KissMeData/080010/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,195600,52127550,5350,5350,5350,5350,900
20250213,195500,52127550,5350,5350,5350,5350,0
20250213,195400,52127550,5350,5350,5350,5350,0
20250213,195300,52127550,5350,5350,5350,5350,0
20250213,195200,52127550,5350,5350,5350,5350,0
20250213,195100,52127550,5350,5350,5350,5350,0
20250213,195000,52127550,5350,5350,5350,5350,0
20250213,194900,52127550,5350,5350,5350,5350,0
20250213,194800,52127550,5350,5350,5350,5350,0
20250213,194700,52127550,5350,5350,5350,5350,0
20250213,194600,52127550,5350,5350,5350,5350,0
20250213,194500,52127550,5350,5350,5350,5350,0
20250213,194400,52127550,5350,5350,5350,5350,0
20250213,194300,52127550,5350,5350,5350,5350,0
20250213,194200,52127550,5350,5350,5350,5350,0
20250213,194100,52127550,5350,5350,5350,5350,0
20250213,194000,52127550,5350,5350,5350,5350,0
20250213,193900,52127550,5350,5350,5350,5350,0
20250213,193800,52127550,5350,5350,5350,5350,0
20250213,193700,52127550,5350,5350,5350,5350,0
20250213,193600,52127550,5350,5350,5350,5350,0
20250213,193500,52127550,5350,5350,5350,5350,0
20250213,193400,52127550,5350,5350,5350,5350,0
20250213,193300,52127550,5350,5350,5350,5350,0
20250213,193200,52127550,5350,5350,5350,5350,0
20250213,193100,52127550,5350,5350,5350,5350,0
20250213,193000,52127550,5350,5350,5350,5350,0
20250213,192900,52127550,5350,5350,5350,5350,0
20250213,192800,52127550,5350,5350,5350,5350,0
20250213,192700,52127550,5350,5350,5350,5350,0
20250213,192600,52127550,5350,5350,5350,5350,900
20250213,192500,52127550,5350,5350,5350,5350,0
20250213,192400,52127550,5350,5350,5350,5350,0
20250213,192300,52127550,5350,5350,5350,5350,0
20250213,192200,52127550,5350,5350,5350,5350,0
20250213,192100,52127550,5350,5350,5350,5350,0
20250213,192000,52127550,5350,5350,5350,5350,0
20250213,191900,52127550,5350,5350,5350,5350,0
20250213,191800,52127550,5350,5350,5350,5350,0
20250213,191700,52127550,5350,5350,5350,5350,0
20250213,191600,52127550,5350,5350,5350,5350,0
20250213,191500,52127550,5350,5350,5350,5350,0
20250213,191400,52127550,5350,5350,5350,5350,0
20250213,191300,52127550,5350,5350,5350,5350,0
20250213,191200,52127550,5350,5350,5350,5350,0
20250213,191100,52127550,5350,5350,5350,5350,0
20250213,191000,52127550,5350,5350,5350,5350,0
20250213,190900,52127550,5350,5350,5350,5350,0
20250213,190800,52127550,5350,5350,5350,5350,0
20250213,190700,52127550,5350,5350,5350,5350,0
20250213,190600,52127550,5350,5350,5350,5350,0
20250213,190500,52127550,5350,5350,5350,5350,0
20250213,190400,52127550,5350,5350,5350,5350,0
20250213,190300,52127550,5350,5350,5350,5350,0
20250213,190200,52127550,5350,5350,5350,5350,0
20250213,190100,52127550,5350,5350,5350,5350,0
20250213,190000,52127550,5350,5350,5350,5350,0
20250213,185900,52127550,5350,5350,5350,5350,0
20250213,185800,52127550,5350,5350,5350,5350,0
20250213,185700,52127550,5350,5350,5350,5350,0
20250213,185600,52127550,5350,5350,5350,5350,900
20250213,185500,52127550,5350,5350,5350,5350,0
20250213,185400,52127550,5350,5350,5350,5350,0
