KissMeData/189330/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203700,164718890,7070,7070,7070,7070,488
20250213,203600,164718890,7070,7070,7070,7070,0
20250213,203500,164718890,7070,7070,7070,7070,0
20250213,203400,164718890,7070,7070,7070,7070,0
20250213,203300,164718890,7070,7070,7070,7070,0
20250213,203200,164718890,7070,7070,7070,7070,0
20250213,203100,164718890,7070,7070,7070,7070,0
20250213,203000,164718890,7070,7070,7070,7070,0
20250213,202900,164718890,7070,7070,7070,7070,0
20250213,202800,164718890,7070,7070,7070,7070,0
20250213,202700,164718890,7070,7070,7070,7070,0
20250213,202600,164718890,7070,7070,7070,7070,0
20250213,202500,164718890,7070,7070,7070,7070,0
20250213,202400,164718890,7070,7070,7070,7070,0
20250213,202300,164718890,7070,7070,7070,7070,0
20250213,202200,164718890,7070,7070,7070,7070,0
20250213,202100,164718890,7070,7070,7070,7070,0
20250213,202000,164718890,7070,7070,7070,7070,0
20250213,201900,164718890,7070,7070,7070,7070,0
20250213,201800,164718890,7070,7070,7070,7070,0
20250213,201700,164718890,7070,7070,7070,7070,0
20250213,201600,164718890,7070,7070,7070,7070,0
20250213,201500,164718890,7070,7070,7070,7070,0
20250213,201400,164718890,7070,7070,7070,7070,0
20250213,201300,164718890,7070,7070,7070,7070,0
20250213,201200,164718890,7070,7070,7070,7070,0
20250213,201100,164718890,7070,7070,7070,7070,0
20250213,201000,164718890,7070,7070,7070,7070,0
20250213,200900,164718890,7070,7070,7070,7070,0
20250213,200800,164718890,7070,7070,7070,7070,0
20250213,200700,164718890,7070,7070,7070,7070,488
20250213,200600,164718890,7070,7070,7070,7070,0
20250213,200500,164718890,7070,7070,7070,7070,0
20250213,200400,164718890,7070,7070,7070,7070,0
20250213,200300,164718890,7070,7070,7070,7070,0
20250213,200200,164718890,7070,7070,7070,7070,0
20250213,200100,164718890,7070,7070,7070,7070,0
20250213,200000,164718890,7070,7070,7070,7070,0
20250213,195900,164718890,7070,7070,7070,7070,0
20250213,195800,164718890,7070,7070,7070,7070,0
20250213,195700,164718890,7070,7070,7070,7070,0
20250213,195600,164718890,7070,7070,7070,7070,0
20250213,195500,164718890,7070,7070,7070,7070,0
20250213,195400,164718890,7070,7070,7070,7070,0
20250213,195300,164718890,7070,7070,7070,7070,0
20250213,195200,164718890,7070,7070,7070,7070,0
20250213,195100,164718890,7070,7070,7070,7070,0
20250213,195000,164718890,7070,7070,7070,7070,0
20250213,194900,164718890,7070,7070,7070,7070,0
20250213,194800,164718890,7070,7070,7070,7070,0
20250213,194700,164718890,7070,7070,7070,7070,0
20250213,194600,164718890,7070,7070,7070,7070,0
20250213,194500,164718890,7070,7070,7070,7070,0
20250213,194400,164718890,7070,7070,7070,7070,0
20250213,194300,164718890,7070,7070,7070,7070,0
20250213,194200,164718890,7070,7070,7070,7070,0
20250213,194100,164718890,7070,7070,7070,7070,0
20250213,194000,164718890,7070,7070,7070,7070,0
20250213,193900,164718890,7070,7070,7070,7070,0
20250213,193800,164718890,7070,7070,7070,7070,0
20250213,193700,164718890,7070,7070,7070,7070,488
20250213,193600,164718890,7070,7070,7070,7070,0
20250213,193500,164718890,7070,7070,7070,7070,0
20250213,193400,164718890,7070,7070,7070,7070,0
20250213,193300,164718890,7070,7070,7070,7070,0
20250213,193200,164718890,7070,7070,7070,7070,0
20250213,193100,164718890,7070,7070,7070,7070,0
20250213,193000,164718890,7070,7070,7070,7070,0
20250213,192900,164718890,7070,7070,7070,7070,0
20250213,192800,164718890,7070,7070,7070,7070,0
20250213,192700,164718890,7070,7070,7070,7070,0
20250213,192600,164718890,7070,7070,7070,7070,0
20250213,192500,164718890,7070,7070,7070,7070,0
20250213,192400,164718890,7070,7070,7070,7070,0
20250213,192300,164718890,7070,7070,7070,7070,0
20250213,192200,164718890,7070,7070,7070,7070,0
20250213,192100,164718890,7070,7070,7070,7070,0
20250213,192000,164718890,7070,7070,7070,7070,0
20250213,191900,164718890,7070,7070,7070,7070,0
20250213,191800,164718890,7070,7070,7070,7070,0
20250213,191700,164718890,7070,7070,7070,7070,0
20250213,191600,164718890,7070,7070,7070,7070,0
20250213,191500,164718890,7070,7070,7070,7070,0
20250213,191400,164718890,7070,7070,7070,7070,0
20250213,191300,164718890,7070,7070,7070,7070,0
20250213,191200,164718890,7070,7070,7070,7070,0
