KissMeData/148250/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202900,191394440,5230,5230,5230,5230,2688
20250213,202800,191394440,5230,5230,5230,5230,0
20250213,202700,191394440,5230,5230,5230,5230,0
20250213,202600,191394440,5230,5230,5230,5230,0
20250213,202500,191394440,5230,5230,5230,5230,0
20250213,202400,191394440,5230,5230,5230,5230,0
20250213,202300,191394440,5230,5230,5230,5230,0
20250213,202200,191394440,5230,5230,5230,5230,0
20250213,202100,191394440,5230,5230,5230,5230,0
20250213,202000,191394440,5230,5230,5230,5230,0
20250213,201900,191394440,5230,5230,5230,5230,0
20250213,201800,191394440,5230,5230,5230,5230,0
20250213,201700,191394440,5230,5230,5230,5230,0
20250213,201600,191394440,5230,5230,5230,5230,0
20250213,201500,191394440,5230,5230,5230,5230,0
20250213,201400,191394440,5230,5230,5230,5230,0
20250213,201300,191394440,5230,5230,5230,5230,0
20250213,201200,191394440,5230,5230,5230,5230,0
20250213,201100,191394440,5230,5230,5230,5230,0
20250213,201000,191394440,5230,5230,5230,5230,0
20250213,200900,191394440,5230,5230,5230,5230,0
20250213,200800,191394440,5230,5230,5230,5230,0
20250213,200700,191394440,5230,5230,5230,5230,0
20250213,200600,191394440,5230,5230,5230,5230,0
20250213,200500,191394440,5230,5230,5230,5230,0
20250213,200400,191394440,5230,5230,5230,5230,0
20250213,200300,191394440,5230,5230,5230,5230,0
20250213,200200,191394440,5230,5230,5230,5230,0
20250213,200100,191394440,5230,5230,5230,5230,0
20250213,200000,191394440,5230,5230,5230,5230,0
20250213,195900,191394440,5230,5230,5230,5230,2688
20250213,195800,191394440,5230,5230,5230,5230,0
20250213,195700,191394440,5230,5230,5230,5230,0
20250213,195600,191394440,5230,5230,5230,5230,0
20250213,195500,191394440,5230,5230,5230,5230,0
20250213,195400,191394440,5230,5230,5230,5230,0
20250213,195300,191394440,5230,5230,5230,5230,0
20250213,195200,191394440,5230,5230,5230,5230,0
20250213,195100,191394440,5230,5230,5230,5230,0
20250213,195000,191394440,5230,5230,5230,5230,0
20250213,194900,191394440,5230,5230,5230,5230,0
20250213,194800,191394440,5230,5230,5230,5230,0
20250213,194700,191394440,5230,5230,5230,5230,0
20250213,194600,191394440,5230,5230,5230,5230,0
20250213,194500,191394440,5230,5230,5230,5230,0
20250213,194400,191394440,5230,5230,5230,5230,0
20250213,194300,191394440,5230,5230,5230,5230,0
20250213,194200,191394440,5230,5230,5230,5230,0
20250213,194100,191394440,5230,5230,5230,5230,0
20250213,194000,191394440,5230,5230,5230,5230,0
20250213,193900,191394440,5230,5230,5230,5230,0
20250213,193800,191394440,5230,5230,5230,5230,0
20250213,193700,191394440,5230,5230,5230,5230,0
20250213,193600,191394440,5230,5230,5230,5230,0
20250213,193500,191394440,5230,5230,5230,5230,0
20250213,193400,191394440,5230,5230,5230,5230,0
20250213,193300,191394440,5230,5230,5230,5230,0
20250213,193200,191394440,5230,5230,5230,5230,0
20250213,193100,191394440,5230,5230,5230,5230,0
20250213,193000,191394440,5230,5230,5230,5230,0
20250213,192900,191394440,5230,5230,5230,5230,2688
20250213,192800,191394440,5230,5230,5230,5230,0
20250213,192700,191394440,5230,5230,5230,5230,0
20250213,192600,191394440,5230,5230,5230,5230,0
20250213,192500,191394440,5230,5230,5230,5230,0
20250213,192400,191394440,5230,5230,5230,5230,0
20250213,192300,191394440,5230,5230,5230,5230,0
20250213,192200,191394440,5230,5230,5230,5230,0
20250213,192100,191394440,5230,5230,5230,5230,0
20250213,192000,191394440,5230,5230,5230,5230,0
20250213,191900,191394440,5230,5230,5230,5230,0
20250213,191800,191394440,5230,5230,5230,5230,0
20250213,191700,191394440,5230,5230,5230,5230,0
20250213,191600,191394440,5230,5230,5230,5230,0
20250213,191500,191394440,5230,5230,5230,5230,0
20250213,191400,191394440,5230,5230,5230,5230,0
20250213,191300,191394440,5230,5230,5230,5230,0
20250213,191200,191394440,5230,5230,5230,5230,0
20250213,191100,191394440,5230,5230,5230,5230,0
20250213,191000,191394440,5230,5230,5230,5230,0
20250213,190900,191394440,5230,5230,5230,5230,0
20250213,190800,191394440,5230,5230,5230,5230,0
20250213,190700,191394440,5230,5230,5230,5230,0
20250213,190600,191394440,5230,5230,5230,5230,0
20250213,190500,191394440,5230,5230,5230,5230,0
