KissMeData/362320/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212800,331283530,5370,5370,5370,5370,1124
20250213,212700,331283530,5370,5370,5370,5370,0
20250213,212600,331283530,5370,5370,5370,5370,0
20250213,212500,331283530,5370,5370,5370,5370,0
20250213,212400,331283530,5370,5370,5370,5370,0
20250213,212300,331283530,5370,5370,5370,5370,0
20250213,212200,331283530,5370,5370,5370,5370,0
20250213,212100,331283530,5370,5370,5370,5370,0
20250213,212000,331283530,5370,5370,5370,5370,0
20250213,211900,331283530,5370,5370,5370,5370,0
20250213,211800,331283530,5370,5370,5370,5370,0
20250213,211700,331283530,5370,5370,5370,5370,0
20250213,211600,331283530,5370,5370,5370,5370,0
20250213,211500,331283530,5370,5370,5370,5370,0
20250213,211400,331283530,5370,5370,5370,5370,0
20250213,211300,331283530,5370,5370,5370,5370,0
20250213,211200,331283530,5370,5370,5370,5370,0
20250213,211100,331283530,5370,5370,5370,5370,0
20250213,211000,331283530,5370,5370,5370,5370,0
20250213,210900,331283530,5370,5370,5370,5370,0
20250213,210800,331283530,5370,5370,5370,5370,0
20250213,210700,331283530,5370,5370,5370,5370,0
20250213,210600,331283530,5370,5370,5370,5370,0
20250213,210500,331283530,5370,5370,5370,5370,0
20250213,210400,331283530,5370,5370,5370,5370,0
20250213,210300,331283530,5370,5370,5370,5370,0
20250213,210200,331283530,5370,5370,5370,5370,0
20250213,210100,331283530,5370,5370,5370,5370,0
20250213,210000,331283530,5370,5370,5370,5370,0
20250213,205900,331283530,5370,5370,5370,5370,0
20250213,205800,331283530,5370,5370,5370,5370,1124
20250213,205700,331283530,5370,5370,5370,5370,0
20250213,205600,331283530,5370,5370,5370,5370,0
20250213,205500,331283530,5370,5370,5370,5370,0
20250213,205400,331283530,5370,5370,5370,5370,0
20250213,205300,331283530,5370,5370,5370,5370,0
20250213,205200,331283530,5370,5370,5370,5370,0
20250213,205100,331283530,5370,5370,5370,5370,0
20250213,205000,331283530,5370,5370,5370,5370,0
20250213,204900,331283530,5370,5370,5370,5370,0
20250213,204800,331283530,5370,5370,5370,5370,0
20250213,204700,331283530,5370,5370,5370,5370,0
20250213,204600,331283530,5370,5370,5370,5370,0
20250213,204500,331283530,5370,5370,5370,5370,0
20250213,204400,331283530,5370,5370,5370,5370,0
20250213,204300,331283530,5370,5370,5370,5370,0
20250213,204200,331283530,5370,5370,5370,5370,0
20250213,204100,331283530,5370,5370,5370,5370,0
20250213,204000,331283530,5370,5370,5370,5370,0
20250213,203900,331283530,5370,5370,5370,5370,0
20250213,203800,331283530,5370,5370,5370,5370,0
20250213,203700,331283530,5370,5370,5370,5370,0
20250213,203600,331283530,5370,5370,5370,5370,0
20250213,203500,331283530,5370,5370,5370,5370,0
20250213,203400,331283530,5370,5370,5370,5370,0
20250213,203300,331283530,5370,5370,5370,5370,0
20250213,203200,331283530,5370,5370,5370,5370,0
20250213,203100,331283530,5370,5370,5370,5370,0
20250213,203000,331283530,5370,5370,5370,5370,0
20250213,202900,331283530,5370,5370,5370,5370,0
20250213,202800,331283530,5370,5370,5370,5370,1124
20250213,202700,331283530,5370,5370,5370,5370,0
20250213,202600,331283530,5370,5370,5370,5370,0
20250213,202500,331283530,5370,5370,5370,5370,0
20250213,202400,331283530,5370,5370,5370,5370,0
20250213,202300,331283530,5370,5370,5370,5370,0
20250213,202200,331283530,5370,5370,5370,5370,0
20250213,202100,331283530,5370,5370,5370,5370,0
20250213,202000,331283530,5370,5370,5370,5370,0
20250213,201900,331283530,5370,5370,5370,5370,0
20250213,201800,331283530,5370,5370,5370,5370,0
20250213,201700,331283530,5370,5370,5370,5370,0
20250213,201600,331283530,5370,5370,5370,5370,0
20250213,201500,331283530,5370,5370,5370,5370,0
20250213,201400,331283530,5370,5370,5370,5370,0
20250213,201300,331283530,5370,5370,5370,5370,0
20250213,201200,331283530,5370,5370,5370,5370,0
20250213,201100,331283530,5370,5370,5370,5370,0
20250213,201000,331283530,5370,5370,5370,5370,0
20250213,200900,331283530,5370,5370,5370,5370,0
20250213,200800,331283530,5370,5370,5370,5370,0
20250213,200700,331283530,5370,5370,5370,5370,0
20250213,200600,331283530,5370,5370,5370,5370,0
20250213,200500,331283530,5370,5370,5370,5370,0
20250213,200400,331283530,5370,5370,5370,5370,0
20250213,200300,331283530,5370,5370,5370,5370,0
20250213,200200,331283530,5370,5370,5370,5370,0
20250213,200100,331283530,5370,5370,5370,5370,0
20250213,200000,331283530,5370,5370,5370,5370,0
20250213,195900,331283530,5370,5370,5370,5370,0
20250213,195800,331283530,5370,5370,5370,5370,1124
20250213,195700,331283530,5370,5370,5370,5370,0
20250213,195600,331283530,5370,5370,5370,5370,0
