KissMeData/234340/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205300,240862500,14250,14250,14250,14250,38
20250213,205200,240862500,14250,14250,14250,14250,0
20250213,205100,240862500,14250,14250,14250,14250,0
20250213,205000,240862500,14250,14250,14250,14250,0
20250213,204900,240862500,14250,14250,14250,14250,0
20250213,204800,240862500,14250,14250,14250,14250,0
20250213,204700,240862500,14250,14250,14250,14250,0
20250213,204600,240862500,14250,14250,14250,14250,0
20250213,204500,240862500,14250,14250,14250,14250,0
20250213,204400,240862500,14250,14250,14250,14250,0
20250213,204300,240862500,14250,14250,14250,14250,0
20250213,204200,240862500,14250,14250,14250,14250,0
20250213,204100,240862500,14250,14250,14250,14250,0
20250213,204000,240862500,14250,14250,14250,14250,0
20250213,203900,240862500,14250,14250,14250,14250,0
20250213,203800,240862500,14250,14250,14250,14250,0
20250213,203700,240862500,14250,14250,14250,14250,0
20250213,203600,240862500,14250,14250,14250,14250,0
20250213,203500,240862500,14250,14250,14250,14250,0
20250213,203400,240862500,14250,14250,14250,14250,0
20250213,203300,240862500,14250,14250,14250,14250,0
20250213,203200,240862500,14250,14250,14250,14250,0
20250213,203100,240862500,14250,14250,14250,14250,0
20250213,203000,240862500,14250,14250,14250,14250,0
20250213,202900,240862500,14250,14250,14250,14250,0
20250213,202800,240862500,14250,14250,14250,14250,0
20250213,202700,240862500,14250,14250,14250,14250,0
20250213,202600,240862500,14250,14250,14250,14250,0
20250213,202500,240862500,14250,14250,14250,14250,0
20250213,202400,240862500,14250,14250,14250,14250,0
20250213,202300,240862500,14250,14250,14250,14250,38
20250213,202200,240862500,14250,14250,14250,14250,0
20250213,202100,240862500,14250,14250,14250,14250,0
20250213,202000,240862500,14250,14250,14250,14250,0
20250213,201900,240862500,14250,14250,14250,14250,0
20250213,201800,240862500,14250,14250,14250,14250,0
20250213,201700,240862500,14250,14250,14250,14250,0
20250213,201600,240862500,14250,14250,14250,14250,0
20250213,201500,240862500,14250,14250,14250,14250,0
20250213,201400,240862500,14250,14250,14250,14250,0
20250213,201300,240862500,14250,14250,14250,14250,0
20250213,201200,240862500,14250,14250,14250,14250,0
20250213,201100,240862500,14250,14250,14250,14250,0
20250213,201000,240862500,14250,14250,14250,14250,0
20250213,200900,240862500,14250,14250,14250,14250,0
20250213,200800,240862500,14250,14250,14250,14250,0
20250213,200700,240862500,14250,14250,14250,14250,0
20250213,200600,240862500,14250,14250,14250,14250,0
20250213,200500,240862500,14250,14250,14250,14250,0
20250213,200400,240862500,14250,14250,14250,14250,0
20250213,200300,240862500,14250,14250,14250,14250,0
20250213,200200,240862500,14250,14250,14250,14250,0
20250213,200100,240862500,14250,14250,14250,14250,0
20250213,200000,240862500,14250,14250,14250,14250,0
20250213,195900,240862500,14250,14250,14250,14250,0
20250213,195800,240862500,14250,14250,14250,14250,0
20250213,195700,240862500,14250,14250,14250,14250,0
20250213,195600,240862500,14250,14250,14250,14250,0
20250213,195500,240862500,14250,14250,14250,14250,0
20250213,195400,240862500,14250,14250,14250,14250,0
20250213,195300,240862500,14250,14250,14250,14250,38
20250213,195200,240862500,14250,14250,14250,14250,0
20250213,195100,240862500,14250,14250,14250,14250,0
20250213,195000,240862500,14250,14250,14250,14250,0
20250213,194900,240862500,14250,14250,14250,14250,0
20250213,194800,240862500,14250,14250,14250,14250,0
20250213,194700,240862500,14250,14250,14250,14250,0
20250213,194600,240862500,14250,14250,14250,14250,0
20250213,194500,240862500,14250,14250,14250,14250,0
20250213,194400,240862500,14250,14250,14250,14250,0
20250213,194300,240862500,14250,14250,14250,14250,0
20250213,194200,240862500,14250,14250,14250,14250,0
20250213,194100,240862500,14250,14250,14250,14250,0
20250213,194000,240862500,14250,14250,14250,14250,0
20250213,193900,240862500,14250,14250,14250,14250,0
20250213,193800,240862500,14250,14250,14250,14250,0
20250213,193700,240862500,14250,14250,14250,14250,0
20250213,193600,240862500,14250,14250,14250,14250,0
20250213,193500,240862500,14250,14250,14250,14250,0
20250213,193400,240862500,14250,14250,14250,14250,0
20250213,193300,240862500,14250,14250,14250,14250,0
20250213,193200,240862500,14250,14250,14250,14250,0
20250213,193100,240862500,14250,14250,14250,14250,0
20250213,193000,240862500,14250,14250,14250,14250,0
20250213,192900,240862500,14250,14250,14250,14250,0
20250213,192800,240862500,14250,14250,14250,14250,0
20250213,192700,240862500,14250,14250,14250,14250,0
20250213,192600,240862500,14250,14250,14250,14250,0