20250213,190400,191394440,5230,5230,5230,5230,0
20250213,190300,191394440,5230,5230,5230,5230,0
20250213,190200,191394440,5230,5230,5230,5230,0
20250213,190100,191394440,5230,5230,5230,5230,0
20250213,190000,191394440,5230,5230,5230,5230,0
20250213,185900,191394440,5230,5230,5230,5230,2688
20250213,185800,191394440,5230,5230,5230,5230,0
20250213,185700,191394440,5230,5230,5230,5230,0
20250213,185600,191394440,5230,5230,5230,5230,0
20250213,185500,191394440,5230,5230,5230,5230,0
20250213,185400,191394440,5230,5230,5230,5230,0
20250213,185300,191394440,5230,5230,5230,5230,0
20250213,185200,191394440,5230,5230,5230,5230,0
20250213,185100,191394440,5230,5230,5230,5230,0
20250213,185000,191394440,5230,5230,5230,5230,0
20250213,184900,191394440,5230,5230,5230,5230,0
20250213,184800,191394440,5230,5230,5230,5230,0
20250213,184700,191394440,5230,5230,5230,5230,0
20250213,184600,191394440,5230,5230,5230,5230,0
20250213,184500,191394440,5230,5230,5230,5230,0
20250213,184400,191394440,5230,5230,5230,5230,0
20250213,184300,191394440,5230,5230,5230,5230,0
20250213,184200,191394440,5230,5230,5230,5230,0
20250213,184100,191394440,5230,5230,5230,5230,0
20250213,184000,191394440,5230,5230,5230,5230,0
20250213,183900,191394440,5230,5230,5230,5230,0
20250213,183800,191394440,5230,5230,5230,5230,0
20250213,183700,191394440,5230,5230,5230,5230,0
20250213,183600,191394440,5230,5230,5230,5230,0
20250213,183500,191394440,5230,5230,5230,5230,0
20250213,183400,191394440,5230,5230,5230,5230,0
20250213,183300,191394440,5230,5230,5230,5230,0
20250213,183200,191394440,5230,5230,5230,5230,0
20250213,183100,191394440,5230,5230,5230,5230,0
20250213,183000,191394440,5230,5230,5230,5230,0
20250213,182900,191394440,5230,5230,5230,5230,2688
20250213,182800,191394440,5230,5230,5230,5230,0
20250213,182700,191394440,5230,5230,5230,5230,0
20250213,182600,191394440,5230,5230,5230,5230,0
20250213,182500,191394440,5230,5230,5230,5230,0
20250213,182400,191394440,5230,5230,5230,5230,0
20250213,182300,191394440,5230,5230,5230,5230,0
20250213,182200,191394440,5230,5230,5230,5230,0
20250213,182100,191394440,5230,5230,5230,5230,0
20250213,182000,191394440,5230,5230,5230,5230,0
20250213,181900,191394440,5230,5230,5230,5230,0
20250213,181800,191394440,5230,5230,5230,5230,0
20250213,181700,191394440,5230,5230,5230,5230,0
20250213,181600,191394440,5230,5230,5230,5230,0
20250213,181500,191394440,5230,5230,5230,5230,0
20250213,181400,191394440,5230,5230,5230,5230,0
20250213,181300,191394440,5230,5230,5230,5230,0
20250213,181200,191394440,5230,5230,5230,5230,0
20250213,181100,191394440,5230,5230,5230,5230,0
20250213,181000,191394440,5230,5230,5230,5230,0
20250213,180900,191394440,5230,5230,5230,5230,0
20250213,180800,191394440,5230,5230,5230,5230,0
20250213,180700,191394440,5230,5230,5230,5230,0
20250213,180600,191394440,5230,5230,5230,5230,0
20250213,180500,191394440,5230,5230,5230,5230,0
20250213,180400,191394440,5230,5230,5230,5230,0
20250213,180300,191394440,5230,5230,5230,5230,0
20250213,180200,191394440,5230,5230,5230,5230,0
20250213,180100,191394440,5230,5230,5230,5230,0
20250213,180000,191394440,5230,5230,5230,5230,0
20250213,175900,191394440,5230,5230,5230,5230,2688
20250213,175800,191394440,5230,5230,5230,5230,0
20250213,175700,191394440,5230,5230,5230,5230,0
20250213,175600,191394440,5230,5230,5230,5230,0
20250213,175500,191394440,5230,5230,5230,5230,0
20250213,175400,191394440,5230,5230,5230,5230,0
20250213,175300,191394440,5230,5230,5230,5230,0
20250213,175200,191394440,5230,5230,5230,5230,0
20250213,175100,191394440,5230,5230,5230,5230,0
20250213,175000,191394440,5230,5230,5230,5230,0
20250213,174900,191394440,5230,5230,5230,5230,0
20250213,174800,191394440,5230,5230,5230,5230,0
20250213,174700,191394440,5230,5230,5230,5230,0
20250213,174600,191394440,5230,5230,5230,5230,0
20250213,174500,191394440,5230,5230,5230,5230,0
20250213,174400,191394440,5230,5230,5230,5230,0
20250213,174300,191394440,5230,5230,5230,5230,0
20250213,174200,191394440,5230,5230,5230,5230,0
20250213,174100,191394440,5230,5230,5230,5230,0
20250213,174000,191394440,5230,5230,5230,5230,0
20250213,173900,191394440,5230,5230,5230,5230,0