20250213,195500,331283530,5370,5370,5370,5370,0
20250213,195400,331283530,5370,5370,5370,5370,0
20250213,195300,331283530,5370,5370,5370,5370,0
20250213,195200,331283530,5370,5370,5370,5370,0
20250213,195100,331283530,5370,5370,5370,5370,0
20250213,195000,331283530,5370,5370,5370,5370,0
20250213,194900,331283530,5370,5370,5370,5370,0
20250213,194800,331283530,5370,5370,5370,5370,0
20250213,194700,331283530,5370,5370,5370,5370,0
20250213,194600,331283530,5370,5370,5370,5370,0
20250213,194500,331283530,5370,5370,5370,5370,0
20250213,194400,331283530,5370,5370,5370,5370,0
20250213,194300,331283530,5370,5370,5370,5370,0
20250213,194200,331283530,5370,5370,5370,5370,0
20250213,194100,331283530,5370,5370,5370,5370,0
20250213,194000,331283530,5370,5370,5370,5370,0
20250213,193900,331283530,5370,5370,5370,5370,0
20250213,193800,331283530,5370,5370,5370,5370,0
20250213,193700,331283530,5370,5370,5370,5370,0
20250213,193600,331283530,5370,5370,5370,5370,0
20250213,193500,331283530,5370,5370,5370,5370,0
20250213,193400,331283530,5370,5370,5370,5370,0
20250213,193300,331283530,5370,5370,5370,5370,0
20250213,193200,331283530,5370,5370,5370,5370,0
20250213,193100,331283530,5370,5370,5370,5370,0
20250213,193000,331283530,5370,5370,5370,5370,0
20250213,192900,331283530,5370,5370,5370,5370,0
20250213,192800,331283530,5370,5370,5370,5370,1124
20250213,192700,331283530,5370,5370,5370,5370,0
20250213,192600,331283530,5370,5370,5370,5370,0
20250213,192500,331283530,5370,5370,5370,5370,0
20250213,192400,331283530,5370,5370,5370,5370,0
20250213,192300,331283530,5370,5370,5370,5370,0
20250213,192200,331283530,5370,5370,5370,5370,0
20250213,192100,331283530,5370,5370,5370,5370,0
20250213,192000,331283530,5370,5370,5370,5370,0
20250213,191900,331283530,5370,5370,5370,5370,0
20250213,191800,331283530,5370,5370,5370,5370,0
20250213,191700,331283530,5370,5370,5370,5370,0
20250213,191600,331283530,5370,5370,5370,5370,0
20250213,191500,331283530,5370,5370,5370,5370,0
20250213,191400,331283530,5370,5370,5370,5370,0
20250213,191300,331283530,5370,5370,5370,5370,0
20250213,191200,331283530,5370,5370,5370,5370,0
20250213,191100,331283530,5370,5370,5370,5370,0
20250213,191000,331283530,5370,5370,5370,5370,0
20250213,190900,331283530,5370,5370,5370,5370,0
20250213,190800,331283530,5370,5370,5370,5370,0
20250213,190700,331283530,5370,5370,5370,5370,0
20250213,190600,331283530,5370,5370,5370,5370,0
20250213,190500,331283530,5370,5370,5370,5370,0
20250213,190400,331283530,5370,5370,5370,5370,0
20250213,190300,331283530,5370,5370,5370,5370,0
20250213,190200,331283530,5370,5370,5370,5370,0
20250213,190100,331283530,5370,5370,5370,5370,0
20250213,190000,331283530,5370,5370,5370,5370,0
20250213,185900,331283530,5370,5370,5370,5370,0
20250213,185800,331283530,5370,5370,5370,5370,1124
20250213,185700,331283530,5370,5370,5370,5370,0
20250213,185600,331283530,5370,5370,5370,5370,0
20250213,185500,331283530,5370,5370,5370,5370,0
20250213,185400,331283530,5370,5370,5370,5370,0
20250213,185300,331283530,5370,5370,5370,5370,0
20250213,185200,331283530,5370,5370,5370,5370,0
20250213,185100,331283530,5370,5370,5370,5370,0
20250213,185000,331283530,5370,5370,5370,5370,0
20250213,184900,331283530,5370,5370,5370,5370,0
20250213,184800,331283530,5370,5370,5370,5370,0
20250213,184700,331283530,5370,5370,5370,5370,0
20250213,184600,331283530,5370,5370,5370,5370,0
20250213,184500,331283530,5370,5370,5370,5370,0
20250213,184400,331283530,5370,5370,5370,5370,0
20250213,184300,331283530,5370,5370,5370,5370,0
20250213,184200,331283530,5370,5370,5370,5370,0
20250213,184100,331283530,5370,5370,5370,5370,0
20250213,184000,331283530,5370,5370,5370,5370,0
20250213,183900,331283530,5370,5370,5370,5370,0
20250213,183800,331283530,5370,5370,5370,5370,0
20250213,183700,331283530,5370,5370,5370,5370,0
20250213,183600,331283530,5370,5370,5370,5370,0
20250213,183500,331283530,5370,5370,5370,5370,0
20250213,183400,331283530,5370,5370,5370,5370,0
20250213,183300,331283530,5370,5370,5370,5370,0
20250213,183200,331283530,5370,5370,5370,5370,0
20250213,183100,331283530,5370,5370,5370,5370,0
20250213,183000,331283530,5370,5370,5370,5370,0
20250213,182900,331283530,5370,5370,5370,5370,0
20250213,182800,331283530,5370,5370,5370,5370,1124
20250213,182700,331283530,5370,5370,5370,5370,0
20250213,182600,331283530,5370,5370,5370,5370,0
20250213,182500,331283530,5370,5370,5370,5370,0
20250213,182400,331283530,5370,5370,5370,5370,0
20250213,182300,331283530,5370,5370,5370,5370,0
20250213,182200,331283530,5370,5370,5370,5370,0