20250213,192500,240862500,14250,14250,14250,14250,0
20250213,192400,240862500,14250,14250,14250,14250,0
20250213,192300,240862500,14250,14250,14250,14250,38
20250213,192200,240862500,14250,14250,14250,14250,0
20250213,192100,240862500,14250,14250,14250,14250,0
20250213,192000,240862500,14250,14250,14250,14250,0
20250213,191900,240862500,14250,14250,14250,14250,0
20250213,191800,240862500,14250,14250,14250,14250,0
20250213,191700,240862500,14250,14250,14250,14250,0
20250213,191600,240862500,14250,14250,14250,14250,0
20250213,191500,240862500,14250,14250,14250,14250,0
20250213,191400,240862500,14250,14250,14250,14250,0
20250213,191300,240862500,14250,14250,14250,14250,0
20250213,191200,240862500,14250,14250,14250,14250,0
20250213,191100,240862500,14250,14250,14250,14250,0
20250213,191000,240862500,14250,14250,14250,14250,0
20250213,190900,240862500,14250,14250,14250,14250,0
20250213,190800,240862500,14250,14250,14250,14250,0
20250213,190700,240862500,14250,14250,14250,14250,0
20250213,190600,240862500,14250,14250,14250,14250,0
20250213,190500,240862500,14250,14250,14250,14250,0
20250213,190400,240862500,14250,14250,14250,14250,0
20250213,190300,240862500,14250,14250,14250,14250,0
20250213,190200,240862500,14250,14250,14250,14250,0
20250213,190100,240862500,14250,14250,14250,14250,0
20250213,190000,240862500,14250,14250,14250,14250,0
20250213,185900,240862500,14250,14250,14250,14250,0
20250213,185800,240862500,14250,14250,14250,14250,0
20250213,185700,240862500,14250,14250,14250,14250,0
20250213,185600,240862500,14250,14250,14250,14250,0
20250213,185500,240862500,14250,14250,14250,14250,0
20250213,185400,240862500,14250,14250,14250,14250,0
20250213,185300,240862500,14250,14250,14250,14250,38
20250213,185200,240862500,14250,14250,14250,14250,0
20250213,185100,240862500,14250,14250,14250,14250,0
20250213,185000,240862500,14250,14250,14250,14250,0
20250213,184900,240862500,14250,14250,14250,14250,0
20250213,184800,240862500,14250,14250,14250,14250,0
20250213,184700,240862500,14250,14250,14250,14250,0
20250213,184600,240862500,14250,14250,14250,14250,0
20250213,184500,240862500,14250,14250,14250,14250,0
20250213,184400,240862500,14250,14250,14250,14250,0
20250213,184300,240862500,14250,14250,14250,14250,0
20250213,184200,240862500,14250,14250,14250,14250,0
20250213,184100,240862500,14250,14250,14250,14250,0
20250213,184000,240862500,14250,14250,14250,14250,0
20250213,183900,240862500,14250,14250,14250,14250,0
20250213,183800,240862500,14250,14250,14250,14250,0
20250213,183700,240862500,14250,14250,14250,14250,0
20250213,183600,240862500,14250,14250,14250,14250,0
20250213,183500,240862500,14250,14250,14250,14250,0
20250213,183400,240862500,14250,14250,14250,14250,0
20250213,183300,240862500,14250,14250,14250,14250,0
20250213,183200,240862500,14250,14250,14250,14250,0
20250213,183100,240862500,14250,14250,14250,14250,0
20250213,183000,240862500,14250,14250,14250,14250,0
20250213,182900,240862500,14250,14250,14250,14250,0
20250213,182800,240862500,14250,14250,14250,14250,0
20250213,182700,240862500,14250,14250,14250,14250,0
20250213,182600,240862500,14250,14250,14250,14250,0
20250213,182500,240862500,14250,14250,14250,14250,0
20250213,182400,240862500,14250,14250,14250,14250,0
20250213,182300,240862500,14250,14250,14250,14250,38
20250213,182200,240862500,14250,14250,14250,14250,0
20250213,182100,240862500,14250,14250,14250,14250,0
20250213,182000,240862500,14250,14250,14250,14250,0
20250213,181900,240862500,14250,14250,14250,14250,0
20250213,181800,240862500,14250,14250,14250,14250,0
20250213,181700,240862500,14250,14250,14250,14250,0
20250213,181600,240862500,14250,14250,14250,14250,0
20250213,181500,240862500,14250,14250,14250,14250,0
20250213,181400,240862500,14250,14250,14250,14250,0
20250213,181300,240862500,14250,14250,14250,14250,0
20250213,181200,240862500,14250,14250,14250,14250,0
20250213,181100,240862500,14250,14250,14250,14250,0
20250213,181000,240862500,14250,14250,14250,14250,0
20250213,180900,240862500,14250,14250,14250,14250,0
20250213,180800,240862500,14250,14250,14250,14250,0
20250213,180700,240862500,14250,14250,14250,14250,0
20250213,180600,240862500,14250,14250,14250,14250,0
20250213,180500,240862500,14250,14250,14250,14250,0
20250213,180400,240862500,14250,14250,14250,14250,0
20250213,180300,240862500,14250,14250,14250,14250,0
20250213,180200,240862500,14250,14250,14250,14250,0
20250213,180100,240862500,14250,14250,14250,14250,0
20250213,180000,240862500,14250,14250,14250,14250,0
20250213,175900,240862500,14250,14250,14250,14250,0
20250213,175800,240862500,14250,14250,14250,14250,0
20250213,175700,240862500,14250,14250,14250,14250,0