20250213,191100,164718890,7070,7070,7070,7070,0
20250213,191000,164718890,7070,7070,7070,7070,0
20250213,190900,164718890,7070,7070,7070,7070,0
20250213,190800,164718890,7070,7070,7070,7070,0
20250213,190700,164718890,7070,7070,7070,7070,488
20250213,190600,164718890,7070,7070,7070,7070,0
20250213,190500,164718890,7070,7070,7070,7070,0
20250213,190400,164718890,7070,7070,7070,7070,0
20250213,190300,164718890,7070,7070,7070,7070,0
20250213,190200,164718890,7070,7070,7070,7070,0
20250213,190100,164718890,7070,7070,7070,7070,0
20250213,190000,164718890,7070,7070,7070,7070,0
20250213,185900,164718890,7070,7070,7070,7070,0
20250213,185800,164718890,7070,7070,7070,7070,0
20250213,185700,164718890,7070,7070,7070,7070,0
20250213,185600,164718890,7070,7070,7070,7070,0
20250213,185500,164718890,7070,7070,7070,7070,0
20250213,185400,164718890,7070,7070,7070,7070,0
20250213,185300,164718890,7070,7070,7070,7070,0
20250213,185200,164718890,7070,7070,7070,7070,0
20250213,185100,164718890,7070,7070,7070,7070,0
20250213,185000,164718890,7070,7070,7070,7070,0
20250213,184900,164718890,7070,7070,7070,7070,0
20250213,184800,164718890,7070,7070,7070,7070,0
20250213,184700,164718890,7070,7070,7070,7070,0
20250213,184600,164718890,7070,7070,7070,7070,0
20250213,184500,164718890,7070,7070,7070,7070,0
20250213,184400,164718890,7070,7070,7070,7070,0
20250213,184300,164718890,7070,7070,7070,7070,0
20250213,184200,164718890,7070,7070,7070,7070,0
20250213,184100,164718890,7070,7070,7070,7070,0
20250213,184000,164718890,7070,7070,7070,7070,0
20250213,183900,164718890,7070,7070,7070,7070,0
20250213,183800,164718890,7070,7070,7070,7070,0
20250213,183700,164718890,7070,7070,7070,7070,488
20250213,183600,164718890,7070,7070,7070,7070,0
20250213,183500,164718890,7070,7070,7070,7070,0
20250213,183400,164718890,7070,7070,7070,7070,0
20250213,183300,164718890,7070,7070,7070,7070,0
20250213,183200,164718890,7070,7070,7070,7070,0
20250213,183100,164718890,7070,7070,7070,7070,0
20250213,183000,164718890,7070,7070,7070,7070,0
20250213,182900,164718890,7070,7070,7070,7070,0
20250213,182800,164718890,7070,7070,7070,7070,0
20250213,182700,164718890,7070,7070,7070,7070,0
20250213,182600,164718890,7070,7070,7070,7070,0
20250213,182500,164718890,7070,7070,7070,7070,0
20250213,182400,164718890,7070,7070,7070,7070,0
20250213,182300,164718890,7070,7070,7070,7070,0
20250213,182200,164718890,7070,7070,7070,7070,0
20250213,182100,164718890,7070,7070,7070,7070,0
20250213,182000,164718890,7070,7070,7070,7070,0
20250213,181900,164718890,7070,7070,7070,7070,0
20250213,181800,164718890,7070,7070,7070,7070,0
20250213,181700,164718890,7070,7070,7070,7070,0
20250213,181600,164718890,7070,7070,7070,7070,0
20250213,181500,164718890,7070,7070,7070,7070,0
20250213,181400,164718890,7070,7070,7070,7070,0
20250213,181300,164718890,7070,7070,7070,7070,0
20250213,181200,164718890,7070,7070,7070,7070,0
20250213,181100,164718890,7070,7070,7070,7070,0
20250213,181000,164718890,7070,7070,7070,7070,0
20250213,180900,164718890,7070,7070,7070,7070,0
20250213,180800,164718890,7070,7070,7070,7070,0
20250213,180700,164718890,7070,7070,7070,7070,488
20250213,180600,164718890,7070,7070,7070,7070,0
20250213,180500,164718890,7070,7070,7070,7070,0
20250213,180400,164718890,7070,7070,7070,7070,0
20250213,180300,164718890,7070,7070,7070,7070,0
20250213,180200,164718890,7070,7070,7070,7070,0
20250213,180100,164718890,7070,7070,7070,7070,0
20250213,180000,164718890,7070,7070,7070,7070,0
20250213,175900,164718890,7070,7070,7070,7070,0
20250213,175800,164718890,7070,7070,7070,7070,0
20250213,175700,164718890,7070,7070,7070,7070,0
20250213,175600,164718890,7070,7070,7070,7070,0
20250213,175500,164718890,7070,7070,7070,7070,0
20250213,175400,164718890,7070,7070,7070,7070,0
20250213,175300,164718890,7070,7070,7070,7070,0
20250213,175200,164718890,7070,7070,7070,7070,0
20250213,175100,164718890,7070,7070,7070,7070,0
20250213,175000,164718890,7070,7070,7070,7070,0
20250213,174900,164718890,7070,7070,7070,7070,0
20250213,174800,164718890,7070,7070,7070,7070,0
20250213,174700,164718890,7070,7070,7070,7070,0
20250213,174600,164718890,7070,7070,7070,7070,0
20250213,174500,164718890,7070,7070,7070,7070,0
20250213,174400,164718890,7070,7070,7070,7070,0
