200,50
20250213,150700,201420930,10200,10190,10200,10190,100
20250213,150600,200401430,10180,10190,10190,10180,10
20250213,150500,200299610,10190,10190,10190,10190,0
20250213,150400,200299610,10190,10190,10190,10190,10
20250213,150300,200197710,10180,10180,10180,10180,0
20250213,150200,200197710,10180,10200,10200,10180,339
20250213,150100,196742470,10190,10190,10190,10190,10
20250213,150000,196640570,10180,10200,10200,10180,79
20250213,145900,195834810,10180,10180,10180,10180,25
20250213,145800,195580310,10190,10190,10190,10190,0
20250213,145700,195580310,10190,10170,10190,10170,27
20250213,145600,195305520,10170,10180,10180,10170,50
20250213,145500,194796780,10200,10200,10200,10200,0
20250213,145400,194796780,10200,10220,10220,10180,2976
20250213,145300,164445670,10220,10230,10230,10220,278
20250213,145200,161603390,10230,10230,10230,10230,0
20250213,145100,161603390,10230,10230,10230,10230,0
20250213,145000,161603390,10230,10230,10230,10230,6
20250213,144900,161542010,10230,10230,10230,10230,278
20250213,144800,158698070,10230,10230,10230,10230,15
20250213,144700,158544620,10230,10230,10230,10230,0
20250213,144600,158544620,10230,10230,10230,10230,10
20250213,144500,158442320,10240,10240,10240,10240,1
20250213,144400,158432080,10240,10240,10240,10240,100
20250213,144300,157408080,10230,10230,10230,10230,0
20250213,144200,157408080,10230,10230,10230,10230,0
20250213,144100,157408080,10230,10230,10230,10230,30
20250213,144000,157101180,10230,10240,10240,10230,19
20250213,143900,156906690,10250,10250,10250,10250,0
20250213,143800,156906690,10250,10250,10250,10250,0
20250213,143700,156906690,10250,10250,10250,10250,0
20250213,143600,156906690,10250,10250,10250,10250,0
20250213,143500,156906690,10250,10250,10250,10250,0
20250213,143400,156906690,10250,10250,10250,10250,0
20250213,143300,156906690,10250,10250,10250,10250,0
20250213,143200,156906690,10250,10250,10250,10250,0
20250213,143100,156906690,10250,10270,10270,10250,7
20250213,143000,156834860,10230,10230,10230,10230,1
20250213,142900,156824630,10230,10230,10230,10230,12
20250213,142800,156701870,10230,10230,10230,10230,6
20250213,142700,156640490,10230,10230,10230,10230,544
20250213,142600,151075370,10270,10270,10270,10270,0
20250213,142500,151075370,10270,10270,10270,10270,1
20250213,142400,151065100,10270,10270,10270,10270,150
20250213,142300,149524600,10270,10270,10270,10270,1
20250213,142200,149514330,10270,10270,10270,10270,40
20250213,142100,149103530,10270,10270,10270,10270,0
20250213,142000,149103530,10270,10270,10270,10270,0
20250213,141900,149103530,10270,10270,10270,10270,0
20250213,141800,149103530,10270,10270,10270,10270,1
20250213,141700,149093260,10280,10280,10280,10280,0
20250213,141600,149093260,10280,10280,10280,10280,0
20250213,141500,149093260,10280,10280,10280,10280,0
20250213,141400,149093260,10280,10280,10280,10280,0
20250213,141300,149093260,10280,10280,10280,10280,3
20250213,141200,149062420,10280,10280,10280,10280,6
20250213,141100,149000740,10230,10230,10230,10230,51
20250213,141000,148479010,10270,10270,10270,10270,5
20250213,140900,148427660,10270,10270,10270,10270,0
20250213,140800,148427660,10270,10270,10270,10270,0
20250213,140700,148427660,10270,10270,10270,10270,1
20250213,140600,148417390,10280,10280,10280,10280,0
20250213,140500,148417390,10280,10280,10280,10280,0
20250213,140400,148417390,10280,10280,10280,10280,0
20250213,140300,148417390,10280,10280,10280,10280,0
20250213,140200,148417390,10280,10280,10280,10280,0
20250213,140100,148417390,10280,10280,10280,10280,0
20250213,140000,148417390,10280,10280,10280,10280,6
20250213,135900,148355710,10240,10240,10240,10240,0
20250213,135800,148355710,10240,10240,10240,10240,41
20250213,135700,147935870,10240,10240,10240,10240,0
20250213,135600,147935870,10240,10240,10240,10240,2
20250213,135500,147915390,10270,10270,10270,10270,140