20250213,182100,331283530,5370,5370,5370,5370,0
20250213,182000,331283530,5370,5370,5370,5370,0
20250213,181900,331283530,5370,5370,5370,5370,0
20250213,181800,331283530,5370,5370,5370,5370,0
20250213,181700,331283530,5370,5370,5370,5370,0
20250213,181600,331283530,5370,5370,5370,5370,0
20250213,181500,331283530,5370,5370,5370,5370,0
20250213,181400,331283530,5370,5370,5370,5370,0
20250213,181300,331283530,5370,5370,5370,5370,0
20250213,181200,331283530,5370,5370,5370,5370,0
20250213,181100,331283530,5370,5370,5370,5370,0
20250213,181000,331283530,5370,5370,5370,5370,0
20250213,180900,331283530,5370,5370,5370,5370,0
20250213,180800,331283530,5370,5370,5370,5370,0
20250213,180700,331283530,5370,5370,5370,5370,0
20250213,180600,331283530,5370,5370,5370,5370,0
20250213,180500,331283530,5370,5370,5370,5370,0
20250213,180400,331283530,5370,5370,5370,5370,0
20250213,180300,331283530,5370,5370,5370,5370,0
20250213,180200,331283530,5370,5370,5370,5370,0
20250213,180100,331283530,5370,5370,5370,5370,0
20250213,180000,331283530,5370,5370,5370,5370,0
20250213,175900,331283530,5370,5370,5370,5370,0
20250213,175800,331283530,5370,5370,5370,5370,1124
20250213,175700,331283530,5370,5370,5370,5370,0
20250213,175600,331283530,5370,5370,5370,5370,0
20250213,175500,331283530,5370,5370,5370,5370,0
20250213,175400,331283530,5370,5370,5370,5370,0
20250213,175300,331283530,5370,5370,5370,5370,0
20250213,175200,331283530,5370,5370,5370,5370,0
20250213,175100,331283530,5370,5370,5370,5370,0
20250213,175000,331283530,5370,5370,5370,5370,0
20250213,174900,331283530,5370,5370,5370,5370,0
20250213,174800,331283530,5370,5370,5370,5370,0
20250213,174700,331283530,5370,5370,5370,5370,0
20250213,174600,331283530,5370,5370,5370,5370,0
20250213,174500,331283530,5370,5370,5370,5370,0
20250213,174400,331283530,5370,5370,5370,5370,0
20250213,174300,331283530,5370,5370,5370,5370,0
20250213,174200,331283530,5370,5370,5370,5370,0
20250213,174100,331283530,5370,5370,5370,5370,0
20250213,174000,331283530,5370,5370,5370,5370,0
20250213,173900,331283530,5370,5370,5370,5370,0
20250213,173800,331283530,5370,5370,5370,5370,0
20250213,173700,331283530,5370,5370,5370,5370,0
20250213,173600,331283530,5370,5370,5370,5370,0
20250213,173500,331283530,5370,5370,5370,5370,0
20250213,173400,331283530,5370,5370,5370,5370,0
20250213,173300,331283530,5370,5370,5370,5370,0
20250213,173200,331283530,5370,5370,5370,5370,0
20250213,173100,331283530,5370,5370,5370,5370,0
20250213,173000,331283530,5370,5370,5370,5370,0
20250213,172900,331283530,5370,5370,5370,5370,0
20250213,172800,331283530,5370,5370,5370,5370,1124
20250213,172700,331283530,5370,5370,5370,5370,0
20250213,172600,331283530,5370,5370,5370,5370,0
20250213,172500,331283530,5370,5370,5370,5370,0
20250213,172400,331283530,5370,5370,5370,5370,0
20250213,172300,331283530,5370,5370,5370,5370,0
20250213,172200,331283530,5370,5370,5370,5370,0
20250213,172100,331283530,5370,5370,5370,5370,0
20250213,172000,331283530,5370,5370,5370,5370,0
20250213,171900,331283530,5370,5370,5370,5370,0
20250213,171800,331283530,5370,5370,5370,5370,0
20250213,171700,331283530,5370,5370,5370,5370,0
20250213,171600,331283530,5370,5370,5370,5370,0
20250213,171500,331283530,5370,5370,5370,5370,0
20250213,171400,331283530,5370,5370,5370,5370,0
20250213,171300,331283530,5370,5370,5370,5370,0
20250213,171200,331283530,5370,5370,5370,5370,0
20250213,171100,331283530,5370,5370,5370,5370,0
20250213,171000,331283530,5370,5370,5370,5370,0
20250213,170900,331283530,5370,5370,5370,5370,0
20250213,170800,331283530,5370,5370,5370,5370,0
20250213,170700,331283530,5370,5370,5370,5370,0
20250213,170600,331283530,5370,5370,5370,5370,0
20250213,170500,331283530,5370,5370,5370,5370,0
20250213,170400,331283530,5370,5370,5370,5370,0
20250213,170300,331283530,5370,5370,5370,5370,0
20250213,170200,331283530,5370,5370,5370,5370,0
20250213,170100,331283530,5370,5370,5370,5370,0
20250213,170000,331283530,5370,5370,5370,5370,0
20250213,165900,331283530,5370,5370,5370,5370,0
20250213,165800,331283530,5370,5370,5370,5370,1124
20250213,165700,331283530,5370,5370,5370,5370,0
20250213,165600,331283530,5370,5370,5370,5370,0
20250213,165500,331283530,5370,5370,5370,5370,0
20250213,165400,331283530,5370,5370,5370,5370,0
20250213,165300,331283530,5370,5370,5370,5370,0
20250213,165200,331283530,5370,5370,5370,5370,0
20250213,165100,331283530,5370,5370,5370,5370,0
20250213,165000,331283530,5370,5370,5370,5370,0
20250213,164900,331283530,5370,5370,5370,5370,0
20250213,164800,331283530,5370,5370,5370,5370,0