20250213,174300,164718890,7070,7070,7070,7070,0
20250213,174200,164718890,7070,7070,7070,7070,0
20250213,174100,164718890,7070,7070,7070,7070,0
20250213,174000,164718890,7070,7070,7070,7070,0
20250213,173900,164718890,7070,7070,7070,7070,0
20250213,173800,164718890,7070,7070,7070,7070,0
20250213,173700,164718890,7070,7070,7070,7070,488
20250213,173600,164718890,7070,7070,7070,7070,0
20250213,173500,164718890,7070,7070,7070,7070,0
20250213,173400,164718890,7070,7070,7070,7070,0
20250213,173300,164718890,7070,7070,7070,7070,0
20250213,173200,164718890,7070,7070,7070,7070,0
20250213,173100,164718890,7070,7070,7070,7070,0
20250213,173000,164718890,7070,7070,7070,7070,0
20250213,172900,164718890,7070,7070,7070,7070,0
20250213,172800,164718890,7070,7070,7070,7070,0
20250213,172700,164718890,7070,7070,7070,7070,0
20250213,172600,164718890,7070,7070,7070,7070,0
20250213,172500,164718890,7070,7070,7070,7070,0
20250213,172400,164718890,7070,7070,7070,7070,0
20250213,172300,164718890,7070,7070,7070,7070,0
20250213,172200,164718890,7070,7070,7070,7070,0
20250213,172100,164718890,7070,7070,7070,7070,0
20250213,172000,164718890,7070,7070,7070,7070,0
20250213,171900,164718890,7070,7070,7070,7070,0
20250213,171800,164718890,7070,7070,7070,7070,0
20250213,171700,164718890,7070,7070,7070,7070,0
20250213,171600,164718890,7070,7070,7070,7070,0
20250213,171500,164718890,7070,7070,7070,7070,0
20250213,171400,164718890,7070,7070,7070,7070,0
20250213,171300,164718890,7070,7070,7070,7070,0
20250213,171200,164718890,7070,7070,7070,7070,0
20250213,171100,164718890,7070,7070,7070,7070,0
20250213,171000,164718890,7070,7070,7070,7070,0
20250213,170900,164718890,7070,7070,7070,7070,0
20250213,170800,164718890,7070,7070,7070,7070,0
20250213,170700,164718890,7070,7070,7070,7070,488
20250213,170600,164718890,7070,7070,7070,7070,0
20250213,170500,164718890,7070,7070,7070,7070,0
20250213,170400,164718890,7070,7070,7070,7070,0
20250213,170300,164718890,7070,7070,7070,7070,0
20250213,170200,164718890,7070,7070,7070,7070,0
20250213,170100,164718890,7070,7070,7070,7070,0
20250213,170000,164718890,7070,7070,7070,7070,0
20250213,165900,164718890,7070,7070,7070,7070,0
20250213,165800,164718890,7070,7070,7070,7070,0
20250213,165700,164718890,7070,7070,7070,7070,0
20250213,165600,164718890,7070,7070,7070,7070,0
20250213,165500,164718890,7070,7070,7070,7070,0
20250213,165400,164718890,7070,7070,7070,7070,0
20250213,165300,164718890,7070,7070,7070,7070,0
20250213,165200,164718890,7070,7070,7070,7070,0
20250213,165100,164718890,7070,7070,7070,7070,0
20250213,165000,164718890,7070,7070,7070,7070,0
20250213,164900,164718890,7070,7070,7070,7070,0
20250213,164800,164718890,7070,7070,7070,7070,0
20250213,164700,164718890,7070,7070,7070,7070,0
20250213,164600,164718890,7070,7070,7070,7070,0
20250213,164500,164718890,7070,7070,7070,7070,0
20250213,164400,164718890,7070,7070,7070,7070,0
20250213,164300,164718890,7070,7070,7070,7070,0
20250213,164200,164718890,7070,7070,7070,7070,0
20250213,164100,164718890,7070,7070,7070,7070,0
20250213,164000,164718890,7070,7070,7070,7070,0
20250213,163900,164718890,7070,7070,7070,7070,0
20250213,163800,164718890,7070,7070,7070,7070,0
20250213,163700,164718890,7070,7070,7070,7070,488
20250213,163600,164718890,7070,7070,7070,7070,0
20250213,163500,164718890,7070,7070,7070,7070,0
20250213,163400,164718890,7070,7070,7070,7070,0
20250213,163300,164718890,7070,7070,7070,7070,0
20250213,163200,164718890,7070,7070,7070,7070,0
20250213,163100,164718890,7070,7070,7070,7070,0
20250213,163000,164718890,7070,7070,7070,7070,0
20250213,162900,164718890,7070,7070,7070,7070,0
20250213,162800,164718890,7070,7070,7070,7070,0
20250213,162700,164718890,7070,7070,7070,7070,0
20250213,162600,164718890,7070,7070,7070,7070,0
20250213,162500,164718890,7070,7070,7070,7070,0
20250213,162400,164718890,7070,7070,7070,7070,0
20250213,162300,164718890,7070,7070,7070,7070,0
20250213,162200,164718890,7070,7070,7070,7070,0
20250213,162100,164718890,7070,7070,7070,7070,0
20250213,162000,164718890,7070,7070,7070,7070,0
20250213,161900,164718890,7070,7070,7070,7070,0
20250213,161800,164718890,7070,7070,7070,7070,0
20250213,161700,164718890,7070,7070,7070,7070,0