20250213,173800,191394440,5230,5230,5230,5230,0
20250213,173700,191394440,5230,5230,5230,5230,0
20250213,173600,191394440,5230,5230,5230,5230,0
20250213,173500,191394440,5230,5230,5230,5230,0
20250213,173400,191394440,5230,5230,5230,5230,0
20250213,173300,191394440,5230,5230,5230,5230,0
20250213,173200,191394440,5230,5230,5230,5230,0
20250213,173100,191394440,5230,5230,5230,5230,0
20250213,173000,191394440,5230,5230,5230,5230,0
20250213,172900,191394440,5230,5230,5230,5230,2688
20250213,172800,191394440,5230,5230,5230,5230,0
20250213,172700,191394440,5230,5230,5230,5230,0
20250213,172600,191394440,5230,5230,5230,5230,0
20250213,172500,191394440,5230,5230,5230,5230,0
20250213,172400,191394440,5230,5230,5230,5230,0
20250213,172300,191394440,5230,5230,5230,5230,0
20250213,172200,191394440,5230,5230,5230,5230,0
20250213,172100,191394440,5230,5230,5230,5230,0
20250213,172000,191394440,5230,5230,5230,5230,0
20250213,171900,191394440,5230,5230,5230,5230,0
20250213,171800,191394440,5230,5230,5230,5230,0
20250213,171700,191394440,5230,5230,5230,5230,0
20250213,171600,191394440,5230,5230,5230,5230,0
20250213,171500,191394440,5230,5230,5230,5230,0
20250213,171400,191394440,5230,5230,5230,5230,0
20250213,171300,191394440,5230,5230,5230,5230,0
20250213,171200,191394440,5230,5230,5230,5230,0
20250213,171100,191394440,5230,5230,5230,5230,0
20250213,171000,191394440,5230,5230,5230,5230,0
20250213,170900,191394440,5230,5230,5230,5230,0
20250213,170800,191394440,5230,5230,5230,5230,0
20250213,170700,191394440,5230,5230,5230,5230,0
20250213,170600,191394440,5230,5230,5230,5230,0
20250213,170500,191394440,5230,5230,5230,5230,0
20250213,170400,191394440,5230,5230,5230,5230,0
20250213,170300,191394440,5230,5230,5230,5230,0
20250213,170200,191394440,5230,5230,5230,5230,0
20250213,170100,191394440,5230,5230,5230,5230,0
20250213,170000,191394440,5230,5230,5230,5230,0
20250213,165900,191394440,5230,5230,5230,5230,2688
20250213,165800,191394440,5230,5230,5230,5230,0
20250213,165700,191394440,5230,5230,5230,5230,0
20250213,165600,191394440,5230,5230,5230,5230,0
20250213,165500,191394440,5230,5230,5230,5230,0
20250213,165400,191394440,5230,5230,5230,5230,0
20250213,165300,191394440,5230,5230,5230,5230,0
20250213,165200,191394440,5230,5230,5230,5230,0
20250213,165100,191394440,5230,5230,5230,5230,0
20250213,165000,191394440,5230,5230,5230,5230,0
20250213,164900,191394440,5230,5230,5230,5230,0
20250213,164800,191394440,5230,5230,5230,5230,0
20250213,164700,191394440,5230,5230,5230,5230,0
20250213,164600,191394440,5230,5230,5230,5230,0
20250213,164500,191394440,5230,5230,5230,5230,0
20250213,164400,191394440,5230,5230,5230,5230,0
20250213,164300,191394440,5230,5230,5230,5230,0
20250213,164200,191394440,5230,5230,5230,5230,0
20250213,164100,191394440,5230,5230,5230,5230,0
20250213,164000,191394440,5230,5230,5230,5230,0
20250213,163900,191394440,5230,5230,5230,5230,0
20250213,163800,191394440,5230,5230,5230,5230,0
20250213,163700,191394440,5230,5230,5230,5230,0
20250213,163600,191394440,5230,5230,5230,5230,0
20250213,163500,191394440,5230,5230,5230,5230,0
20250213,163400,191394440,5230,5230,5230,5230,0
20250213,163300,191394440,5230,5230,5230,5230,0
20250213,163200,191394440,5230,5230,5230,5230,0
20250213,163100,191394440,5230,5230,5230,5230,0
20250213,163000,191394440,5230,5230,5230,5230,0
20250213,162900,191394440,5230,5230,5230,5230,2688
20250213,162800,191394440,5230,5230,5230,5230,0
20250213,162700,191394440,5230,5230,5230,5230,0
20250213,162600,191394440,5230,5230,5230,5230,0
20250213,162500,191394440,5230,5230,5230,5230,0
20250213,162400,191394440,5230,5230,5230,5230,0
20250213,162300,191394440,5230,5230,5230,5230,0
20250213,162200,191394440,5230,5230,5230,5230,0
20250213,162100,191394440,5230,5230,5230,5230,0
20250213,162000,191394440,5230,5230,5230,5230,0
20250213,161900,191394440,5230,5230,5230,5230,0
20250213,161800,191394440,5230,5230,5230,5230,0
20250213,161700,191394440,5230,5230,5230,5230,0
20250213,161600,191394440,5230,5230,5230,5230,0
20250213,161500,191394440,5230,5230,5230,5230,0
20250213,161400,191394440,5230,5230,5230,5230,0
20250213,161300,191394440,5230,5230,5230,5230,0
20250213,161200,191394440,5230,5230,5230,5230,0