20250213,175600,240862500,14250,14250,14250,14250,0
20250213,175500,240862500,14250,14250,14250,14250,0
20250213,175400,240862500,14250,14250,14250,14250,0
20250213,175300,240862500,14250,14250,14250,14250,38
20250213,175200,240862500,14250,14250,14250,14250,0
20250213,175100,240862500,14250,14250,14250,14250,0
20250213,175000,240862500,14250,14250,14250,14250,0
20250213,174900,240862500,14250,14250,14250,14250,0
20250213,174800,240862500,14250,14250,14250,14250,0
20250213,174700,240862500,14250,14250,14250,14250,0
20250213,174600,240862500,14250,14250,14250,14250,0
20250213,174500,240862500,14250,14250,14250,14250,0
20250213,174400,240862500,14250,14250,14250,14250,0
20250213,174300,240862500,14250,14250,14250,14250,0
20250213,174200,240862500,14250,14250,14250,14250,0
20250213,174100,240862500,14250,14250,14250,14250,0
20250213,174000,240862500,14250,14250,14250,14250,0
20250213,173900,240862500,14250,14250,14250,14250,0
20250213,173800,240862500,14250,14250,14250,14250,0
20250213,173700,240862500,14250,14250,14250,14250,0
20250213,173600,240862500,14250,14250,14250,14250,0
20250213,173500,240862500,14250,14250,14250,14250,0
20250213,173400,240862500,14250,14250,14250,14250,0
20250213,173300,240862500,14250,14250,14250,14250,0
20250213,173200,240862500,14250,14250,14250,14250,0
20250213,173100,240862500,14250,14250,14250,14250,0
20250213,173000,240862500,14250,14250,14250,14250,0
20250213,172900,240862500,14250,14250,14250,14250,0
20250213,172800,240862500,14250,14250,14250,14250,0
20250213,172700,240862500,14250,14250,14250,14250,0
20250213,172600,240862500,14250,14250,14250,14250,0
20250213,172500,240862500,14250,14250,14250,14250,0
20250213,172400,240862500,14250,14250,14250,14250,0
20250213,172300,240862500,14250,14250,14250,14250,38
20250213,172200,240862500,14250,14250,14250,14250,0
20250213,172100,240862500,14250,14250,14250,14250,0
20250213,172000,240862500,14250,14250,14250,14250,0
20250213,171900,240862500,14250,14250,14250,14250,0
20250213,171800,240862500,14250,14250,14250,14250,0
20250213,171700,240862500,14250,14250,14250,14250,0
20250213,171600,240862500,14250,14250,14250,14250,0
20250213,171500,240862500,14250,14250,14250,14250,0
20250213,171400,240862500,14250,14250,14250,14250,0
20250213,171300,240862500,14250,14250,14250,14250,0
20250213,171200,240862500,14250,14250,14250,14250,0
20250213,171100,240862500,14250,14250,14250,14250,0
20250213,171000,240862500,14250,14250,14250,14250,0
20250213,170900,240862500,14250,14250,14250,14250,0
20250213,170800,240862500,14250,14250,14250,14250,0
20250213,170700,240862500,14250,14250,14250,14250,0
20250213,170600,240862500,14250,14250,14250,14250,0
20250213,170500,240862500,14250,14250,14250,14250,0
20250213,170400,240862500,14250,14250,14250,14250,0
20250213,170300,240862500,14250,14250,14250,14250,0
20250213,170200,240862500,14250,14250,14250,14250,0
20250213,170100,240862500,14250,14250,14250,14250,0
20250213,170000,240862500,14250,14250,14250,14250,0
20250213,165900,240862500,14250,14250,14250,14250,0
20250213,165800,240862500,14250,14250,14250,14250,0
20250213,165700,240862500,14250,14250,14250,14250,0
20250213,165600,240862500,14250,14250,14250,14250,0
20250213,165500,240862500,14250,14250,14250,14250,0
20250213,165400,240862500,14250,14250,14250,14250,0
20250213,165300,240862500,14250,14250,14250,14250,38
20250213,165200,240862500,14250,14250,14250,14250,0
20250213,165100,240862500,14250,14250,14250,14250,0
20250213,165000,240862500,14250,14250,14250,14250,0
20250213,164900,240862500,14250,14250,14250,14250,0
20250213,164800,240862500,14250,14250,14250,14250,0
20250213,164700,240862500,14250,14250,14250,14250,0
20250213,164600,240862500,14250,14250,14250,14250,0
20250213,164500,240862500,14250,14250,14250,14250,0
20250213,164400,240862500,14250,14250,14250,14250,0
20250213,164300,240862500,14250,14250,14250,14250,0
20250213,164200,240862500,14250,14250,14250,14250,0
20250213,164100,240862500,14250,14250,14250,14250,0
20250213,164000,240862500,14250,14250,14250,14250,0
20250213,163900,240862500,14250,14250,14250,14250,0
20250213,163800,240862500,14250,14250,14250,14250,0
20250213,163700,240862500,14250,14250,14250,14250,0
20250213,163600,240862500,14250,14250,14250,14250,0
20250213,163500,240862500,14250,14250,14250,14250,0
20250213,163400,240862500,14250,14250,14250,14250,0
20250213,163300,240862500,14250,14250,14250,14250,0
20250213,163200,240862500,14250,14250,14250,14250,0
20250213,163100,240862500,14250,14250,14250,14250,0
20250213,163000,240862500,14250,14250,14250,14250,0
20250213,162900,240862500,14250,14250,14250,14250,0
20250213,162800,240862500,14250,14250,14250,14250,0