20250213,161600,164718890,7070,7070,7070,7070,0
20250213,161500,164718890,7070,7070,7070,7070,0
20250213,161400,164718890,7070,7070,7070,7070,0
20250213,161300,164718890,7070,7070,7070,7070,0
20250213,161200,164718890,7070,7070,7070,7070,0
20250213,161100,164718890,7070,7070,7070,7070,0
20250213,161000,164718890,7070,7070,7070,7070,0
20250213,160900,164718890,7070,7070,7070,7070,0
20250213,160800,164718890,7070,7070,7070,7070,0
20250213,160700,164718890,7070,7070,7070,7070,488
20250213,160600,164718890,7070,7070,7070,7070,0
20250213,160500,164718890,7070,7070,7070,7070,0
20250213,160400,164718890,7070,7070,7070,7070,0
20250213,160300,164718890,7070,7070,7070,7070,0
20250213,160200,164718890,7070,7070,7070,7070,0
20250213,160100,164718890,7070,7070,7070,7070,0
20250213,160000,164718890,7070,7070,7070,7070,0
20250213,155900,164718890,7070,7070,7070,7070,0
20250213,155800,164718890,7070,7070,7070,7070,0
20250213,155700,164718890,7070,7070,7070,7070,0
20250213,155600,164718890,7070,7070,7070,7070,0
20250213,155500,164718890,7070,7070,7070,7070,0
20250213,155400,164718890,7070,7070,7070,7070,0
20250213,155300,164718890,7070,7070,7070,7070,0
20250213,155200,164718890,7070,7070,7070,7070,0
20250213,155100,164718890,7070,7070,7070,7070,0
20250213,155000,164718890,7070,7070,7070,7070,0
20250213,154900,164718890,7070,7070,7070,7070,0
20250213,154800,164718890,7070,7070,7070,7070,0
20250213,154700,164718890,7070,7070,7070,7070,0
20250213,154600,164718890,7070,7070,7070,7070,0
20250213,154500,164718890,7070,7070,7070,7070,0
20250213,154400,164718890,7070,7070,7070,7070,0
20250213,154300,164718890,7070,7070,7070,7070,0
20250213,154200,164718890,7070,7070,7070,7070,0
20250213,154100,164718890,7070,7070,7070,7070,0
20250213,154000,164718890,7070,7070,7070,7070,0
20250213,153900,164718890,7070,7070,7070,7070,0
20250213,153800,164718890,7070,7070,7070,7070,0
20250213,153700,164718890,7070,7070,7070,7070,488
20250213,153600,164718890,7070,7070,7070,7070,0
20250213,153500,164718890,7070,7070,7070,7070,0
20250213,153400,164718890,7070,7070,7070,7070,0
20250213,153300,164718890,7070,7070,7070,7070,0
20250213,153200,164718890,7070,7070,7070,7070,0
20250213,153100,164718890,7070,7070,7070,7070,0
20250213,153000,164718890,7070,7070,7070,7070,488
20250213,152900,161268730,7080,7080,7080,7080,0
20250213,152800,161268730,7080,7080,7080,7080,0
20250213,152700,161268730,7080,7080,7080,7080,0
20250213,152600,161268730,7080,7080,7080,7080,0
20250213,152500,161268730,7080,7080,7080,7080,0
20250213,152400,161268730,7080,7080,7080,7080,0
20250213,152300,161268730,7080,7080,7080,7080,0
20250213,152200,161268730,7080,7080,7080,7080,0
20250213,152100,161268730,7080,7080,7080,7080,0
20250213,152000,161268730,7080,7080,7080,7080,0
20250213,151900,161268730,7080,7080,7080,7080,1
20250213,151800,161261650,7080,7080,7080,7080,0
20250213,151700,161261650,7080,7080,7080,7080,0
20250213,151600,161261650,7080,7080,7080,7080,0
20250213,151500,161261650,7080,7060,7080,7060,28
20250213,151400,161063950,7060,7070,7070,7060,71
20250213,151300,160561990,7070,7070,7070,7070,87
20250213,151200,159946900,7080,7080,7080,7080,1
20250213,151100,159939820,7080,7080,7080,7080,0
20250213,151000,159939820,7080,7080,7080,7080,0
20250213,150900,159939820,7080,7080,7080,7080,0
20250213,150800,159939820,7080,7080,7080,7080,0
20250213,150700,159939820,7080,7070,7080,7070,20
20250213,150600,159798310,7070,7070,7070,7070,0
20250213,150500,159798310,7070,7070,7070,7070,20
20250213,150400,159656910,7070,7070,7070,7070,0
20250213,150300,159656910,7070,7060,7070,7060,17
20250213,150200,159536880,7060,7060,7060,7060,0
20250213,150100,159536880,7060,7060,7060,7060,0
20250213,150000,159536880,7060,7060,7060,7060,231
20250213,145900,157906020,7060,7060,7060,7060,100
20250213,145800,157200020,7070,7070,7070,7070,146
20250213,145700,156167800,7060,7060,7060,7060,0
20250213,145600,156167800,7060,7060,7060,7060,0
20250213,145500,156167800,7060,7060,7060,7060,0
20250213,145400,156167800,7060,7060,7060,7060,0
20250213,145300,156167800,7060,7060,7060,7060,0
20250213,145200,156167800,7060,7060,7060,7060,0
20250213,145100,156167800,7060,7060,7060,7060,0
20250213,145000,156167800,7060,7060,7060,7060,0