20250213,164700,331283530,5370,5370,5370,5370,0
20250213,164600,331283530,5370,5370,5370,5370,0
20250213,164500,331283530,5370,5370,5370,5370,0
20250213,164400,331283530,5370,5370,5370,5370,0
20250213,164300,331283530,5370,5370,5370,5370,0
20250213,164200,331283530,5370,5370,5370,5370,0
20250213,164100,331283530,5370,5370,5370,5370,0
20250213,164000,331283530,5370,5370,5370,5370,0
20250213,163900,331283530,5370,5370,5370,5370,0
20250213,163800,331283530,5370,5370,5370,5370,0
20250213,163700,331283530,5370,5370,5370,5370,0
20250213,163600,331283530,5370,5370,5370,5370,0
20250213,163500,331283530,5370,5370,5370,5370,0
20250213,163400,331283530,5370,5370,5370,5370,0
20250213,163300,331283530,5370,5370,5370,5370,0
20250213,163200,331283530,5370,5370,5370,5370,0
20250213,163100,331283530,5370,5370,5370,5370,0
20250213,163000,331283530,5370,5370,5370,5370,0
20250213,162900,331283530,5370,5370,5370,5370,0
20250213,162800,331283530,5370,5370,5370,5370,1124
20250213,162700,331283530,5370,5370,5370,5370,0
20250213,162600,331283530,5370,5370,5370,5370,0
20250213,162500,331283530,5370,5370,5370,5370,0
20250213,162400,331283530,5370,5370,5370,5370,0
20250213,162300,331283530,5370,5370,5370,5370,0
20250213,162200,331283530,5370,5370,5370,5370,0
20250213,162100,331283530,5370,5370,5370,5370,0
20250213,162000,331283530,5370,5370,5370,5370,0
20250213,161900,331283530,5370,5370,5370,5370,0
20250213,161800,331283530,5370,5370,5370,5370,0
20250213,161700,331283530,5370,5370,5370,5370,0
20250213,161600,331283530,5370,5370,5370,5370,0
20250213,161500,331283530,5370,5370,5370,5370,0
20250213,161400,331283530,5370,5370,5370,5370,0
20250213,161300,331283530,5370,5370,5370,5370,0
20250213,161200,331283530,5370,5370,5370,5370,0
20250213,161100,331283530,5370,5370,5370,5370,0
20250213,161000,331283530,5370,5370,5370,5370,0
20250213,160900,331283530,5370,5370,5370,5370,0
20250213,160800,331283530,5370,5370,5370,5370,0
20250213,160700,331283530,5370,5370,5370,5370,0
20250213,160600,331283530,5370,5370,5370,5370,0
20250213,160500,331283530,5370,5370,5370,5370,0
20250213,160400,331283530,5370,5370,5370,5370,0
20250213,160300,331283530,5370,5370,5370,5370,0
20250213,160200,331283530,5370,5370,5370,5370,0
20250213,160100,331283530,5370,5370,5370,5370,0
20250213,160000,331283530,5370,5370,5370,5370,0
20250213,155900,331283530,5370,5370,5370,5370,0
20250213,155800,331283530,5370,5370,5370,5370,1124
20250213,155700,331283530,5370,5370,5370,5370,0
20250213,155600,331283530,5370,5370,5370,5370,0
20250213,155500,331283530,5370,5370,5370,5370,0
20250213,155400,331283530,5370,5370,5370,5370,0
20250213,155300,331283530,5370,5370,5370,5370,0
20250213,155200,331283530,5370,5370,5370,5370,0
20250213,155100,331283530,5370,5370,5370,5370,0
20250213,155000,331283530,5370,5370,5370,5370,0
20250213,154900,331283530,5370,5370,5370,5370,0
20250213,154800,331283530,5370,5370,5370,5370,0
20250213,154700,331283530,5370,5370,5370,5370,0
20250213,154600,331283530,5370,5370,5370,5370,0
20250213,154500,331283530,5370,5370,5370,5370,0
20250213,154400,331283530,5370,5370,5370,5370,0
20250213,154300,331283530,5370,5370,5370,5370,0
20250213,154200,331283530,5370,5370,5370,5370,0
20250213,154100,331283530,5370,5370,5370,5370,0
20250213,154000,331283530,5370,5370,5370,5370,0
20250213,153900,331283530,5370,5370,5370,5370,0
20250213,153800,331283530,5370,5370,5370,5370,0
20250213,153700,331283530,5370,5370,5370,5370,0
20250213,153600,331283530,5370,5370,5370,5370,0
20250213,153500,331283530,5370,5370,5370,5370,0
20250213,153400,331283530,5370,5370,5370,5370,0
20250213,153300,331283530,5370,5370,5370,5370,0
20250213,153200,331283530,5370,5370,5370,5370,0
20250213,153100,331283530,5370,5370,5370,5370,0
20250213,153000,331283530,5370,5370,5370,5370,1124
20250213,152900,325247650,5350,5350,5350,5350,0
20250213,152800,325247650,5350,5350,5350,5350,0
20250213,152700,325247650,5350,5350,5350,5350,0
20250213,152600,325247650,5350,5350,5350,5350,0
20250213,152500,325247650,5350,5350,5350,5350,0
20250213,152400,325247650,5350,5350,5350,5350,0
20250213,152300,325247650,5350,5350,5350,5350,0
20250213,152200,325247650,5350,5350,5350,5350,0
20250213,152100,325247650,5350,5350,5350,5350,0
20250213,152000,325247650,5350,5350,5350,5350,0
20250213,151900,325247650,5350,5370,5370,5350,56
20250213,151800,324947930,5370,5370,5370,5370,1
20250213,151700,324942560,5370,5370,5370,5370,1
20250213,151600,324937190,5370,5370,5370,5370,3
20250213,151500,324921080,5370,5360,5370,5360,17
20250213,151400,324829910,5370,5370,5370,5370,15