20250213,162700,240862500,14250,14250,14250,14250,0
20250213,162600,240862500,14250,14250,14250,14250,0
20250213,162500,240862500,14250,14250,14250,14250,0
20250213,162400,240862500,14250,14250,14250,14250,0
20250213,162300,240862500,14250,14250,14250,14250,38
20250213,162200,240862500,14250,14250,14250,14250,0
20250213,162100,240862500,14250,14250,14250,14250,0
20250213,162000,240862500,14250,14250,14250,14250,0
20250213,161900,240862500,14250,14250,14250,14250,0
20250213,161800,240862500,14250,14250,14250,14250,0
20250213,161700,240862500,14250,14250,14250,14250,0
20250213,161600,240862500,14250,14250,14250,14250,0
20250213,161500,240862500,14250,14250,14250,14250,0
20250213,161400,240862500,14250,14250,14250,14250,0
20250213,161300,240862500,14250,14250,14250,14250,0
20250213,161200,240862500,14250,14250,14250,14250,0
20250213,161100,240862500,14250,14250,14250,14250,0
20250213,161000,240862500,14250,14250,14250,14250,0
20250213,160900,240862500,14250,14250,14250,14250,0
20250213,160800,240862500,14250,14250,14250,14250,0
20250213,160700,240862500,14250,14250,14250,14250,0
20250213,160600,240862500,14250,14250,14250,14250,0
20250213,160500,240862500,14250,14250,14250,14250,0
20250213,160400,240862500,14250,14250,14250,14250,0
20250213,160300,240862500,14250,14250,14250,14250,0
20250213,160200,240862500,14250,14250,14250,14250,0
20250213,160100,240862500,14250,14250,14250,14250,0
20250213,160000,240862500,14250,14250,14250,14250,0
20250213,155900,240862500,14250,14250,14250,14250,0
20250213,155800,240862500,14250,14250,14250,14250,0
20250213,155700,240862500,14250,14250,14250,14250,0
20250213,155600,240862500,14250,14250,14250,14250,0
20250213,155500,240862500,14250,14250,14250,14250,0
20250213,155400,240862500,14250,14250,14250,14250,0
20250213,155300,240862500,14250,14250,14250,14250,38
20250213,155200,240862500,14250,14250,14250,14250,0
20250213,155100,240862500,14250,14250,14250,14250,0
20250213,155000,240862500,14250,14250,14250,14250,0
20250213,154900,240862500,14250,14250,14250,14250,0
20250213,154800,240862500,14250,14250,14250,14250,0
20250213,154700,240862500,14250,14250,14250,14250,0
20250213,154600,240862500,14250,14250,14250,14250,0
20250213,154500,240862500,14250,14250,14250,14250,0
20250213,154400,240862500,14250,14250,14250,14250,0
20250213,154300,240862500,14250,14250,14250,14250,0
20250213,154200,240862500,14250,14250,14250,14250,0
20250213,154100,240862500,14250,14250,14250,14250,0
20250213,154000,240862500,14250,14250,14250,14250,0
20250213,153900,240862500,14250,14250,14250,14250,0
20250213,153800,240862500,14250,14250,14250,14250,0
20250213,153700,240862500,14250,14250,14250,14250,0
20250213,153600,240862500,14250,14250,14250,14250,0
20250213,153500,240862500,14250,14250,14250,14250,0
20250213,153400,240862500,14250,14250,14250,14250,0
20250213,153300,240862500,14250,14250,14250,14250,0
20250213,153200,240862500,14250,14250,14250,14250,0
20250213,153100,240862500,14250,14250,14250,14250,0
20250213,153000,240862500,14250,14250,14250,14250,38
20250213,152900,240321000,14160,14160,14160,14160,0
20250213,152800,240321000,14160,14160,14160,14160,0
20250213,152700,240321000,14160,14160,14160,14160,0
20250213,152600,240321000,14160,14160,14160,14160,0
20250213,152500,240321000,14160,14160,14160,14160,0
20250213,152400,240321000,14160,14160,14160,14160,0
20250213,152300,240321000,14160,14160,14160,14160,0
20250213,152200,240321000,14160,14160,14160,14160,0
20250213,152100,240321000,14160,14160,14160,14160,0
20250213,152000,240321000,14160,14160,14160,14160,0
20250213,151900,240321000,14160,14170,14170,14160,61
20250213,151800,239456720,14150,14150,14150,14150,0
20250213,151700,239456720,14150,14150,14150,14150,0
20250213,151600,239456720,14150,14150,14150,14150,20
20250213,151500,239173720,14160,14160,14160,14160,216
20250213,151400,236115160,14170,14170,14170,14170,15
20250213,151300,235902610,14160,14160,14160,14160,0
20250213,151200,235902610,14160,14160,14160,14160,0
20250213,151100,235902610,14160,14160,14160,14160,10
20250213,151000,235761010,14160,14160,14160,14160,1
20250213,150900,235746850,14170,14170,14170,14170,20
20250213,150800,235463450,14170,14170,14170,14170,100
20250213,150700,234046450,14170,14170,14170,14170,0
20250213,150600,234046450,14170,14170,14170,14170,14
20250213,150500,233848070,14170,14170,14170,14170,0
20250213,150400,233848070,14170,14170,14170,14170,0
20250213,150300,233848070,14170,14170,14170,14170,0
20250213,150200,233848070,14170,14160,14170,14150,66
20250213,150100,232913780,14160,14160,14160,14160,0
20250213,150000,232913780,14160,14160,14160,14160,1
20250213,145900,232899620,14160,14160,14160,14160,0