20250213,144900,156167800,7060,7060,7060,7060,50
20250213,144800,155814800,7070,7070,7070,7070,10
20250213,144700,155744100,7070,7070,7070,7070,8
20250213,144600,155687540,7070,7070,7070,7070,1
20250213,144500,155680470,7060,7060,7060,7060,0
20250213,144400,155680470,7060,7060,7060,7060,0
20250213,144300,155680470,7060,7060,7060,7060,0
20250213,144200,155680470,7060,7060,7060,7060,0
20250213,144100,155680470,7060,7060,7060,7060,0
20250213,144000,155680470,7060,7060,7060,7060,0
20250213,143900,155680470,7060,7060,7060,7060,0
20250213,143800,155680470,7060,7060,7060,7060,67
20250213,143700,155207450,7060,7060,7060,7060,0
20250213,143600,155207450,7060,7060,7060,7060,0
20250213,143500,155207450,7060,7060,7060,7060,0
20250213,143400,155207450,7060,7060,7060,7060,0
20250213,143300,155207450,7060,7060,7060,7060,0
20250213,143200,155207450,7060,7060,7060,7060,0
20250213,143100,155207450,7060,7060,7060,7060,0
20250213,143000,155207450,7060,7060,7060,7060,469
20250213,142900,151896310,7060,7060,7060,7060,17
20250213,142800,151776290,7050,7050,7050,7050,0
20250213,142700,151776290,7050,7050,7050,7050,100
20250213,142600,151071290,7050,7050,7050,7050,0
20250213,142500,151071290,7050,7050,7050,7050,0
20250213,142400,151071290,7050,7050,7050,7050,0
20250213,142300,151071290,7050,7050,7050,7050,0
20250213,142200,151071290,7050,7050,7050,7050,41
20250213,142100,150782240,7040,7040,7040,7040,0
20250213,142000,150782240,7040,7040,7040,7040,0
20250213,141900,150782240,7040,7050,7050,7040,70
20250213,141800,150288950,7050,7050,7050,7050,0
20250213,141700,150288950,7050,7050,7050,7050,0
20250213,141600,150288950,7050,7050,7050,7050,0
20250213,141500,150288950,7050,7050,7050,7050,0
20250213,141400,150288950,7050,7050,7050,7050,0
20250213,141300,150288950,7050,7050,7050,7050,100
20250213,141200,149583950,7060,7060,7060,7060,1
20250213,141100,149576890,7060,7060,7060,7060,1
20250213,141000,149569830,7060,7060,7060,7060,0
20250213,140900,149569830,7060,7060,7060,7060,1
20250213,140800,149562770,7050,7050,7050,7050,0
20250213,140700,149562770,7050,7050,7050,7050,0
20250213,140600,149562770,7050,7050,7050,7050,0
20250213,140500,149562770,7050,7050,7050,7050,0
20250213,140400,149562770,7050,7050,7050,7050,0
20250213,140300,149562770,7050,7050,7050,7050,0
20250213,140200,149562770,7050,7060,7060,7050,6
20250213,140100,149520420,7050,7050,7050,7050,0
20250213,140000,149520420,7050,7050,7050,7050,1
20250213,135900,149513370,7060,7060,7060,7060,0
20250213,135800,149513370,7060,7060,7060,7060,3
20250213,135700,149492190,7050,7050,7050,7050,421
20250213,135600,146524140,7050,7050,7050,7050,10
20250213,135500,146453640,7050,7050,7050,7050,1
20250213,135400,146446590,7050,7050,7050,7050,126
20250213,135300,145558290,7050,7050,7050,7050,0
20250213,135200,145558290,7050,7050,7050,7050,0
20250213,135100,145558290,7050,7050,7050,7050,0
20250213,135000,145558290,7050,7050,7050,7050,0
20250213,134900,145558290,7050,7050,7050,7050,0
20250213,134800,145558290,7050,7050,7050,7050,2
20250213,134700,145544190,7050,7050,7050,7050,1
20250213,134600,145537140,7050,7060,7060,7050,2
20250213,134500,145523030,7060,7060,7060,7060,0
20250213,134400,145523030,7060,7060,7060,7060,5
20250213,134300,145487730,7060,7060,7060,7060,1
20250213,134200,145480670,7060,7060,7060,7060,0
20250213,134100,145480670,7060,7060,7060,7060,0
20250213,134000,145480670,7060,7060,7060,7060,0
20250213,133900,145480670,7060,7060,7060,7060,4
20250213,133800,145452430,7060,7060,7060,7060,1
20250213,133700,145445370,7040,7040,7040,7040,0
20250213,133600,145445370,7040,7040,7040,7040,0
20250213,133500,145445370,7040,7050,7050,7040,500
20250213,133400,141925200,7060,7060,7060,7060,1
20250213,133300,141918140,7060,7060,7060,7060,1
20250213,133200,141911080,7060,7060,7060,7060,0
20250213,133100,141911080,7060,7060,7060,7060,0
20250213,133000,141911080,7060,7060,7060,7060,0
20250213,132900,141911080,7060,7060,7060,7060,0
20250213,132800,141911080,7060,7060,7060,7060,0
20250213,132700,141911080,7060,7060,7060,7060,2
20250213,132600,141896960,7060,7060,7060,7060,0
20250213,132500,141896960,7060,7060,7060,7060,0
20250213,132400,141896960,7060,7060,7060,7060,0
20250213,132300,141896960,7060,7060,7060,7060,4