20250213,151300,324749360,5360,5360,5360,5360,0
20250213,151200,324749360,5360,5360,5360,5360,90
20250213,151100,324266960,5350,5350,5350,5350,6
20250213,151000,324234860,5360,5360,5360,5360,10
20250213,150900,324181260,5360,5360,5360,5360,0
20250213,150800,324181260,5360,5360,5360,5360,0
20250213,150700,324181260,5360,5360,5360,5360,0
20250213,150600,324181260,5360,5360,5360,5360,0
20250213,150500,324181260,5360,5360,5360,5360,671
20250213,150400,320584700,5360,5360,5360,5360,0
20250213,150300,320584700,5360,5360,5360,5360,380
20250213,150200,318547900,5360,5360,5360,5360,0
20250213,150100,318547900,5360,5360,5360,5360,0
20250213,150000,318547900,5360,5360,5360,5360,200
20250213,145900,317475900,5360,5360,5360,5360,0
20250213,145800,317475900,5360,5360,5360,5360,0
20250213,145700,317475900,5360,5360,5360,5360,0
20250213,145600,317475900,5360,5360,5360,5360,50
20250213,145500,317207900,5360,5360,5360,5360,0
20250213,145400,317207900,5360,5360,5360,5360,1
20250213,145300,317202540,5360,5360,5360,5360,0
20250213,145200,317202540,5360,5360,5360,5360,0
20250213,145100,317202540,5360,5360,5360,5360,0
20250213,145000,317202540,5360,5360,5360,5360,0
20250213,144900,317202540,5360,5360,5360,5360,0
20250213,144800,317202540,5360,5360,5360,5360,0
20250213,144700,317202540,5360,5350,5360,5350,97
20250213,144600,316683580,5350,5350,5350,5350,0
20250213,144500,316683580,5350,5350,5350,5350,0
20250213,144400,316683580,5350,5350,5350,5350,6
20250213,144300,316651480,5360,5360,5360,5360,5
20250213,144200,316624680,5350,5350,5350,5350,0
20250213,144100,316624680,5350,5350,5350,5350,500
20250213,144000,313949680,5350,5350,5350,5350,0
20250213,143900,313949680,5350,5360,5360,5350,10
20250213,143800,313896090,5350,5350,5350,5350,847
20250213,143700,309364640,5350,5350,5350,5350,0
20250213,143600,309364640,5350,5350,5350,5350,221
20250213,143500,308182290,5360,5360,5360,5360,0
20250213,143400,308182290,5360,5360,5360,5360,0
20250213,143300,308182290,5360,5360,5360,5360,0
20250213,143200,308182290,5360,5360,5360,5360,1
20250213,143100,308176930,5360,5360,5360,5360,0
20250213,143000,308176930,5360,5360,5360,5360,0
20250213,142900,308176930,5360,5360,5360,5360,0
20250213,142800,308176930,5360,5360,5360,5360,0
20250213,142700,308176930,5360,5360,5360,5360,0
20250213,142600,308176930,5360,5350,5360,5340,2359
20250213,142500,295559660,5360,5360,5360,5360,16
20250213,142400,295473900,5360,5360,5360,5360,0
20250213,142300,295473900,5360,5360,5360,5360,5
20250213,142200,295447100,5360,5360,5360,5360,0
20250213,142100,295447100,5360,5360,5360,5360,5
20250213,142000,295420300,5350,5350,5350,5350,100
20250213,141900,294885300,5360,5370,5370,5360,9
20250213,141800,294837010,5360,5360,5360,5360,1006
20250213,141700,289444850,5360,5360,5360,5360,95
20250213,141600,288935650,5360,5360,5360,5360,0
20250213,141500,288935650,5360,5360,5360,5360,0
20250213,141400,288935650,5360,5360,5360,5360,5
20250213,141300,288908850,5340,5360,5370,5340,103
20250213,141200,288358760,5360,5360,5360,5360,0
20250213,141100,288358760,5360,5340,5360,5340,124
20250213,141000,287696580,5370,5370,5370,5370,5
20250213,140900,287669730,5340,5340,5340,5340,0
20250213,140800,287669730,5340,5340,5340,5340,0
20250213,140700,287669730,5340,5340,5340,5340,20
20250213,140600,287562930,5340,5340,5340,5340,0
20250213,140500,287562930,5340,5340,5340,5340,33
20250213,140400,287386710,5380,5380,5380,5380,0
20250213,140300,287386710,5380,5350,5380,5350,230
20250213,140200,286156180,5350,5370,5370,5350,375
20250213,140100,284145910,5380,5380,5380,5380,0
20250213,140000,284145910,5380,5380,5380,5380,0
20250213,135900,284145910,5380,5380,5380,5380,0
20250213,135800,284145910,5380,5380,5380,5380,0
20250213,135700,284145910,5380,5380,5380,5380,0
20250213,135600,284145910,5380,5380,5380,5380,0
20250213,135500,284145910,5380,5380,5380,5380,0
20250213,135400,284145910,5380,5380,5380,5380,0
20250213,135300,284145910,5380,5380,5380,5380,0
20250213,135200,284145910,5380,5380,5380,5380,108
20250213,135100,283564870,5380,5380,5380,5380,2
20250213,135000,283554110,5360,5360,5360,5360,0
20250213,134900,283554110,5360,5360,5360,5360,1
20250213,134800,283548750,5390,5380,5390,5380,59
20250213,134700,283231280,5380,5380,5380,5380,1
20250213,134600,283225900,5390,5390,5390,5390,0
20250213,134500,283225900,5390,5390,5390,5390,0
20250213,134400,283225900,5390,5390,5390,5390,4
20250213,134300,283204340,5390,5390,5390,5390,0
20250213,134200,283204340,5390,5390,5390,5390,0
20250213,134100,283204340,5390,5390,5390,5390,1
20250213,134000,283198950,5390,5390,5390,5390,0