20250213,145800,232899620,14160,14160,14160,14160,0
20250213,145700,232899620,14160,14160,14160,14160,0
20250213,145600,232899620,14160,14160,14160,14160,0
20250213,145500,232899620,14160,14160,14160,14160,0
20250213,145400,232899620,14160,14160,14160,14160,0
20250213,145300,232899620,14160,14160,14160,14160,0
20250213,145200,232899620,14160,14160,14160,14160,65
20250213,145100,231979220,14170,14170,14170,14170,1
20250213,145000,231965050,14170,14170,14170,14170,0
20250213,144900,231965050,14170,14170,14170,14170,6
20250213,144800,231880030,14170,14170,14170,14170,0
20250213,144700,231880030,14170,14170,14170,14170,1
20250213,144600,231865860,14150,14150,14150,14150,108
20250213,144500,230337660,14150,14180,14180,14150,373
20250213,144400,225059330,14180,14180,14180,14180,0
20250213,144300,225059330,14180,14180,14180,14180,0
20250213,144200,225059330,14180,14180,14180,14180,0
20250213,144100,225059330,14180,14180,14180,14180,0
20250213,144000,225059330,14180,14180,14180,14180,0
20250213,143900,225059330,14180,14230,14230,14180,7
20250213,143800,224959970,14230,14230,14230,14230,0
20250213,143700,224959970,14230,14230,14230,14230,0
20250213,143600,224959970,14230,14230,14230,14230,0
20250213,143500,224959970,14230,14230,14230,14230,0
20250213,143400,224959970,14230,14230,14230,14230,0
20250213,143300,224959970,14230,14220,14230,14220,50
20250213,143200,224248610,14220,14210,14220,14210,200
20250213,143100,221406600,14170,14170,14170,14170,71
20250213,143000,220400530,14220,14220,14220,14220,1
20250213,142900,220386310,14220,14220,14220,14220,0
20250213,142800,220386310,14220,14220,14220,14220,0
20250213,142700,220386310,14220,14170,14220,14160,2122
20250213,142600,190314240,14180,14190,14190,14180,1743
20250213,142500,165598280,14180,14180,14180,14180,0
20250213,142400,165598280,14180,14180,14180,14180,0
20250213,142300,165598280,14180,14180,14180,14180,0
20250213,142200,165598280,14180,14180,14180,14180,0
20250213,142100,165598280,14180,14180,14180,14180,0
20250213,142000,165598280,14180,14180,14180,14180,0
20250213,141900,165598280,14180,14180,14180,14180,0
20250213,141800,165598280,14180,14180,14180,14180,0
20250213,141700,165598280,14180,14180,14180,14180,108
20250213,141600,164066840,14180,14180,14180,14180,0
20250213,141500,164066840,14180,14180,14180,14180,0
20250213,141400,164066840,14180,14180,14180,14180,0
20250213,141300,164066840,14180,14190,14190,14180,1068
20250213,141200,148921610,14190,14190,14190,14190,0
20250213,141100,148921610,14190,14190,14190,14190,0
20250213,141000,148921610,14190,14190,14190,14190,0
20250213,140900,148921610,14190,14190,14190,14190,0
20250213,140800,148921610,14190,14190,14190,14190,0
20250213,140700,148921610,14190,14190,14190,14190,0
20250213,140600,148921610,14190,14190,14190,14190,0
20250213,140500,148921610,14190,14190,14190,14190,0
20250213,140400,148921610,14190,14200,14200,14190,7
20250213,140300,148822270,14190,14190,14190,14190,0
20250213,140200,148822270,14190,14190,14190,14190,0
20250213,140100,148822270,14190,14190,14190,14190,0
20250213,140000,148822270,14190,14190,14190,14190,0
20250213,135900,148822270,14190,14190,14190,14190,0
20250213,135800,148822270,14190,14190,14190,14190,0
20250213,135700,148822270,14190,14190,14190,14190,0
20250213,135600,148822270,14190,14190,14190,14190,301
20250213,135500,144551080,14190,14190,14190,14190,1
20250213,135400,144536890,14220,14220,14220,14220,0
20250213,135300,144536890,14220,14220,14220,14220,21
20250213,135200,144238270,14220,14220,14220,14220,0
20250213,135100,144238270,14220,14220,14220,14220,0
20250213,135000,144238270,14220,14220,14220,14220,0
20250213,134900,144238270,14220,14220,14220,14220,0
20250213,134800,144238270,14220,14220,14220,14220,0
20250213,134700,144238270,14220,14220,14220,14220,0
20250213,134600,144238270,14220,14220,14220,14220,0
20250213,134500,144238270,14220,14220,14220,14220,0
20250213,134400,144238270,14220,14220,14220,14220,5
20250213,134300,144167170,14220,14220,14220,14220,0
20250213,134200,144167170,14220,14220,14220,14220,0
20250213,134100,144167170,14220,14220,14220,14220,0
20250213,134000,144167170,14220,14220,14220,14220,0
20250213,133900,144167170,14220,14220,14220,14220,0
20250213,133800,144167170,14220,14180,14220,14180,4
20250213,133700,144110410,14190,14190,14190,14190,0
20250213,133600,144110410,14190,14190,14190,14190,1029
20250213,133500,129508900,14190,14190,14190,14190,0
20250213,133400,129508900,14190,14190,14190,14190,0
20250213,133300,129508900,14190,14190,14190,14190,0
20250213,133200,129508900,14190,14190,14190,14190,0
20250213,133100,129508900,14190,14190,14190,14190,0
20250213,133000,129508900,14190,14190,14190,14190,0