20250213,135400,146477590,10280,10280,10280,10280,0
20250213,135300,146477590,10280,10280,10280,10280,0
20250213,135200,146477590,10280,10280,10280,10280,0
20250213,135100,146477590,10280,10280,10280,10280,0
20250213,135000,146477590,10280,10280,10280,10280,0
20250213,134900,146477590,10280,10280,10280,10280,0
20250213,134800,146477590,10280,10280,10280,10280,2
20250213,134700,146457030,10280,10280,10280,10280,0
20250213,134600,146457030,10280,10280,10280,10280,0
20250213,134500,146457030,10280,10280,10280,10280,0
20250213,134400,146457030,10280,10280,10280,10280,0
20250213,134300,146457030,10280,10280,10280,10280,0
20250213,134200,146457030,10280,10280,10280,10280,0
20250213,134100,146457030,10280,10280,10280,10280,10
20250213,134000,146354230,10240,10240,10240,10240,0
20250213,133900,146354230,10240,10240,10240,10240,0
20250213,133800,146354230,10240,10250,10250,10240,300
20250213,133700,143282180,10250,10250,10250,10250,0
20250213,133600,143282180,10250,10250,10250,10250,50
20250213,133500,142769680,10250,10250,10250,10250,10
20250213,133400,142667180,10270,10270,10270,10270,0
20250213,133300,142667180,10270,10270,10270,10270,1
20250213,133200,142656910,10240,10250,10250,10240,128
20250213,133100,141345880,10250,10250,10250,10250,0
20250213,133000,141345880,10250,10250,10250,10250,0
20250213,132900,141345880,10250,10250,10250,10250,150
20250213,132800,139808380,10250,10250,10250,10250,0
20250213,132700,139808380,10250,10250,10250,10250,0
20250213,132600,139808380,10250,10260,10260,10250,11
20250213,132500,139695600,10250,10250,10250,10250,0
20250213,132400,139695600,10250,10250,10250,10250,0
20250213,132300,139695600,10250,10250,10250,10250,0
20250213,132200,139695600,10250,10250,10250,10250,0
20250213,132100,139695600,10250,10250,10250,10250,100
20250213,132000,138670600,10240,10240,10240,10240,0
20250213,131900,138670600,10240,10240,10240,10240,0
20250213,131800,138670600,10240,10240,10240,10240,0
20250213,131700,138670600,10240,10240,10240,10240,0
20250213,131600,138670600,10240,10270,10270,10240,600
20250213,131500,132518280,10270,10270,10270,10270,0
20250213,131400,132518280,10270,10270,10270,10270,1
20250213,131300,132508010,10260,10260,10260,10260,0
20250213,131200,132508010,10260,10270,10270,10260,100
20250213,131100,131481800,10300,10300,10300,10300,100
20250213,131000,130451800,10300,10300,10300,10300,0
20250213,130900,130451800,10300,10300,10300,10300,20
20250213,130800,130245800,10300,10300,10300,10300,0
20250213,130700,130245800,10300,10300,10300,10300,0
20250213,130600,130245800,10300,10300,10300,10300,0
20250213,130500,130245800,10300,10300,10300,10300,0
20250213,130400,130245800,10300,10300,10300,10300,0
20250213,130300,130245800,10300,10300,10300,10300,0
20250213,130200,130245800,10300,10300,10300,10300,1
20250213,130100,130235500,10260,10260,10260,10260,46
20250213,130000,129763540,10300,10300,10300,10300,0
20250213,125900,129763540,10300,10300,10300,10300,0
20250213,125800,129763540,10300,10300,10300,10300,200
20250213,125700,127703540,10300,10300,10300,10300,8
20250213,125600,127621140,10300,10300,10300,10300,0
20250213,125500,127621140,10300,10300,10300,10300,0
20250213,125400,127621140,10300,10300,10300,10300,0
20250213,125300,127621140,10300,10300,10300,10300,0
20250213,125200,127621140,10300,10300,10300,10300,0
20250213,125100,127621140,10300,10300,10300,10300,10
20250213,125000,127518140,10300,10300,10300,10300,0
20250213,124900,127518140,10300,10300,10300,10300,210
20250213,124800,125355140,10300,10300,10300,10300,0
20250213,124700,125355140,10300,10300,10300,10300,0
20250213,124600,125355140,10300,10300,10300,10300,0
20250213,124500,125355140,10300,10300,10300,10300,0
20250213,124400,125355140,10300,10300,10300,10300,0
20250213,124300,125355140,10300,10300,10300,10300,0
20250213,124200,125355140,10300,10300,10300,10300,0