20250213,133900,283198950,5390,5390,5390,5390,0
20250213,133800,283198950,5390,5380,5390,5380,3
20250213,133700,283182800,5390,5390,5390,5390,675
20250213,133600,279544550,5390,5380,5390,5380,218
20250213,133500,278369710,5370,5380,5380,5370,122
20250213,133400,277713750,5390,5390,5390,5390,10
20250213,133300,277659850,5380,5380,5380,5380,222
20250213,133200,276465490,5380,5380,5380,5380,31
20250213,133100,276298710,5390,5390,5390,5390,0
20250213,133000,276298710,5390,5390,5390,5390,100
20250213,132900,275759710,5390,5390,5390,5390,0
20250213,132800,275759710,5390,5390,5390,5390,0
20250213,132700,275759710,5390,5390,5390,5390,100
20250213,132600,275220710,5380,5380,5380,5380,1
20250213,132500,275215330,5390,5390,5390,5390,0
20250213,132400,275215330,5390,5380,5390,5380,202
20250213,132300,274126570,5380,5380,5380,5380,5
20250213,132200,274099670,5370,5370,5370,5370,79
20250213,132100,273675440,5380,5380,5380,5380,0
20250213,132000,273675440,5380,5380,5380,5380,10
20250213,131900,273621640,5380,5380,5380,5380,195
20250213,131800,272572540,5370,5370,5370,5370,5
20250213,131700,272545690,5370,5370,5370,5370,50
20250213,131600,272277190,5370,5370,5370,5370,40
20250213,131500,272062390,5370,5370,5370,5370,0
20250213,131400,272062390,5370,5370,5370,5370,0
20250213,131300,272062390,5370,5370,5370,5370,0
20250213,131200,272062390,5370,5370,5370,5370,0
20250213,131100,272062390,5370,5370,5370,5370,0
20250213,131000,272062390,5370,5370,5370,5370,0
20250213,130900,272062390,5370,5370,5370,5370,0
20250213,130800,272062390,5370,5370,5370,5370,30
20250213,130700,271901290,5370,5370,5370,5370,130
20250213,130600,271203190,5380,5380,5380,5380,1
20250213,130500,271197810,5380,5380,5380,5380,0
20250213,130400,271197810,5380,5380,5380,5380,0
20250213,130300,271197810,5380,5380,5380,5380,100
20250213,130200,270659810,5390,5380,5390,5380,423
20250213,130100,268383950,5390,5390,5390,5390,200
20250213,130000,267305950,5380,5380,5380,5380,3
20250213,125900,267289810,5390,5380,5390,5380,292
20250213,125800,265716430,5390,5390,5390,5390,0
20250213,125700,265716430,5390,5390,5390,5390,105
20250213,125600,265150480,5390,5390,5390,5390,100
20250213,125500,264611480,5380,5360,5380,5360,3
20250213,125400,264595360,5380,5380,5380,5380,150
20250213,125300,263788360,5360,5360,5360,5360,0
20250213,125200,263788360,5360,5360,5360,5360,0
20250213,125100,263788360,5360,5360,5360,5360,1
20250213,125000,263783000,5390,5360,5390,5360,335
20250213,124900,261982450,5390,5390,5390,5390,0
20250213,124800,261982450,5390,5380,5390,5380,5
20250213,124700,261955530,5390,5390,5390,5390,10
20250213,124600,261901630,5390,5390,5390,5390,10
20250213,124500,261847730,5390,5390,5390,5390,0
20250213,124400,261847730,5390,5390,5390,5390,5
20250213,124300,261820780,5380,5380,5380,5380,238
20250213,124200,260540340,5380,5380,5380,5380,0
20250213,124100,260540340,5380,5380,5380,5380,227
20250213,124000,259319080,5380,5380,5380,5380,0
20250213,123900,259319080,5380,5380,5380,5380,0
20250213,123800,259319080,5380,5380,5380,5380,0
20250213,123700,259319080,5380,5380,5380,5380,100
20250213,123600,258781080,5390,5390,5390,5390,0
20250213,123500,258781080,5390,5390,5390,5390,0
20250213,123400,258781080,5390,5390,5390,5390,100
20250213,123300,258242080,5390,5390,5390,5390,0
20250213,123200,258242080,5390,5390,5390,5390,0
20250213,123100,258242080,5390,5390,5390,5390,0
20250213,123000,258242080,5390,5390,5390,5390,0
20250213,122900,258242080,5390,5390,5390,5390,120
20250213,122800,257595280,5390,5390,5390,5390,10
20250213,122700,257541380,5390,5390,5390,5390,0
20250213,122600,257541380,5390,5390,5390,5390,0
20250213,122500,257541380,5390,5390,5390,5390,0
20250213,122400,257541380,5390,5390,5390,5390,0
20250213,122300,257541380,5390,5390,5390,5390,0
20250213,122200,257541380,5390,5390,5390,5390,0
20250213,122100,257541380,5390,5390,5390,5390,0
20250213,122000,257541380,5390,5390,5390,5390,0
20250213,121900,257541380,5390,5380,5390,5380,3000
20250213,121800,241380990,5380,5380,5380,5380,0
20250213,121700,241380990,5380,5380,5380,5380,0
20250213,121600,241380990,5380,5380,5380,5380,1
20250213,121500,241375610,5350,5350,5350,5350,25
20250213,121400,241241860,5340,5340,5340,5340,0
20250213,121300,241241860,5340,5340,5340,5340,0
20250213,121200,241241860,5340,5340,5340,5340,1
20250213,121100,241236520,5340,5370,5370,5340,167
20250213,121000,240343650,5370,5370,5370,5370,1
20250213,120900,240338280,5360,5360,5360,5360,0
20250213,120800,240338280,5360,5360,5360,5360,0
20250213,120700,240338280,5360,5360,5360,5360,0