20250213,132900,129508900,14190,14190,14190,14190,0
20250213,132800,129508900,14190,14190,14190,14190,0
20250213,132700,129508900,14190,14190,14190,14190,0
20250213,132600,129508900,14190,14190,14190,14190,0
20250213,132500,129508900,14190,14190,14190,14190,0
20250213,132400,129508900,14190,14190,14190,14190,0
20250213,132300,129508900,14190,14200,14200,14190,313
20250213,132200,125065620,14210,14210,14210,14210,882
20250213,132100,112532400,14240,14240,14240,14240,0
20250213,132000,112532400,14240,14240,14240,14240,0
20250213,131900,112532400,14240,14240,14240,14240,0
20250213,131800,112532400,14240,14240,14240,14240,0
20250213,131700,112532400,14240,14240,14240,14240,0
20250213,131600,112532400,14240,14240,14240,14240,1
20250213,131500,112518160,14240,14240,14240,14240,0
20250213,131400,112518160,14240,14240,14240,14240,0
20250213,131300,112518160,14240,14240,14240,14240,0
20250213,131200,112518160,14240,14240,14240,14240,0
20250213,131100,112518160,14240,14240,14240,14240,0
20250213,131000,112518160,14240,14240,14240,14240,0
20250213,130900,112518160,14240,14240,14240,14240,0
20250213,130800,112518160,14240,14240,14240,14240,0
20250213,130700,112518160,14240,14240,14240,14240,70
20250213,130600,111521360,14210,14210,14210,14210,51
20250213,130500,110796650,14210,14210,14210,14210,0
20250213,130400,110796650,14210,14210,14210,14210,1
20250213,130300,110782440,14210,14210,14210,14210,0
20250213,130200,110782440,14210,14210,14210,14210,0
20250213,130100,110782440,14210,14210,14210,14210,0
20250213,130000,110782440,14210,14210,14210,14210,0
20250213,125900,110782440,14210,14210,14210,14210,0
20250213,125800,110782440,14210,14210,14210,14210,31
20250213,125700,110341930,14210,14210,14210,14210,0
20250213,125600,110341930,14210,14210,14210,14210,0
20250213,125500,110341930,14210,14210,14210,14210,0
20250213,125400,110341930,14210,14210,14210,14210,0
20250213,125300,110341930,14210,14210,14210,14210,0
20250213,125200,110341930,14210,14210,14210,14210,0
20250213,125100,110341930,14210,14210,14210,14210,0
20250213,125000,110341930,14210,14210,14210,14210,0
20250213,124900,110341930,14210,14210,14210,14210,0
20250213,124800,110341930,14210,14210,14210,14210,0
20250213,124700,110341930,14210,14210,14210,14210,0
20250213,124600,110341930,14210,14210,14210,14210,10
20250213,124500,110199830,14210,14210,14210,14210,0
20250213,124400,110199830,14210,14210,14210,14210,0
20250213,124300,110199830,14210,14210,14210,14210,0
20250213,124200,110199830,14210,14210,14210,14210,0
20250213,124100,110199830,14210,14210,14210,14210,0
20250213,124000,110199830,14210,14210,14210,14210,0
20250213,123900,110199830,14210,14210,14210,14210,0
20250213,123800,110199830,14210,14210,14210,14210,30
20250213,123700,109773530,14210,14210,14210,14210,55
20250213,123600,108991980,14200,14200,14200,14200,0
20250213,123500,108991980,14200,14200,14200,14200,0
20250213,123400,108991980,14200,14200,14200,14200,0
20250213,123300,108991980,14200,14200,14200,14200,0
20250213,123200,108991980,14200,14200,14200,14200,0
20250213,123100,108991980,14200,14200,14200,14200,0
20250213,123000,108991980,14200,14200,14200,14200,0
20250213,122900,108991980,14200,14200,14200,14200,0
20250213,122800,108991980,14200,14200,14200,14200,0
20250213,122700,108991980,14200,14200,14200,14200,0
20250213,122600,108991980,14200,14200,14200,14200,8
20250213,122500,108878380,14250,14250,14250,14250,0
20250213,122400,108878380,14250,14250,14250,14250,7
20250213,122300,108778630,14240,14240,14240,14240,0
20250213,122200,108778630,14240,14240,14240,14240,0
20250213,122100,108778630,14240,14240,14240,14240,0
20250213,122000,108778630,14240,14240,14240,14240,0
20250213,121900,108778630,14240,14240,14240,14240,11
20250213,121800,108621990,14220,14220,14220,14220,64
20250213,121700,107711910,14200,14200,14200,14200,13
20250213,121600,107527310,14200,14200,14200,14200,0
20250213,121500,107527310,14200,14200,14200,14200,0
20250213,121400,107527310,14200,14200,14200,14200,0
20250213,121300,107527310,14200,14200,14200,14200,0
20250213,121200,107527310,14200,14200,14200,14200,0
20250213,121100,107527310,14200,14200,14200,14200,5
20250213,121000,107456310,14200,14200,14200,14200,3
20250213,120900,107413710,14190,14200,14200,14190,18
20250213,120800,107158120,14240,14240,14240,14240,0
20250213,120700,107158120,14240,14240,14240,14240,2
20250213,120600,107129640,14240,14240,14240,14240,0
20250213,120500,107129640,14240,14240,14240,14240,0
20250213,120400,107129640,14240,14240,14240,14240,0
20250213,120300,107129640,14240,14240,14240,14240,0
20250213,120200,107129640,14240,14240,14240,14240,20
20250213,120100,106844840,14240,14240,14240,14240,0