20250213,132200,141868720,7060,7060,7060,7060,0
20250213,132100,141868720,7060,7060,7060,7060,7
20250213,132000,141819300,7060,7060,7060,7060,0
20250213,131900,141819300,7060,7060,7060,7060,10
20250213,131800,141748700,7060,7060,7060,7040,223
20250213,131700,140178600,7060,7060,7060,7060,16
20250213,131600,140065640,7050,7050,7050,7050,0
20250213,131500,140065640,7050,7050,7050,7050,200
20250213,131400,138655640,7050,7050,7050,7050,0
20250213,131300,138655640,7050,7050,7050,7050,0
20250213,131200,138655640,7050,7050,7050,7050,24
20250213,131100,138486440,7050,7050,7050,7050,0
20250213,131000,138486440,7050,7050,7050,7050,0
20250213,130900,138486440,7050,7050,7050,7050,0
20250213,130800,138486440,7050,7050,7050,7050,516
20250213,130700,134848640,7050,7050,7050,7050,6
20250213,130600,134806340,7050,7050,7050,7050,0
20250213,130500,134806340,7050,7060,7060,7050,740
20250213,130400,129583250,7060,7060,7060,7060,0
20250213,130300,129583250,7060,7060,7060,7060,0
20250213,130200,129583250,7060,7060,7060,7060,0
20250213,130100,129583250,7060,7060,7060,7060,12
20250213,130000,129498530,7060,7060,7060,7060,10
20250213,125900,129427930,7060,7060,7060,7060,0
20250213,125800,129427930,7060,7060,7060,7060,0
20250213,125700,129427930,7060,7060,7060,7060,0
20250213,125600,129427930,7060,7060,7060,7060,0
20250213,125500,129427930,7060,7060,7060,7060,0
20250213,125400,129427930,7060,7060,7060,7060,0
20250213,125300,129427930,7060,7060,7060,7060,0
20250213,125200,129427930,7060,7060,7060,7060,6
20250213,125100,129385570,7060,7060,7060,7060,0
20250213,125000,129385570,7060,7060,7060,7060,0
20250213,124900,129385570,7060,7060,7060,7060,5
20250213,124800,129350270,7070,7070,7070,7070,0
20250213,124700,129350270,7070,7070,7070,7070,0
20250213,124600,129350270,7070,7070,7070,7070,0
20250213,124500,129350270,7070,7070,7070,7070,30
20250213,124400,129138170,7070,7070,7070,7070,0
20250213,124300,129138170,7070,7070,7070,7070,0
20250213,124200,129138170,7070,7070,7070,7070,0
20250213,124100,129138170,7070,7070,7070,7070,10
20250213,124000,129067470,7070,7070,7070,7070,0
20250213,123900,129067470,7070,7070,7070,7070,0
20250213,123800,129067470,7070,7070,7070,7070,0
20250213,123700,129067470,7070,7070,7070,7070,1
20250213,123600,129060400,7060,7060,7060,7060,0
20250213,123500,129060400,7060,7060,7060,7060,0
20250213,123400,129060400,7060,7060,7060,7060,0
20250213,123300,129060400,7060,7060,7060,7060,0
20250213,123200,129060400,7060,7060,7060,7060,0
20250213,123100,129060400,7060,7060,7060,7060,152
20250213,123000,127987280,7060,7060,7060,7060,10
20250213,122900,127916680,7060,7060,7060,7060,10
20250213,122800,127846080,7060,7060,7060,7060,0
20250213,122700,127846080,7060,7060,7060,7060,0
20250213,122600,127846080,7060,7060,7060,7060,0
20250213,122500,127846080,7060,7060,7060,7060,0
20250213,122400,127846080,7060,7060,7060,7060,0
20250213,122300,127846080,7060,7060,7060,7060,0
20250213,122200,127846080,7060,7060,7060,7060,421
20250213,122100,124873820,7060,7060,7060,7060,0
20250213,122000,124873820,7060,7060,7060,7060,0
20250213,121900,124873820,7060,7060,7060,7060,0
20250213,121800,124873820,7060,7060,7060,7060,0
20250213,121700,124873820,7060,7060,7060,7060,0
20250213,121600,124873820,7060,7060,7060,7060,0
20250213,121500,124873820,7060,7060,7060,7060,0
20250213,121400,124873820,7060,7060,7060,7060,0
20250213,121300,124873820,7060,7060,7060,7060,0
20250213,121200,124873820,7060,7060,7060,7060,0
20250213,121100,124873820,7060,7060,7060,7060,0
20250213,121000,124873820,7060,7060,7060,7060,0
20250213,120900,124873820,7060,7060,7060,7060,0
20250213,120800,124873820,7060,7060,7060,7060,347
20250213,120700,122424000,7060,7060,7060,7060,0
20250213,120600,122424000,7060,7060,7060,7060,0
20250213,120500,122424000,7060,7060,7060,7060,0
20250213,120400,122424000,7060,7070,7070,7060,50
20250213,120300,122070720,7070,7070,7070,7070,12
20250213,120200,121985880,7070,7070,7070,7070,0
20250213,120100,121985880,7070,7070,7070,7070,48
20250213,120000,121646520,7080,7080,7080,7080,0
20250213,115900,121646520,7080,7080,7080,7080,32
20250213,115800,121419960,7080,7080,7080,7080,14
20250213,115700,121320840,7080,7080,7080,7080,0
20250213,115600,121320840,7080,7080,7080,7080,2