20250213,120600,240338280,5360,5360,5360,5360,0
20250213,120500,240338280,5360,5360,5360,5360,0
20250213,120400,240338280,5360,5360,5360,5360,0
20250213,120300,240338280,5360,5360,5360,5360,0
20250213,120200,240338280,5360,5360,5360,5360,0
20250213,120100,240338280,5360,5360,5360,5360,0
20250213,120000,240338280,5360,5360,5360,5360,0
20250213,115900,240338280,5360,5360,5360,5360,200
20250213,115800,239266280,5370,5370,5370,5370,0
20250213,115700,239266280,5370,5370,5370,5370,0
20250213,115600,239266280,5370,5370,5370,5370,0
20250213,115500,239266280,5370,5370,5370,5370,97
20250213,115400,238745390,5380,5380,5380,5380,0
20250213,115300,238745390,5380,5380,5380,5380,0
20250213,115200,238745390,5380,5380,5380,5380,1
20250213,115100,238740010,5360,5360,5360,5360,0
20250213,115000,238740010,5360,5360,5360,5360,0
20250213,114900,238740010,5360,5360,5360,5360,0
20250213,114800,238740010,5360,5360,5360,5360,0
20250213,114700,238740010,5360,5360,5360,5360,0
20250213,114600,238740010,5360,5360,5360,5360,1
20250213,114500,238734650,5380,5380,5380,5380,0
20250213,114400,238734650,5380,5380,5380,5380,5
20250213,114300,238707750,5380,5380,5380,5380,0
20250213,114200,238707750,5380,5380,5380,5380,1
20250213,114100,238702370,5380,5380,5380,5380,0
20250213,114000,238702370,5380,5380,5380,5380,0
20250213,113900,238702370,5380,5380,5380,5380,361
20250213,113800,236760190,5380,5380,5380,5380,5
20250213,113700,236733290,5390,5390,5390,5390,0
20250213,113600,236733290,5390,5390,5390,5390,0
20250213,113500,236733290,5390,5390,5390,5390,1
20250213,113400,236727900,5380,5380,5380,5380,935
20250213,113300,231697600,5380,5380,5380,5380,1118
20250213,113200,225682760,5380,5380,5380,5380,0
20250213,113100,225682760,5380,5360,5380,5360,4904
20250213,113000,199340900,5360,5360,5360,5360,50
20250213,112900,199072900,5370,5370,5370,5370,0
20250213,112800,199072900,5370,5370,5370,5370,0
20250213,112700,199072900,5370,5370,5370,5370,0
20250213,112600,199072900,5370,5370,5370,5370,0
20250213,112500,199072900,5370,5370,5370,5370,0
20250213,112400,199072900,5370,5370,5370,5370,0
20250213,112300,199072900,5370,5370,5370,5370,0
20250213,112200,199072900,5370,5370,5370,5370,0
20250213,112100,199072900,5370,5370,5370,5370,0
20250213,112000,199072900,5370,5370,5370,5370,0
20250213,111900,199072900,5370,5370,5370,5370,186
20250213,111800,198074080,5370,5370,5370,5370,1
20250213,111700,198068710,5370,5370,5370,5370,0
20250213,111600,198068710,5370,5370,5370,5370,339
20250213,111500,196248280,5350,5350,5350,5350,0
20250213,111400,196248280,5350,5350,5350,5350,0
20250213,111300,196248280,5350,5350,5350,5350,0
20250213,111200,196248280,5350,5350,5360,5350,830
20250213,111100,191801570,5340,5350,5350,5340,120
20250213,111000,191160700,5350,5350,5350,5350,500
20250213,110900,188485700,5360,5350,5360,5350,202
20250213,110800,187404990,5340,5340,5340,5340,0
20250213,110700,187404990,5340,5340,5340,5340,0
20250213,110600,187404990,5340,5340,5340,5340,0
20250213,110500,187404990,5340,5340,5340,5340,0
20250213,110400,187404990,5340,5340,5340,5340,0
20250213,110300,187404990,5340,5340,5340,5340,0
20250213,110200,187404990,5340,5340,5340,5340,0
20250213,110100,187404990,5340,5340,5340,5340,0
20250213,110000,187404990,5340,5340,5340,5340,0
20250213,105900,187404990,5340,5340,5340,5340,0
20250213,105800,187404990,5340,5340,5340,5340,68
20250213,105700,187041870,5360,5360,5360,5360,0
20250213,105600,187041870,5360,5360,5360,5360,0
20250213,105500,187041870,5360,5360,5360,5360,0
20250213,105400,187041870,5360,5360,5360,5360,0
20250213,105300,187041870,5360,5360,5360,5360,13
20250213,105200,186972190,5360,5360,5360,5360,163
20250213,105100,186098510,5360,5360,5360,5360,0
20250213,105000,186098510,5360,5360,5360,5360,0
20250213,104900,186098510,5360,5360,5360,5360,1
20250213,104800,186093150,5360,5360,5360,5360,0
20250213,104700,186093150,5360,5360,5360,5360,0
20250213,104600,186093150,5360,5360,5360,5360,0
20250213,104500,186093150,5360,5360,5360,5360,0
20250213,104400,186093150,5360,5360,5360,5360,0
20250213,104300,186093150,5360,5360,5360,5360,117
20250213,104200,185466030,5370,5350,5370,5300,9264
20250213,104100,136254740,5350,5350,5350,5350,0
20250213,104000,136254740,5350,5350,5350,5350,0
20250213,103900,136254740,5350,5350,5350,5350,0
20250213,103800,136254740,5350,5350,5350,5350,0
20250213,103700,136254740,5350,5350,5350,5350,0
20250213,103600,136254740,5350,5350,5350,5350,0
20250213,103500,136254740,5350,5350,5350,5350,105
20250213,103400,135692990,5350,5350,5350,5350,100