20250213,161100,191394440,5230,5230,5230,5230,0
20250213,161000,191394440,5230,5230,5230,5230,0
20250213,160900,191394440,5230,5230,5230,5230,0
20250213,160800,191394440,5230,5230,5230,5230,0
20250213,160700,191394440,5230,5230,5230,5230,0
20250213,160600,191394440,5230,5230,5230,5230,0
20250213,160500,191394440,5230,5230,5230,5230,0
20250213,160400,191394440,5230,5230,5230,5230,0
20250213,160300,191394440,5230,5230,5230,5230,0
20250213,160200,191394440,5230,5230,5230,5230,0
20250213,160100,191394440,5230,5230,5230,5230,0
20250213,160000,191394440,5230,5230,5230,5230,0
20250213,155900,191394440,5230,5230,5230,5230,2688
20250213,155800,191394440,5230,5230,5230,5230,0
20250213,155700,191394440,5230,5230,5230,5230,0
20250213,155600,191394440,5230,5230,5230,5230,0
20250213,155500,191394440,5230,5230,5230,5230,0
20250213,155400,191394440,5230,5230,5230,5230,0
20250213,155300,191394440,5230,5230,5230,5230,0
20250213,155200,191394440,5230,5230,5230,5230,0
20250213,155100,191394440,5230,5230,5230,5230,0
20250213,155000,191394440,5230,5230,5230,5230,0
20250213,154900,191394440,5230,5230,5230,5230,0
20250213,154800,191394440,5230,5230,5230,5230,0
20250213,154700,191394440,5230,5230,5230,5230,0
20250213,154600,191394440,5230,5230,5230,5230,0
20250213,154500,191394440,5230,5230,5230,5230,0
20250213,154400,191394440,5230,5230,5230,5230,0
20250213,154300,191394440,5230,5230,5230,5230,0
20250213,154200,191394440,5230,5230,5230,5230,0
20250213,154100,191394440,5230,5230,5230,5230,0
20250213,154000,191394440,5230,5230,5230,5230,0
20250213,153900,191394440,5230,5230,5230,5230,0
20250213,153800,191394440,5230,5230,5230,5230,0
20250213,153700,191394440,5230,5230,5230,5230,0
20250213,153600,191394440,5230,5230,5230,5230,0
20250213,153500,191394440,5230,5230,5230,5230,0
20250213,153400,191394440,5230,5230,5230,5230,0
20250213,153300,191394440,5230,5230,5230,5230,0
20250213,153200,191394440,5230,5230,5230,5230,0
20250213,153100,191394440,5230,5230,5230,5230,0
20250213,153000,191394440,5230,5230,5230,5230,2688
20250213,152900,177336200,5160,5160,5160,5160,0
20250213,152800,177336200,5160,5160,5160,5160,0
20250213,152700,177336200,5160,5160,5160,5160,0
20250213,152600,177336200,5160,5160,5160,5160,0
20250213,152500,177336200,5160,5160,5160,5160,0
20250213,152400,177336200,5160,5160,5160,5160,0
20250213,152300,177336200,5160,5160,5160,5160,0
20250213,152200,177336200,5160,5160,5160,5160,0
20250213,152100,177336200,5160,5160,5160,5160,0
20250213,152000,177336200,5160,5160,5160,5160,0
20250213,151900,177336200,5160,5160,5160,5160,3
20250213,151800,177320720,5160,5160,5160,5160,0
20250213,151700,177320720,5160,5160,5160,5160,3
20250213,151600,177305240,5150,5150,5150,5150,5
20250213,151500,177279490,5150,5150,5150,5150,0
20250213,151400,177279490,5150,5150,5150,5150,0
20250213,151300,177279490,5150,5150,5150,5150,0
20250213,151200,177279490,5150,5140,5150,5140,3
20250213,151100,177264060,5150,5150,5150,5150,0
20250213,151000,177264060,5150,5150,5150,5150,0
20250213,150900,177264060,5150,5150,5150,5150,0
20250213,150800,177264060,5150,5150,5150,5150,1
20250213,150700,177258910,5160,5160,5160,5160,1
20250213,150600,177253750,5170,5170,5170,5170,12
20250213,150500,177191710,5180,5180,5180,5180,1
20250213,150400,177186530,5170,5170,5170,5170,26
20250213,150300,177052110,5170,5170,5170,5170,19
20250213,150200,176953880,5170,5140,5170,5140,81
20250213,150100,176536440,5130,5130,5130,5130,0
20250213,150000,176536440,5130,5130,5130,5130,1
20250213,145900,176531310,5140,5140,5140,5140,0
20250213,145800,176531310,5140,5140,5140,5140,0
20250213,145700,176531310,5140,5140,5140,5140,21
20250213,145600,176423370,5150,5150,5150,5150,0
20250213,145500,176423370,5150,5150,5150,5150,289
20250213,145400,174935020,5150,5150,5150,5150,0
20250213,145300,174935020,5150,5150,5150,5150,0
20250213,145200,174935020,5150,5150,5150,5150,50
20250213,145100,174677520,5150,5140,5150,5140,246
20250213,145000,173412840,5140,5140,5140,5140,0
20250213,144900,173412840,5140,5140,5140,5140,0
20250213,144800,173412840,5140,5140,5140,5140,0
20250213,144700,173412840,5140,5130,5140,5130,98
20250213,144600,172910000,5130,5100,5130,5100,233