20250213,115500,121306680,7070,7070,7070,7070,93
20250213,115400,120649170,7070,7080,7080,7070,8
20250213,115300,120592540,7070,7070,7070,7070,0
20250213,115200,120592540,7070,7070,7070,7070,0
20250213,115100,120592540,7070,7070,7070,7070,3
20250213,115000,120571330,7080,7080,7080,7080,1
20250213,114900,120564250,7070,7070,7070,7070,0
20250213,114800,120564250,7070,7070,7070,7070,76
20250213,114700,120026930,7070,7070,7070,7070,0
20250213,114600,120026930,7070,7070,7070,7070,0
20250213,114500,120026930,7070,7070,7070,7070,0
20250213,114400,120026930,7070,7070,7070,7070,0
20250213,114300,120026930,7070,7070,7070,7070,0
20250213,114200,120026930,7070,7070,7070,7070,20
20250213,114100,119885530,7080,7080,7080,7080,0
20250213,114000,119885530,7080,7080,7080,7080,0
20250213,113900,119885530,7080,7080,7080,7080,10
20250213,113800,119814730,7080,7080,7080,7080,116
20250213,113700,118993450,7100,7100,7100,7100,0
20250213,113600,118993450,7100,7100,7100,7100,0
20250213,113500,118993450,7100,7100,7100,7100,0
20250213,113400,118993450,7100,7100,7100,7100,0
20250213,113300,118993450,7100,7080,7100,7080,16
20250213,113200,118880150,7080,7080,7080,7080,0
20250213,113100,118880150,7080,7080,7080,7080,0
20250213,113000,118880150,7080,7080,7080,7080,0
20250213,112900,118880150,7080,7080,7080,7080,0
20250213,112800,118880150,7080,7080,7080,7080,0
20250213,112700,118880150,7080,7080,7080,7080,0
20250213,112600,118880150,7080,7080,7080,7080,0
20250213,112500,118880150,7080,7080,7080,7080,0
20250213,112400,118880150,7080,7080,7080,7080,0
20250213,112300,118880150,7080,7080,7080,7080,0
20250213,112200,118880150,7080,7080,7080,7080,0
20250213,112100,118880150,7080,7080,7080,7080,0
20250213,112000,118880150,7080,7080,7080,7080,0
20250213,111900,118880150,7080,7080,7080,7080,1
20250213,111800,118873070,7080,7080,7080,7080,10
20250213,111700,118802270,7070,7070,7070,7070,0
20250213,111600,118802270,7070,7070,7070,7070,0
20250213,111500,118802270,7070,7080,7080,7070,4333
20250213,111400,88163430,7080,7080,7080,7080,0
20250213,111300,88163430,7080,7080,7080,7080,33
20250213,111200,87929790,7070,7070,7070,7070,0
20250213,111100,87929790,7070,7070,7070,7070,5
20250213,111000,87894440,7070,7080,7080,7070,102
20250213,110900,87173250,7080,7080,7080,7080,59
20250213,110800,86755530,7080,7080,7080,7080,0
20250213,110700,86755530,7080,7080,7080,7080,0
20250213,110600,86755530,7080,7080,7080,7080,0
20250213,110500,86755530,7080,7080,7080,7080,0
20250213,110400,86755530,7080,7080,7080,7080,50
20250213,110300,86401530,7080,7080,7080,7080,80
20250213,110200,85835130,7080,7080,7080,7080,0
20250213,110100,85835130,7080,7080,7080,7080,100
20250213,110000,85127130,7100,7100,7100,7100,0
20250213,105900,85127130,7100,7100,7100,7100,0
20250213,105800,85127130,7100,7100,7100,7100,0
20250213,105700,85127130,7100,7100,7100,7100,20
20250213,105600,84985130,7090,7090,7090,7090,0
20250213,105500,84985130,7090,7090,7090,7090,1
20250213,105400,84978040,7080,7080,7080,7080,60
20250213,105300,84553240,7090,7090,7090,7090,6
20250213,105200,84510700,7110,7110,7110,7110,248
20250213,105100,82747420,7120,7120,7120,7120,0
20250213,105000,82747420,7120,7120,7120,7120,0
20250213,104900,82747420,7120,7120,7120,7120,0
20250213,104800,82747420,7120,7120,7120,7120,10
20250213,104700,82676220,7120,7120,7120,7120,114
20250213,104600,81864540,7120,7120,7120,7120,0
20250213,104500,81864540,7120,7120,7120,7120,0
20250213,104400,81864540,7120,7110,7120,7110,26
20250213,104300,81679580,7110,7110,7110,7110,339
20250213,104200,79269290,7110,7110,7110,7110,0
20250213,104100,79269290,7110,7110,7110,7110,0
20250213,104000,79269290,7110,7110,7110,7110,224
20250213,103900,77676650,7110,7110,7110,7110,0
20250213,103800,77676650,7110,7110,7110,7110,0
20250213,103700,77676650,7110,7110,7110,7110,1
20250213,103600,77669540,7110,7110,7110,7110,0
20250213,103500,77669540,7110,7110,7110,7110,0
20250213,103400,77669540,7110,7110,7110,7110,0
20250213,103300,77669540,7110,7110,7110,7110,0
20250213,103200,77669540,7110,7110,7110,7110,0
20250213,103100,77669540,7110,7110,7110,7110,0
20250213,103000,77669540,7110,7110,7110,7110,0
20250213,102900,77669540,7110,7110,7110,7110,0
20250213,102800,77669540,7110,7110,7110,7110,0