20250213,124100,125355140,10300,10300,10300,10300,0
20250213,124000,125355140,10300,10300,10300,10300,0
20250213,123900,125355140,10300,10300,10300,10300,0
20250213,123800,125355140,10300,10300,10300,10300,2
20250213,123700,125334540,10270,10270,10270,10270,0
20250213,123600,125334540,10270,10270,10270,10270,0
20250213,123500,125334540,10270,10270,10270,10270,0
20250213,123400,125334540,10270,10270,10270,10270,0
20250213,123300,125334540,10270,10270,10270,10270,0
20250213,123200,125334540,10270,10270,10270,10270,1
20250213,123100,125324270,10270,10270,10270,10270,0
20250213,123000,125324270,10270,10300,10300,10270,2
20250213,122900,125303700,10300,10300,10300,10300,0
20250213,122800,125303700,10300,10300,10300,10300,2
20250213,122700,125283100,10250,10260,10260,10250,83
20250213,122600,124432130,10250,10250,10250,10250,0
20250213,122500,124432130,10250,10250,10250,10250,0
20250213,122400,124432130,10250,10250,10250,10250,0
20250213,122300,124432130,10250,10250,10250,10250,0
20250213,122200,124432130,10250,10250,10250,10250,0
20250213,122100,124432130,10250,10250,10250,10250,0
20250213,122000,124432130,10250,10250,10250,10250,0
20250213,121900,124432130,10250,10270,10270,10250,100
20250213,121800,123406400,10270,10270,10270,10270,0
20250213,121700,123406400,10270,10270,10270,10270,0
20250213,121600,123406400,10270,10270,10270,10270,0
20250213,121500,123406400,10270,10270,10270,10270,31
20250213,121400,123088030,10270,10270,10270,10270,0
20250213,121300,123088030,10270,10270,10270,10270,0
20250213,121200,123088030,10270,10270,10270,10270,0
20250213,121100,123088030,10270,10270,10270,10270,0
20250213,121000,123088030,10270,10270,10270,10270,450
20250213,120900,118466530,10300,10300,10300,10300,19
20250213,120800,118270830,10300,10300,10300,10300,331
20250213,120700,114861530,10280,10290,10290,10280,153
20250213,120600,113287410,10300,10300,10300,10300,0
20250213,120500,113287410,10300,10300,10300,10300,0
20250213,120400,113287410,10300,10300,10300,10300,39
20250213,120300,112885710,10290,10290,10290,10290,93
20250213,120200,111928740,10290,10290,10290,10290,0
20250213,120100,111928740,10290,10290,10290,10290,110
20250213,120000,110796840,10310,10310,10310,10310,26
20250213,115900,110528780,10290,10290,10290,10290,100
20250213,115800,109499780,10290,10290,10290,10290,45
20250213,115700,109036730,10270,10270,10270,10270,4
20250213,115600,108995650,10280,10280,10280,10280,0
20250213,115500,108995650,10280,10290,10290,10280,75
20250213,115400,108224120,10300,10300,10300,10300,2
20250213,115300,108203520,10300,10300,10300,10300,0
20250213,115200,108203520,10300,10300,10300,10300,3
20250213,115100,108172620,10300,10350,10350,10300,1928
20250213,115000,88286180,10350,10350,10350,10350,0
20250213,114900,88286180,10350,10360,10360,10350,77
20250213,114800,87488520,10420,10420,10420,10420,0
20250213,114700,87488520,10420,10420,10420,10420,50
20250213,114600,86967520,10420,10420,10420,10420,59
20250213,114500,86352740,10350,10350,10350,10350,0
20250213,114400,86352740,10350,10350,10350,10350,10
20250213,114300,86249240,10420,10420,10420,10420,0
20250213,114200,86249240,10420,10420,10420,10420,0
20250213,114100,86249240,10420,10420,10420,10420,3
20250213,114000,86217980,10420,10420,10420,10420,15
20250213,113900,86061680,10430,10390,10430,10390,171
20250213,113800,84282130,10400,10400,10400,10400,0
20250213,113700,84282130,10400,10400,10400,10400,0
20250213,113600,84282130,10400,10390,10400,10390,217
20250213,113500,82027490,10390,10320,10390,10320,69
20250213,113400,81311210,10320,10330,10330,10320,51
20250213,113300,80784470,10320,10320,10320,10320,0
20250213,113200,80784470,10320,10320,10320,10320,0
20250213,113100,80784470,10320,10320,10320,10320,100
20250213,113000,79752470,10390,10390,10390,10390,0
20250213,112900,79752470,10390,10390,10390,10390,8