20250213,144500,171719170,5080,5080,5080,5080,0
20250213,144400,171719170,5080,5080,5080,5080,0
20250213,144300,171719170,5080,5090,5090,5080,6
20250213,144200,171688660,5110,5110,5110,5110,0
20250213,144100,171688660,5110,5110,5110,5110,0
20250213,144000,171688660,5110,5110,5110,5110,7
20250213,143900,171652890,5100,5100,5100,5100,0
20250213,143800,171652890,5100,5100,5100,5100,0
20250213,143700,171652890,5100,5100,5100,5100,2
20250213,143600,171642690,5110,5110,5110,5110,0
20250213,143500,171642690,5110,5110,5110,5110,0
20250213,143400,171642690,5110,5110,5110,5110,0
20250213,143300,171642690,5110,5110,5110,5110,0
20250213,143200,171642690,5110,5110,5110,5110,5
20250213,143100,171617140,5130,5130,5130,5130,0
20250213,143000,171617140,5130,5130,5130,5130,0
20250213,142900,171617140,5130,5130,5130,5130,0
20250213,142800,171617140,5130,5130,5130,5130,1
20250213,142700,171612010,5100,5100,5100,5100,0
20250213,142600,171612010,5100,5100,5100,5100,0
20250213,142500,171612010,5100,5100,5100,5100,0
20250213,142400,171612010,5100,5100,5100,5100,0
20250213,142300,171612010,5100,5100,5100,5100,0
20250213,142200,171612010,5100,5100,5100,5100,0
20250213,142100,171612010,5100,5100,5100,5100,5
20250213,142000,171586510,5140,5140,5140,5140,0
20250213,141900,171586510,5140,5140,5140,5140,3
20250213,141800,171571090,5140,5140,5140,5140,0
20250213,141700,171571090,5140,5140,5140,5140,0
20250213,141600,171571090,5140,5140,5140,5140,1
20250213,141500,171565950,5140,5140,5140,5140,0
20250213,141400,171565950,5140,5140,5140,5140,0
20250213,141300,171565950,5140,5140,5140,5140,0
20250213,141200,171565950,5140,5140,5140,5140,188
20250213,141100,170599630,5140,5140,5140,5140,2
20250213,141000,170589350,5110,5110,5110,5110,0
20250213,140900,170589350,5110,5110,5110,5100,2701
20250213,140800,156805900,5110,5110,5110,5110,0
20250213,140700,156805900,5110,5110,5110,5110,0
20250213,140600,156805900,5110,5110,5110,5110,0
20250213,140500,156805900,5110,5120,5120,5110,601
20250213,140400,153732830,5120,5120,5120,5120,0
20250213,140300,153732830,5120,5120,5120,5120,1
20250213,140200,153727710,5150,5150,5150,5150,0
20250213,140100,153727710,5150,5150,5150,5150,0
20250213,140000,153727710,5150,5150,5150,5150,0
20250213,135900,153727710,5150,5150,5150,5150,0
20250213,135800,153727710,5150,5150,5150,5150,0
20250213,135700,153727710,5150,5150,5150,5150,0
20250213,135600,153727710,5150,5150,5150,5150,0
20250213,135500,153727710,5150,5150,5150,5150,18
20250213,135400,153635010,5110,5110,5110,5110,0
20250213,135300,153635010,5110,5110,5110,5110,0
20250213,135200,153635010,5110,5110,5110,5110,0
20250213,135100,153635010,5110,5140,5140,5110,186
20250213,135000,152679180,5140,5140,5140,5140,0
20250213,134900,152679180,5140,5140,5140,5140,0
20250213,134800,152679180,5140,5140,5140,5140,0
20250213,134700,152679180,5140,5140,5140,5140,0
20250213,134600,152679180,5140,5140,5140,5140,0
20250213,134500,152679180,5140,5140,5140,5140,63
20250213,134400,152355360,5110,5110,5110,5110,0
20250213,134300,152355360,5110,5110,5110,5110,0
20250213,134200,152355360,5110,5110,5110,5110,0
20250213,134100,152355360,5110,5110,5110,5110,20
20250213,134000,152253160,5140,5140,5140,5140,6
20250213,133900,152222320,5120,5120,5120,5120,0
20250213,133800,152222320,5120,5120,5120,5120,0
20250213,133700,152222320,5120,5150,5150,5120,52
20250213,133600,151955030,5150,5150,5150,5120,8
20250213,133500,151914010,5130,5130,5130,5130,0
20250213,133400,151914010,5130,5110,5130,5110,10
20250213,133300,151862890,5130,5130,5130,5130,0
20250213,133200,151862890,5130,5130,5130,5130,0
20250213,133100,151862890,5130,5120,5130,5120,2
20250213,133000,151852640,5110,5110,5110,5110,1
20250213,132900,151847530,5140,5140,5140,5140,0
20250213,132800,151847530,5140,5140,5140,5140,0
20250213,132700,151847530,5140,5140,5140,5140,0
20250213,132600,151847530,5140,5140,5140,5140,1
20250213,132500,151842390,5140,5140,5140,5140,0
20250213,132400,151842390,5140,5140,5140,5140,0
20250213,132300,151842390,5140,5140,5140,5140,0
20250213,132200,151842390,5140,5140,5140,5140,0
20250213,132100,151842390,5140,5140,5140,5140,0
20250213,132000,151842390,5140,5140,5140,5140,0