20250213,102700,77669540,7110,7110,7110,7110,0
20250213,102600,77669540,7110,7110,7110,7110,1
20250213,102500,77662430,7100,7100,7100,7100,0
20250213,102400,77662430,7100,7100,7100,7100,1
20250213,102300,77655330,7070,7070,7070,7070,0
20250213,102200,77655330,7070,7070,7070,7070,0
20250213,102100,77655330,7070,7070,7070,7070,0
20250213,102000,77655330,7070,7070,7070,7070,0
20250213,101900,77655330,7070,7070,7070,7070,168
20250213,101800,76467570,7120,7120,7120,7120,0
20250213,101700,76467570,7120,7120,7120,7120,1
20250213,101600,76460450,7070,7080,7080,7070,24
20250213,101500,76290750,7070,7070,7070,7070,0
20250213,101400,76290750,7070,7070,7070,7070,0
20250213,101300,76290750,7070,7070,7070,7070,0
20250213,101200,76290750,7070,7100,7100,7070,137
20250213,101100,75319660,7120,7120,7120,7120,10
20250213,101000,75248460,7120,7120,7120,7120,0
20250213,100900,75248460,7120,7120,7120,7120,20
20250213,100800,75106060,7120,7120,7120,7120,0
20250213,100700,75106060,7120,7100,7120,7100,21
20250213,100600,74956940,7100,7100,7100,7100,70
20250213,100500,74459940,7120,7110,7120,7110,3
20250213,100400,74438590,7110,7110,7110,7110,2
20250213,100300,74424370,7110,7110,7110,7110,2
20250213,100200,74410150,7100,7100,7100,7100,0
20250213,100100,74410150,7100,7100,7100,7100,0
20250213,100000,74410150,7100,7100,7100,7100,146
20250213,095900,73373550,7100,7100,7100,7100,2
20250213,095800,73359350,7080,7080,7080,7080,30
20250213,095700,73146950,7080,7080,7080,7080,756
20250213,095600,67794470,7050,7050,7050,7050,192
20250213,095500,66440870,7050,7050,7050,7050,100
20250213,095400,65735870,7050,7050,7050,7050,20
20250213,095300,65594870,7050,7050,7050,7050,200
20250213,095200,64184870,7080,7080,7080,7080,90
20250213,095100,63547670,7080,7100,7100,7030,1324
20250213,095000,54215660,7060,7090,7100,7060,806
20250213,094900,48512050,7090,7100,7100,7090,283
20250213,094800,46503280,7100,7100,7100,7100,106
20250213,094700,45750680,7100,7100,7100,7100,102
20250213,094600,45026480,7110,7110,7110,7110,178
20250213,094500,43760900,7120,7120,7120,7120,101
20250213,094400,43041780,7130,7130,7130,7130,0
20250213,094300,43041780,7130,7130,7130,7130,2
20250213,094200,43027520,7110,7110,7110,7110,2
20250213,094100,43013300,7130,7080,7130,7070,207
20250213,094000,41549460,7080,7100,7100,7080,315
20250213,093900,39316670,7100,7120,7120,7100,300
20250213,093800,37185860,7110,7110,7110,7110,0
20250213,093700,37185860,7110,7110,7110,7110,200
20250213,093600,35763860,7110,7120,7120,7100,1619
20250213,093500,24249470,7120,7120,7120,7120,127
20250213,093400,23345230,7130,7150,7150,7130,558
20250213,093300,19366660,7170,7170,7170,7170,0
20250213,093200,19366660,7170,7170,7170,7170,15
20250213,093100,19259110,7170,7170,7170,7170,1
20250213,093000,19251940,7130,7130,7130,7130,1
20250213,092900,19244810,7130,7140,7140,7130,81
20250213,092800,18667270,7170,7170,7170,7170,1
20250213,092700,18660100,7170,7170,7170,7170,0
20250213,092600,18660100,7170,7130,7170,7130,17
20250213,092500,18538850,7140,7150,7170,7140,13
20250213,092400,18445990,7170,7140,7170,7140,2
20250213,092300,18431680,7180,7140,7180,7130,81
20250213,092200,17853960,7140,7140,7140,7130,110
20250213,092100,17068630,7150,7150,7150,7150,2
20250213,092000,17054330,7160,7160,7160,7160,1
20250213,091900,17047170,7160,7160,7160,7160,14
20250213,091800,16946930,7160,7180,7180,7150,6
20250213,091700,16903930,7150,7150,7150,7140,55
20250213,091600,16511200,7170,7180,7180,7120,666
20250213,091500,11742670,7180,7170,7180,7160,68
20250213,091400,11255630,7180,7180,7180,7180,6
20250213,091300,11212550,7180,7190,7190,7180,13
20250213,091200,11119100,7190,7190,7190,7190,0
20250213,091100,11119100,7190,7190,7190,7190,0
20250213,091000,11119100,7190,7170,7190,7170,9
20250213,090900,11054550,7170,7170,7170,7170,0
20250213,090800,11054550,7170,7170,7170,7170,16
20250213,090700,10939830,7160,7160,7160,7160,8
20250213,090600,10882550,7160,7160,7160,7160,66
20250213,090500,10409990,7220,7220,7220,7220,100
20250213,090400,9687990,7220,7100,7220,7100,54
20250213,090300,9303940,7100,7100,7100,7100,210
20250213,090200,7812940,7090,7080,7100,7080,317
20250213,090100,5568400,7080,7180,7180,7020,676
20250213,090000,759240,7300,7310,7310,7300,104