20250213,103300,135157990,5370,5370,5370,5370,5
20250213,103200,135131140,5350,5350,5350,5350,0
20250213,103100,135131140,5350,5350,5350,5350,0
20250213,103000,135131140,5350,5350,5350,5350,0
20250213,102900,135131140,5350,5350,5350,5350,50
20250213,102800,134863640,5360,5360,5360,5360,0
20250213,102700,134863640,5360,5360,5360,5360,0
20250213,102600,134863640,5360,5360,5360,5360,0
20250213,102500,134863640,5360,5360,5360,5360,0
20250213,102400,134863640,5360,5350,5360,5350,2605
20250213,102300,120908840,5350,5350,5350,5350,4
20250213,102200,120887440,5340,5340,5340,5340,985
20250213,102100,115627540,5340,5340,5340,5340,200
20250213,102000,114559540,5340,5340,5340,5340,0
20250213,101900,114559540,5340,5340,5340,5340,50
20250213,101800,114292540,5360,5360,5360,5360,0
20250213,101700,114292540,5360,5360,5360,5360,0
20250213,101600,114292540,5360,5370,5370,5360,110
20250213,101500,113701940,5370,5370,5370,5370,0
20250213,101400,113701940,5370,5370,5370,5370,0
20250213,101300,113701940,5370,5370,5370,5370,0
20250213,101200,113701940,5370,5370,5370,5370,0
20250213,101100,113701940,5370,5370,5370,5370,52
20250213,101000,113422700,5370,5370,5370,5370,200
20250213,100900,112348700,5370,5370,5370,5370,0
20250213,100800,112348700,5370,5360,5370,5360,12
20250213,100700,112284270,5370,5370,5370,5370,0
20250213,100600,112284270,5370,5370,5370,5370,0
20250213,100500,112284270,5370,5370,5370,5370,0
20250213,100400,112284270,5370,5370,5370,5370,219
20250213,100300,111108240,5370,5350,5370,5350,1805
20250213,100200,101423520,5340,5330,5340,5330,738
20250213,100100,97482950,5290,5300,5330,5290,776
20250213,100000,93371340,5300,5320,5320,5300,600
20250213,095900,90184130,5320,5320,5320,5320,186
20250213,095800,89194610,5320,5320,5320,5320,0
20250213,095700,89194610,5320,5320,5320,5320,2500
20250213,095600,75894610,5320,5320,5320,5320,0
20250213,095500,75894610,5320,5320,5320,5320,0
20250213,095400,75894610,5320,5320,5320,5320,30
20250213,095300,75735010,5320,5320,5320,5320,5
20250213,095200,75708410,5330,5330,5330,5330,302
20250213,095100,74098750,5340,5340,5340,5340,11
20250213,095000,74040010,5340,5340,5340,5340,324
20250213,094900,72309850,5360,5360,5360,5360,0
20250213,094800,72309850,5360,5350,5360,5350,211
20250213,094700,71179000,5360,5360,5360,5360,261
20250213,094600,69780040,5360,5350,5360,5350,1310
20250213,094500,62758450,5360,5360,5360,5360,0
20250213,094400,62758450,5360,5330,5360,5330,312
20250213,094300,61091200,5320,5330,5330,5320,183
20250213,094200,60115820,5320,5320,5320,5320,0
20250213,094100,60115820,5320,5320,5320,5320,14
20250213,094000,60041340,5330,5330,5330,5330,500
20250213,093900,57376340,5320,5320,5320,5320,22
20250213,093800,57259300,5310,5300,5310,5300,104
20250213,093700,56707110,5300,5310,5310,5300,504
20250213,093600,54035870,5320,5320,5320,5320,0
20250213,093500,54035870,5320,5320,5320,5320,200
20250213,093400,52971870,5320,5290,5320,5290,472
20250213,093300,50474960,5290,5290,5290,5290,375
20250213,093200,48491210,5290,5300,5300,5290,601
20250213,093100,45307620,5330,5330,5330,5330,0
20250213,093000,45307620,5330,5330,5330,5330,21
20250213,092900,45195690,5330,5330,5330,5330,1
20250213,092800,45190360,5290,5290,5290,5290,0
20250213,092700,45190360,5290,5300,5310,5290,120
20250213,092600,44554380,5310,5320,5320,5310,2035
20250213,092500,33746330,5340,5340,5340,5340,50
20250213,092400,33479330,5340,5340,5340,5340,5
20250213,092300,33452630,5340,5310,5340,5310,222
20250213,092200,32273750,5310,5320,5320,5310,670
20250213,092100,28714530,5320,5340,5340,5320,2677
20250213,092000,14427630,5360,5360,5360,5360,0
20250213,091900,14427630,5360,5360,5360,5360,1
20250213,091800,14422270,5360,5340,5360,5340,71
20250213,091700,14042210,5360,5360,5360,5360,100
20250213,091600,13506210,5350,5350,5350,5350,0
20250213,091500,13506210,5350,5350,5350,5350,0
20250213,091400,13506210,5350,5350,5350,5350,302
20250213,091300,11890510,5340,5340,5340,5340,1
20250213,091200,11885170,5360,5360,5360,5360,0
20250213,091100,11885170,5360,5360,5360,5360,20
20250213,091000,11777970,5370,5370,5370,5370,0
20250213,090900,11777970,5370,5370,5370,5370,0
20250213,090800,11777970,5370,5340,5370,5340,629
20250213,090700,8419080,5350,5350,5350,5350,297
20250213,090600,6830130,5360,5360,5360,5360,0
20250213,090500,6830130,5360,5360,5360,5360,0
20250213,090400,6830130,5360,5360,5360,5360,486
20250213,090300,4225170,5360,5330,5360,5330,53
20250213,090200,3942650,5320,5320,5320,5320,100
20250213,090100,3410650,5350,5350,5350,5350,100
20250213,090000,2875650,5350,5310,5350,5310,541