20250213,131900,151842390,5140,5140,5140,5140,0
20250213,131800,151842390,5140,5140,5140,5140,0
20250213,131700,151842390,5140,5140,5140,5140,65
20250213,131600,151508290,5140,5140,5140,5140,0
20250213,131500,151508290,5140,5140,5140,5140,0
20250213,131400,151508290,5140,5140,5140,5140,0
20250213,131300,151508290,5140,5140,5140,5140,0
20250213,131200,151508290,5140,5140,5140,5140,0
20250213,131100,151508290,5140,5140,5140,5140,0
20250213,131000,151508290,5140,5140,5140,5140,0
20250213,130900,151508290,5140,5140,5140,5140,0
20250213,130800,151508290,5140,5140,5140,5140,1
20250213,130700,151503150,5140,5140,5140,5140,0
20250213,130600,151503150,5140,5140,5140,5140,0
20250213,130500,151503150,5140,5140,5140,5140,0
20250213,130400,151503150,5140,5140,5140,5140,0
20250213,130300,151503150,5140,5140,5140,5140,0
20250213,130200,151503150,5140,5140,5140,5140,0
20250213,130100,151503150,5140,5140,5140,5140,0
20250213,130000,151503150,5140,5140,5140,5140,0
20250213,125900,151503150,5140,5140,5140,5140,1
20250213,125800,151498010,5150,5150,5150,5150,1
20250213,125700,151492860,5150,5150,5150,5150,0
20250213,125600,151492860,5150,5150,5150,5150,5
20250213,125500,151467110,5140,5140,5140,5140,0
20250213,125400,151467110,5140,5110,5140,5110,51
20250213,125300,151206170,5110,5110,5110,5110,5
20250213,125200,151180620,5160,5160,5160,5160,0
20250213,125100,151180620,5160,5160,5160,5160,0
20250213,125000,151180620,5160,5160,5160,5160,0
20250213,124900,151180620,5160,5160,5160,5160,0
20250213,124800,151180620,5160,5160,5160,5160,0
20250213,124700,151180620,5160,5160,5160,5160,0
20250213,124600,151180620,5160,5160,5160,5160,0
20250213,124500,151180620,5160,5160,5160,5160,0
20250213,124400,151180620,5160,5160,5160,5160,0
20250213,124300,151180620,5160,5160,5160,5160,0
20250213,124200,151180620,5160,5160,5160,5160,0
20250213,124100,151180620,5160,5160,5160,5160,0
20250213,124000,151180620,5160,5160,5160,5160,0
20250213,123900,151180620,5160,5160,5160,5160,0
20250213,123800,151180620,5160,5160,5160,5160,0
20250213,123700,151180620,5160,5160,5160,5160,160
20250213,123600,150355020,5160,5160,5160,5160,0
20250213,123500,150355020,5160,5160,5160,5160,0
20250213,123400,150355020,5160,5160,5160,5160,0
20250213,123300,150355020,5160,5150,5160,5150,333
20250213,123200,148639740,5150,5150,5150,5150,0
20250213,123100,148639740,5150,5150,5150,5150,0
20250213,123000,148639740,5150,5150,5150,5150,0
20250213,122900,148639740,5150,5150,5150,5150,0
20250213,122800,148639740,5150,5150,5150,5150,0
20250213,122700,148639740,5150,5150,5150,5150,0
20250213,122600,148639740,5150,5150,5150,5150,123
20250213,122500,148006290,5150,5150,5150,5150,0
20250213,122400,148006290,5150,5150,5150,5150,0
20250213,122300,148006290,5150,5150,5150,5150,0
20250213,122200,148006290,5150,5150,5150,5150,0
20250213,122100,148006290,5150,5150,5150,5150,0
20250213,122000,148006290,5150,5150,5150,5150,0
20250213,121900,148006290,5150,5150,5150,5150,0
20250213,121800,148006290,5150,5150,5150,5150,0
20250213,121700,148006290,5150,5110,5150,5110,562
20250213,121600,145113040,5150,5150,5150,5150,0
20250213,121500,145113040,5150,5120,5150,5120,12
20250213,121400,145051300,5120,5110,5120,5110,147
20250213,121300,144299400,5120,5130,5160,5120,1015
20250213,121200,139100330,5170,5170,5170,5170,0
20250213,121100,139100330,5170,5170,5170,5170,0
20250213,121000,139100330,5170,5170,5170,5170,7
20250213,120900,139064140,5170,5170,5170,5170,0
20250213,120800,139064140,5170,5170,5170,5170,0
20250213,120700,139064140,5170,5170,5170,5170,0
20250213,120600,139064140,5170,5170,5170,5170,0
20250213,120500,139064140,5170,5170,5170,5170,0
20250213,120400,139064140,5170,5170,5170,5170,66
20250213,120300,138722920,5130,5130,5130,5130,0
20250213,120200,138722920,5130,5130,5130,5130,0
20250213,120100,138722920,5130,5150,5150,5130,10
20250213,120000,138671500,5170,5170,5170,5160,90
20250213,115900,138206580,5150,5150,5150,5150,1
20250213,115800,138201430,5120,5120,5120,5120,25
20250213,115700,138073430,5170,5190,5190,5130,5018
20250213,115600,112251000,5200,5200,5200,5200,0
20250213,115500,112251000,5200,5200,5200,5200,0
20250213,115400,112251000,5200,5200,5200,5200,0