20250213,112800,79669350,10390,10390,10390,10390,0
20250213,112700,79669350,10390,10390,10390,10390,0
20250213,112600,79669350,10390,10390,10390,10390,0
20250213,112500,79669350,10390,10390,10390,10390,0
20250213,112400,79669350,10390,10390,10390,10390,1
20250213,112300,79658960,10320,10320,10320,10320,0
20250213,112200,79658960,10320,10330,10330,10320,24
20250213,112100,79411140,10390,10390,10390,10390,0
20250213,112000,79411140,10390,10390,10390,10390,0
20250213,111900,79411140,10390,10370,10390,10370,119
20250213,111800,78176520,10370,10370,10370,10370,0
20250213,111700,78176520,10370,10370,10370,10370,0
20250213,111600,78176520,10370,10370,10370,10370,1
20250213,111500,78166150,10320,10320,10320,10320,0
20250213,111400,78166150,10320,10320,10320,10320,0
20250213,111300,78166150,10320,10320,10320,10320,0
20250213,111200,78166150,10320,10320,10320,10320,0
20250213,111100,78166150,10320,10320,10320,10320,0
20250213,111000,78166150,10320,10320,10320,10320,0
20250213,110900,78166150,10320,10320,10320,10320,0
20250213,110800,78166150,10320,10320,10320,10320,0
20250213,110700,78166150,10320,10320,10320,10320,99
20250213,110600,77144470,10370,10370,10370,10370,0
20250213,110500,77144470,10370,10370,10370,10370,1
20250213,110400,77134100,10320,10320,10320,10320,0
20250213,110300,77134100,10320,10320,10320,10320,0
20250213,110200,77134100,10320,10320,10320,10320,0
20250213,110100,77134100,10320,10320,10320,10320,0
20250213,110000,77134100,10320,10320,10320,10320,1
20250213,105900,77123780,10320,10320,10320,10320,0
20250213,105800,77123780,10320,10320,10320,10320,0
20250213,105700,77123780,10320,10320,10320,10320,400
20250213,105600,72995780,10390,10390,10390,10390,0
20250213,105500,72995780,10390,10390,10390,10390,500
20250213,105400,67800780,10390,10390,10390,10390,0
20250213,105300,67800780,10390,10390,10390,10390,0
20250213,105200,67800780,10390,10390,10390,10390,0
20250213,105100,67800780,10390,10390,10390,10390,0
20250213,105000,67800780,10390,10380,10390,10380,41
20250213,104900,67375050,10400,10400,10400,10400,0
20250213,104800,67375050,10400,10400,10400,10400,0
20250213,104700,67375050,10400,10400,10400,10400,0
20250213,104600,67375050,10400,10400,10400,10400,0
20250213,104500,67375050,10400,10400,10400,10400,0
20250213,104400,67375050,10400,10400,10400,10400,0
20250213,104300,67375050,10400,10400,10400,10400,0
20250213,104200,67375050,10400,10380,10400,10320,235
20250213,104100,64934990,10380,10380,10380,10380,0
20250213,104000,64934990,10380,10380,10380,10380,1
20250213,103900,64924610,10380,10380,10380,10380,0
20250213,103800,64924610,10380,10380,10380,10380,0
20250213,103700,64924610,10380,10380,10380,10380,0
20250213,103600,64924610,10380,10380,10380,10380,1
20250213,103500,64914230,10310,10310,10310,10310,0
20250213,103400,64914230,10310,10310,10310,10310,0
20250213,103300,64914230,10310,10310,10310,10310,0
20250213,103200,64914230,10310,10310,10310,10310,0
20250213,103100,64914230,10310,10320,10320,10310,39
20250213,103000,64512020,10420,10420,10420,10420,3
20250213,102900,64480760,10440,10320,10440,10320,100
20250213,102800,63442260,10320,10320,10320,10320,0
20250213,102700,63442260,10320,10320,10320,10320,0
20250213,102600,63442260,10320,10320,10320,10320,5
20250213,102500,63390660,10320,10320,10320,10320,10
20250213,102400,63287460,10320,10320,10320,10320,0
20250213,102300,63287460,10320,10320,10320,10320,0
20250213,102200,63287460,10320,10320,10320,10320,15
20250213,102100,63132660,10320,10320,10320,10320,0
20250213,102000,63132660,10320,10320,10320,10320,10
20250213,101900,63029460,10310,10310,10310,10310,46
20250213,101800,62555200,10340,10340,10340,10340,14
20250213,101700,62410440,10350,10350,10350,10350,0
20250213,101600,62410440,10350,10350,10350,10350,38
20250213,101500,62017140,10350,10340,10350,10340,12
20250213,101400,61893050,10340,10330,10340,10330,23