20250213,120000,106844840,14240,14240,14240,14240,0
20250213,115900,106844840,14240,14240,14240,14240,0
20250213,115800,106844840,14240,14240,14240,14240,0
20250213,115700,106844840,14240,14240,14240,14240,0
20250213,115600,106844840,14240,14200,14240,14200,206
20250213,115500,103919400,14220,14220,14220,14220,101
20250213,115400,102483180,14220,14220,14220,14220,0
20250213,115300,102483180,14220,14220,14220,14220,115
20250213,115200,100847880,14220,14220,14220,14220,0
20250213,115100,100847880,14220,14220,14220,14220,0
20250213,115000,100847880,14220,14220,14220,14220,35
20250213,114900,100350180,14230,14230,14230,14230,21
20250213,114800,100051350,14230,14230,14230,14230,0
20250213,114700,100051350,14230,14230,14230,14230,0
20250213,114600,100051350,14230,14230,14230,14230,0
20250213,114500,100051350,14230,14230,14230,14230,0
20250213,114400,100051350,14230,14230,14230,14230,0
20250213,114300,100051350,14230,14230,14230,14230,0
20250213,114200,100051350,14230,14230,14230,14230,0
20250213,114100,100051350,14230,14230,14230,14230,90
20250213,114000,98770650,14240,14240,14240,14240,11
20250213,113900,98614010,14250,14250,14250,14250,0
20250213,113800,98614010,14250,14250,14250,14250,0
20250213,113700,98614010,14250,14250,14250,14250,1
20250213,113600,98599760,14250,14250,14250,14250,0
20250213,113500,98599760,14250,14250,14250,14250,0
20250213,113400,98599760,14250,14250,14250,14250,0
20250213,113300,98599760,14250,14250,14250,14250,20
20250213,113200,98314760,14260,14260,14260,14260,0
20250213,113100,98314760,14260,14260,14260,14260,0
20250213,113000,98314760,14260,14260,14260,14260,0
20250213,112900,98314760,14260,14260,14260,14260,0
20250213,112800,98314760,14260,14260,14260,14260,0
20250213,112700,98314760,14260,14260,14260,14260,0
20250213,112600,98314760,14260,14260,14260,14260,0
20250213,112500,98314760,14260,14260,14260,14260,0
20250213,112400,98314760,14260,14260,14260,14260,0
20250213,112300,98314760,14260,14260,14260,14260,0
20250213,112200,98314760,14260,14260,14260,14260,0
20250213,112100,98314760,14260,14260,14260,14260,0
20250213,112000,98314760,14260,14260,14260,14260,0
20250213,111900,98314760,14260,14260,14260,14260,0
20250213,111800,98314760,14260,14260,14260,14260,0
20250213,111700,98314760,14260,14260,14260,14260,0
20250213,111600,98314760,14260,14260,14260,14260,1
20250213,111500,98300500,14240,14240,14240,14240,0
20250213,111400,98300500,14240,14240,14240,14240,30
20250213,111300,97873300,14220,14220,14220,14220,0
20250213,111200,97873300,14220,14220,14220,14220,0
20250213,111100,97873300,14220,14220,14220,14220,0
20250213,111000,97873300,14220,14220,14220,14220,0
20250213,110900,97873300,14220,14220,14220,14220,0
20250213,110800,97873300,14220,14220,14220,14220,0
20250213,110700,97873300,14220,14220,14220,14220,0
20250213,110600,97873300,14220,14220,14220,14220,0
20250213,110500,97873300,14220,14220,14220,14220,0
20250213,110400,97873300,14220,14220,14220,14220,1342
20250213,110300,78790060,14240,14230,14240,14230,12
20250213,110200,78619200,14170,14170,14170,14170,0
20250213,110100,78619200,14170,14170,14170,14170,0
20250213,110000,78619200,14170,14170,14170,14170,0
20250213,105900,78619200,14170,14170,14170,14170,0
20250213,105800,78619200,14170,14170,14170,14170,0
20250213,105700,78619200,14170,14170,14170,14170,0
20250213,105600,78619200,14170,14170,14170,14170,20
20250213,105500,78335800,14170,14170,14170,14170,0
20250213,105400,78335800,14170,14170,14170,14170,68
20250213,105300,77372240,14180,14180,14180,14180,593
20250213,105200,68963500,14200,14200,14200,14200,18
20250213,105100,68707900,14200,14240,14240,14200,409
20250213,105000,62895990,14250,14250,14250,14250,1
20250213,104900,62881740,14250,14250,14250,14250,0
20250213,104800,62881740,14250,14250,14250,14250,0
20250213,104700,62881740,14250,14250,14250,14250,28
20250213,104600,62482740,14260,14260,14260,14260,0
20250213,104500,62482740,14260,14260,14260,14260,0
20250213,104400,62482740,14260,14260,14260,14260,0
20250213,104300,62482740,14260,14260,14260,14260,0
20250213,104200,62482740,14260,14270,14270,14260,78
20250213,104100,61369940,14270,14270,14270,14270,16
20250213,104000,61141620,14270,14270,14270,14270,0
20250213,103900,61141620,14270,14270,14270,14270,0
20250213,103800,61141620,14270,14280,14280,14270,81
20250213,103700,59985440,14290,14290,14290,14290,0
20250213,103600,59985440,14290,14290,14290,14290,0
20250213,103500,59985440,14290,14290,14290,14290,0
20250213,103400,59985440,14290,14290,14290,14290,10
20250213,103300,59842540,14290,14290,14290,14290,1
20250213,103200,59828250,14290,14290,14290,14290,1
20250213,103100,59813960,14250,14260,14260,14250,155