20250213,115300,112251000,5200,5200,5200,5200,0
20250213,115200,112251000,5200,5200,5200,5200,0
20250213,115100,112251000,5200,5200,5200,5200,0
20250213,115000,112251000,5200,5200,5200,5200,0
20250213,114900,112251000,5200,5200,5200,5200,0
20250213,114800,112251000,5200,5200,5200,5200,0
20250213,114700,112251000,5200,5200,5200,5200,0
20250213,114600,112251000,5200,5200,5200,5200,0
20250213,114500,112251000,5200,5200,5200,5200,69
20250213,114400,111892200,5200,5200,5200,5200,100
20250213,114300,111372200,5230,5230,5230,5230,0
20250213,114200,111372200,5230,5230,5230,5230,0
20250213,114100,111372200,5230,5230,5230,5230,0
20250213,114000,111372200,5230,5230,5230,5230,0
20250213,113900,111372200,5230,5230,5230,5230,0
20250213,113800,111372200,5230,5230,5230,5230,1
20250213,113700,111366970,5230,5220,5230,5220,46
20250213,113600,111126490,5220,5220,5220,5220,0
20250213,113500,111126490,5220,5220,5220,5220,0
20250213,113400,111126490,5220,5220,5220,5220,0
20250213,113300,111126490,5220,5220,5220,5220,0
20250213,113200,111126490,5220,5220,5220,5220,0
20250213,113100,111126490,5220,5220,5220,5220,0
20250213,113000,111126490,5220,5220,5220,5220,0
20250213,112900,111126490,5220,5220,5220,5220,0
20250213,112800,111126490,5220,5220,5220,5220,0
20250213,112700,111126490,5220,5220,5220,5220,15
20250213,112600,111048190,5220,5220,5220,5220,0
20250213,112500,111048190,5220,5220,5220,5220,0
20250213,112400,111048190,5220,5220,5220,5200,701
20250213,112300,107399470,5240,5240,5240,5240,0
20250213,112200,107399470,5240,5240,5240,5240,0
20250213,112100,107399470,5240,5240,5240,5240,0
20250213,112000,107399470,5240,5240,5240,5240,0
20250213,111900,107399470,5240,5240,5240,5240,0
20250213,111800,107399470,5240,5240,5240,5240,0
20250213,111700,107399470,5240,5240,5240,5240,0
20250213,111600,107399470,5240,5240,5240,5240,0
20250213,111500,107399470,5240,5240,5240,5240,0
20250213,111400,107399470,5240,5240,5240,5240,0
20250213,111300,107399470,5240,5240,5240,5240,150
20250213,111200,106613470,5240,5240,5240,5240,0
20250213,111100,106613470,5240,5240,5240,5240,0
20250213,111000,106613470,5240,5240,5240,5240,0
20250213,110900,106613470,5240,5240,5240,5240,0
20250213,110800,106613470,5240,5240,5240,5240,0
20250213,110700,106613470,5240,5240,5240,5240,0
20250213,110600,106613470,5240,5240,5240,5240,241
20250213,110500,105350630,5240,5240,5240,5240,25
20250213,110400,105219630,5220,5220,5220,5220,394
20250213,110300,103162950,5240,5240,5240,5240,60
20250213,110200,102848550,5220,5220,5220,5220,1000
20250213,110100,97628550,5220,5220,5220,5220,100
20250213,110000,97106550,5220,5220,5220,5220,100
20250213,105900,96584550,5220,5220,5220,5220,0
20250213,105800,96584550,5220,5220,5220,5220,24
20250213,105700,96459270,5220,5220,5220,5220,10
20250213,105600,96407070,5230,5230,5230,5230,27
20250213,105500,96265860,5230,5230,5230,5230,0
20250213,105400,96265860,5230,5230,5230,5230,0
20250213,105300,96265860,5230,5240,5240,5230,31
20250213,105200,96103430,5240,5240,5240,5240,0
20250213,105100,96103430,5240,5240,5240,5240,0
20250213,105000,96103430,5240,5240,5240,5240,0
20250213,104900,96103430,5240,5240,5240,5240,50
20250213,104800,95841430,5240,5240,5240,5240,50
20250213,104700,95579430,5240,5210,5240,5210,313
20250213,104600,93943480,5210,5210,5210,5210,0
20250213,104500,93943480,5210,5210,5210,5210,1500
20250213,104400,86128480,5240,5240,5240,5240,0
20250213,104300,86128480,5240,5240,5240,5240,0
20250213,104200,86128480,5240,5240,5240,5240,1
20250213,104100,86123240,5210,5210,5210,5210,192
20250213,104000,85122920,5240,5240,5240,5240,0
20250213,103900,85122920,5240,5240,5240,5240,0
20250213,103800,85122920,5240,5240,5240,5240,0
20250213,103700,85122920,5240,5240,5240,5240,0
20250213,103600,85122920,5240,5240,5240,5240,0
20250213,103500,85122920,5240,5240,5240,5240,0
20250213,103400,85122920,5240,5240,5240,5240,0
20250213,103300,85122920,5240,5240,5240,5240,7
20250213,103200,85086240,5220,5240,5250,5220,520
20250213,103100,82370760,5230,5230,5230,5230,1
20250213,103000,82365530,5250,5250,5250,5250,1
20250213,102900,82360280,5240,5240,5240,5240,0
20250213,102800,82360280,5240,5240,5240,5240,0