20250213,101300,61655290,10330,10330,10330,10330,0
20250213,101200,61655290,10330,10330,10330,10330,115
20250213,101100,60467340,10340,10340,10340,10340,4
20250213,101000,60425980,10330,10330,10330,10330,5
20250213,100900,60374330,10330,10330,10330,10330,0
20250213,100800,60374330,10330,10330,10330,10330,5
20250213,100700,60322680,10330,10340,10340,10330,217
20250213,100600,58079870,10330,10330,10330,10330,0
20250213,100500,58079870,10330,10330,10340,10330,150
20250213,100400,56530180,10330,10330,10330,10330,0
20250213,100300,56530180,10330,10310,10330,10310,269
20250213,100200,53753130,10310,10310,10310,10310,0
20250213,100100,53753130,10310,10310,10310,10310,4
20250213,100000,53711890,10310,10300,10310,10300,51
20250213,095900,53186490,10280,10280,10280,10280,0
20250213,095800,53186490,10280,10280,10280,10280,0
20250213,095700,53186490,10280,10280,10280,10280,69
20250213,095600,52477170,10280,10280,10280,10280,231
20250213,095500,50102490,10230,10230,10230,10230,1
20250213,095400,50092260,10260,10260,10260,10260,0
20250213,095300,50092260,10260,10250,10260,10250,50
20250213,095200,49579360,10260,10260,10260,10260,0
20250213,095100,49579360,10260,10260,10260,10260,4
20250213,095000,49538320,10260,10260,10260,10260,8
20250213,094900,49456240,10230,10230,10230,10230,0
20250213,094800,49456240,10230,10230,10230,10230,500
20250213,094700,44341240,10220,10220,10220,10220,10
20250213,094600,44239040,10300,10300,10300,10300,1
20250213,094500,44228740,10300,10300,10300,10300,0
20250213,094400,44228740,10300,10300,10300,10300,2
20250213,094300,44208140,10300,10300,10300,10300,1
20250213,094200,44197840,10300,10300,10300,10300,3
20250213,094100,44166940,10300,10230,10300,10220,358
20250213,094000,40507590,10220,10220,10220,10220,0
20250213,093900,40507590,10220,10260,10260,10220,37
20250213,093800,40129050,10260,10260,10260,10260,0
20250213,093700,40129050,10260,10260,10260,10260,0
20250213,093600,40129050,10260,10260,10260,10250,407
20250213,093500,35955870,10270,10270,10270,10270,11
20250213,093400,35842900,10270,10290,10290,10270,51
20250213,093300,35318610,10320,10320,10320,10320,5
20250213,093200,35267010,10320,10290,10320,10280,120
20250213,093100,34032410,10320,10300,10320,10300,134
20250213,093000,32649770,10300,10300,10300,10300,20
20250213,092900,32443770,10330,10330,10330,10330,179
20250213,092800,30594700,10330,10330,10330,10330,1
20250213,092700,30584370,10340,10340,10340,10340,0
20250213,092600,30584370,10340,10340,10340,10340,1
20250213,092500,30574030,10260,10260,10260,10260,0
20250213,092400,30574030,10260,10260,10260,10260,0
20250213,092300,30574030,10260,10280,10280,10250,211
20250213,092200,28405160,10310,10250,10310,10250,69
20250213,092100,27695050,10250,10320,10320,10250,635
20250213,092000,21154780,10310,10350,10350,10310,237
20250213,091900,18706620,10460,10460,10460,10460,8
20250213,091800,18622940,10460,10390,10460,10390,10
20250213,091700,18518550,10390,10390,10390,10390,0
20250213,091600,18518550,10390,10390,10390,10390,0
20250213,091500,18518550,10390,10350,10390,10350,112
20250213,091400,17358990,10310,10310,10310,10310,0
20250213,091300,17358990,10310,10310,10310,10310,0
20250213,091200,17358990,10310,10360,10400,10310,178
20250213,091100,15515550,10360,10360,10360,10360,2
20250213,091000,15494830,10360,10370,10370,10360,76
20250213,090900,14706720,10380,10380,10380,10380,115
20250213,090800,13513020,10490,10490,10490,10490,0
20250213,090700,13513020,10490,10490,10490,10490,1
20250213,090600,13502530,10370,10370,10370,10370,11
20250213,090500,13388460,10600,10400,10600,10400,303
20250213,090400,10205090,10400,10400,10410,10350,691
20250213,090300,3020160,10350,10350,10350,10350,3
20250213,090200,2989110,10310,10310,10310,10310,64
20250213,090100,2329270,10350,10350,10400,10350,13
20250213,090000,2194440,10340,10300,10340,10300,213