20250213,103000,57604490,14250,14250,14250,14250,0
20250213,102900,57604490,14250,14250,14250,14250,0
20250213,102800,57604490,14250,14260,14260,14250,2000
20250213,102700,29104120,14250,14250,14250,14250,0
20250213,102600,29104120,14250,14250,14250,14250,0
20250213,102500,29104120,14250,14250,14250,14250,0
20250213,102400,29104120,14250,14250,14250,14250,0
20250213,102300,29104120,14250,14250,14250,14250,0
20250213,102200,29104120,14250,14250,14250,14250,0
20250213,102100,29104120,14250,14250,14250,14250,0
20250213,102000,29104120,14250,14250,14250,14250,0
20250213,101900,29104120,14250,14250,14250,14250,0
20250213,101800,29104120,14250,14250,14250,14250,0
20250213,101700,29104120,14250,14250,14250,14250,0
20250213,101600,29104120,14250,14250,14250,14250,0
20250213,101500,29104120,14250,14250,14250,14250,10
20250213,101400,28961620,14250,14250,14250,14250,0
20250213,101300,28961620,14250,14250,14250,14250,250
20250213,101200,25399120,14250,14250,14250,14250,110
20250213,101100,23831620,14250,14260,14260,14250,100
20250213,101000,22405770,14250,14250,14250,14250,0
20250213,100900,22405770,14250,14250,14250,14250,0
20250213,100800,22405770,14250,14250,14250,14250,0
20250213,100700,22405770,14250,14250,14250,14250,0
20250213,100600,22405770,14250,14250,14250,14250,0
20250213,100500,22405770,14250,14250,14250,14250,0
20250213,100400,22405770,14250,14250,14250,14250,0
20250213,100300,22405770,14250,14250,14250,14250,70
20250213,100200,21408270,14250,14250,14250,14250,5
20250213,100100,21337020,14250,14250,14250,14250,0
20250213,100000,21337020,14250,14250,14250,14250,0
20250213,095900,21337020,14250,14250,14250,14250,0
20250213,095800,21337020,14250,14250,14250,14250,0
20250213,095700,21337020,14250,14250,14250,14250,0
20250213,095600,21337020,14250,14250,14250,14250,0
20250213,095500,21337020,14250,14250,14250,14250,0
20250213,095400,21337020,14250,14250,14250,14250,0
20250213,095300,21337020,14250,14250,14250,14250,0
20250213,095200,21337020,14250,14250,14250,14250,0
20250213,095100,21337020,14250,14250,14250,14250,21
20250213,095000,21037770,14300,14300,14300,14300,0
20250213,094900,21037770,14300,14300,14300,14300,1
20250213,094800,21023470,14300,14300,14300,14300,0
20250213,094700,21023470,14300,14300,14300,14300,4
20250213,094600,20966270,14300,14300,14300,14300,21
20250213,094500,20665970,14300,14300,14300,14300,1
20250213,094400,20651670,14250,14270,14300,14250,171
20250213,094300,18211530,14270,14270,14270,14270,1
20250213,094200,18197260,14270,14270,14270,14270,1
20250213,094100,18182990,14270,14270,14270,14270,0
20250213,094000,18182990,14270,14270,14270,14270,0
20250213,093900,18182990,14270,14270,14270,14270,38
20250213,093800,17640730,14270,14270,14270,14270,0
20250213,093700,17640730,14270,14270,14270,14270,8
20250213,093600,17526570,14270,14270,14270,14270,0
20250213,093500,17526570,14270,14270,14270,14270,0
20250213,093400,17526570,14270,14270,14270,14270,0
20250213,093300,17526570,14270,14270,14270,14270,0
20250213,093200,17526570,14270,14270,14270,14270,0
20250213,093100,17526570,14270,14270,14270,14270,0
20250213,093000,17526570,14270,14270,14270,14270,0
20250213,092900,17526570,14270,14220,14270,14220,327
20250213,092800,12871780,14210,14210,14210,14210,0
20250213,092700,12871780,14210,14240,14240,14210,38
20250213,092600,12330690,14270,14270,14270,14270,2
20250213,092500,12302150,14330,14330,14330,14330,0
20250213,092400,12302150,14330,14330,14330,14330,0
20250213,092300,12302150,14330,14330,14330,14330,71
20250213,092200,11284720,14340,14370,14370,14340,51
20250213,092100,10553060,14370,14370,14370,14370,0
20250213,092000,10553060,14370,14370,14370,14370,0
20250213,091900,10553060,14370,14370,14370,14370,0
20250213,091800,10553060,14370,14370,14370,14370,0
20250213,091700,10553060,14370,14370,14370,14370,0
20250213,091600,10553060,14370,14400,14400,14370,25
20250213,091500,10193090,14400,14400,14400,14400,10
20250213,091400,10049090,14420,14420,14420,14420,0
20250213,091300,10049090,14420,14420,14420,14420,192
20250213,091200,7280450,14420,14400,14420,14400,258
20250213,091100,3563250,14400,14400,14400,14400,0
20250213,091000,3563250,14400,14400,14400,14400,0
20250213,090900,3563250,14400,14400,14400,14400,0
20250213,090800,3563250,14400,14350,14400,14350,235
20250213,090700,186750,14350,14350,14350,14350,3
20250213,090600,143700,14400,14400,14400,14400,0
20250213,090500,143700,14400,14400,14400,14400,0
20250213,090400,143700,14400,14400,14400,14400,0
20250213,090300,143700,14400,14390,14400,14390,2
20250213,090200,114910,14380,14370,14380,14370,3
20250213,090100,71780,14370,14360,14370,14360,2
20250213,090000,43050,14350,14350,14350,14350,3