20250213,102700,82360280,5240,5240,5240,5240,0
20250213,102600,82360280,5240,5240,5240,5240,0
20250213,102500,82360280,5240,5240,5240,5240,0
20250213,102400,82360280,5240,5240,5240,5240,0
20250213,102300,82360280,5240,5240,5240,5240,36
20250213,102200,82171640,5240,5240,5240,5240,54
20250213,102100,81888680,5250,5250,5250,5250,0
20250213,102000,81888680,5250,5250,5250,5250,0
20250213,101900,81888680,5250,5250,5250,5250,344
20250213,101800,80082680,5250,5240,5250,5240,100
20250213,101700,79558030,5240,5240,5240,5240,103
20250213,101600,79018310,5240,5240,5240,5240,0
20250213,101500,79018310,5240,5240,5240,5240,0
20250213,101400,79018310,5240,5240,5240,5240,0
20250213,101300,79018310,5240,5240,5240,5240,0
20250213,101200,79018310,5240,5240,5240,5240,0
20250213,101100,79018310,5240,5240,5240,5240,1
20250213,101000,79013070,5250,5250,5250,5250,0
20250213,100900,79013070,5250,5250,5250,5250,0
20250213,100800,79013070,5250,5250,5250,5250,50
20250213,100700,78750570,5250,5250,5250,5250,435
20250213,100600,76466820,5240,5240,5240,5240,52
20250213,100500,76194340,5240,5240,5240,5240,0
20250213,100400,76194340,5240,5240,5240,5240,56
20250213,100300,75900900,5250,5250,5250,5250,0
20250213,100200,75900900,5250,5250,5250,5250,1
20250213,100100,75895650,5240,5240,5240,5240,5
20250213,100000,75869450,5240,5240,5240,5240,206
20250213,095900,74790010,5230,5220,5230,5220,267
20250213,095800,73395900,5220,5220,5220,5220,0
20250213,095700,73395900,5220,5220,5220,5220,0
20250213,095600,73395900,5220,5220,5220,5220,0
20250213,095500,73395900,5220,5220,5220,5220,0
20250213,095400,73395900,5220,5220,5220,5220,0
20250213,095300,73395900,5220,5220,5220,5220,0
20250213,095200,73395900,5220,5220,5220,5220,0
20250213,095100,73395900,5220,5220,5220,5220,0
20250213,095000,73395900,5220,5220,5220,5220,170
20250213,094900,72508500,5220,5220,5220,5220,0
20250213,094800,72508500,5220,5220,5220,5220,0
20250213,094700,72508500,5220,5220,5220,5220,0
20250213,094600,72508500,5220,5210,5220,5200,51
20250213,094500,72242480,5220,5220,5220,5220,2
20250213,094400,72232040,5210,5210,5210,5210,0
20250213,094300,72232040,5210,5210,5210,5210,1
20250213,094200,72226830,5200,5200,5200,5200,0
20250213,094100,72226830,5200,5200,5200,5200,0
20250213,094000,72226830,5200,5200,5200,5200,1
20250213,093900,72221630,5240,5240,5240,5240,2
20250213,093800,72211150,5240,5240,5240,5240,0
20250213,093700,72211150,5240,5240,5240,5240,0
20250213,093600,72211150,5240,5230,5240,5230,3
20250213,093500,72195440,5240,5240,5240,5240,155
20250213,093400,71383240,5240,5200,5240,5190,324
20250213,093300,69695640,5160,5230,5230,5160,5000
20250213,093200,43783570,5230,5230,5230,5230,0
20250213,093100,43783570,5230,5230,5230,5230,16
20250213,093000,43699890,5230,5230,5230,5230,20
20250213,092900,43595290,5230,5230,5230,5230,30
20250213,092800,43438390,5230,5230,5230,5230,83
20250213,092700,43004300,5230,5230,5230,5230,0
20250213,092600,43004300,5230,5230,5230,5230,8
20250213,092500,42962460,5230,5230,5230,5230,0
20250213,092400,42962460,5230,5220,5230,5220,3
20250213,092300,42946780,5220,5220,5220,5220,76
20250213,092200,42550060,5240,5240,5240,5240,33
20250213,092100,42377140,5250,5250,5250,5250,0
20250213,092000,42377140,5250,5240,5250,5240,915
20250213,091900,37574510,5250,5250,5250,5250,0
20250213,091800,37574510,5250,5240,5250,5240,108
20250213,091700,37008440,5250,5250,5250,5250,0
20250213,091600,37008440,5250,5240,5250,5210,1133
20250213,091500,31087760,5250,5240,5250,5240,18
20250213,091400,30993430,5240,5240,5240,5240,540
20250213,091300,28163830,5240,5250,5250,5240,1112
20250213,091200,22336130,5240,5240,5240,5240,0
20250213,091100,22336130,5240,5240,5250,5240,3302
20250213,091000,5032690,5230,5240,5240,5230,233
20250213,090900,3814090,5230,5230,5230,5230,215
20250213,090800,2689640,5230,5230,5230,5230,0
20250213,090700,2689640,5230,5220,5250,5220,351
20250213,090600,851700,5220,5220,5220,5220,1
20250213,090500,846480,5210,5210,5210,5210,2
20250213,090400,836060,5210,5200,5210,5200,101
20250213,090300,310850,5200,5200,5200,5200,1
20250213,090200,305650,5200,5190,5200,5180,52
20250213,090100,36240,5200,5180,5200,5180,4
20250213,090000,15490,5170,5160,5170,5160,3