20250213,185300,52127550,5350,5350,5350,5350,0
20250213,185200,52127550,5350,5350,5350,5350,0
20250213,185100,52127550,5350,5350,5350,5350,0
20250213,185000,52127550,5350,5350,5350,5350,0
20250213,184900,52127550,5350,5350,5350,5350,0
20250213,184800,52127550,5350,5350,5350,5350,0
20250213,184700,52127550,5350,5350,5350,5350,0
20250213,184600,52127550,5350,5350,5350,5350,0
20250213,184500,52127550,5350,5350,5350,5350,0
20250213,184400,52127550,5350,5350,5350,5350,0
20250213,184300,52127550,5350,5350,5350,5350,0
20250213,184200,52127550,5350,5350,5350,5350,0
20250213,184100,52127550,5350,5350,5350,5350,0
20250213,184000,52127550,5350,5350,5350,5350,0
20250213,183900,52127550,5350,5350,5350,5350,0
20250213,183800,52127550,5350,5350,5350,5350,0
20250213,183700,52127550,5350,5350,5350,5350,0
20250213,183600,52127550,5350,5350,5350,5350,0
20250213,183500,52127550,5350,5350,5350,5350,0
20250213,183400,52127550,5350,5350,5350,5350,0
20250213,183300,52127550,5350,5350,5350,5350,0
20250213,183200,52127550,5350,5350,5350,5350,0
20250213,183100,52127550,5350,5350,5350,5350,0
20250213,183000,52127550,5350,5350,5350,5350,0
20250213,182900,52127550,5350,5350,5350,5350,0
20250213,182800,52127550,5350,5350,5350,5350,0
20250213,182700,52127550,5350,5350,5350,5350,0
20250213,182600,52127550,5350,5350,5350,5350,900
20250213,182500,52127550,5350,5350,5350,5350,0
20250213,182400,52127550,5350,5350,5350,5350,0
20250213,182300,52127550,5350,5350,5350,5350,0
20250213,182200,52127550,5350,5350,5350,5350,0
20250213,182100,52127550,5350,5350,5350,5350,0
20250213,182000,52127550,5350,5350,5350,5350,0
20250213,181900,52127550,5350,5350,5350,5350,0
20250213,181800,52127550,5350,5350,5350,5350,0
20250213,181700,52127550,5350,5350,5350,5350,0
20250213,181600,52127550,5350,5350,5350,5350,0
20250213,181500,52127550,5350,5350,5350,5350,0
20250213,181400,52127550,5350,5350,5350,5350,0
20250213,181300,52127550,5350,5350,5350,5350,0
20250213,181200,52127550,5350,5350,5350,5350,0
20250213,181100,52127550,5350,5350,5350,5350,0
20250213,181000,52127550,5350,5350,5350,5350,0
20250213,180900,52127550,5350,5350,5350,5350,0
20250213,180800,52127550,5350,5350,5350,5350,0
20250213,180700,52127550,5350,5350,5350,5350,0
20250213,180600,52127550,5350,5350,5350,5350,0
20250213,180500,52127550,5350,5350,5350,5350,0
20250213,180400,52127550,5350,5350,5350,5350,0
20250213,180300,52127550,5350,5350,5350,5350,0
20250213,180200,52127550,5350,5350,5350,5350,0
20250213,180100,52127550,5350,5350,5350,5350,0
20250213,180000,52127550,5350,5350,5350,5350,0
20250213,175900,52127550,5350,5350,5350,5350,0
20250213,175800,52127550,5350,5350,5350,5350,0
20250213,175700,52127550,5350,5350,5350,5350,0
20250213,175600,52127550,5350,5350,5350,5350,900
20250213,175500,52127550,5350,5350,5350,5350,0
20250213,175400,52127550,5350,5350,5350,5350,0
20250213,175300,52127550,5350,5350,5350,5350,0
20250213,175200,52127550,5350,5350,5350,5350,0
20250213,175100,52127550,5350,5350,5350,5350,0
20250213,175000,52127550,5350,5350,5350,5350,0
20250213,174900,52127550,5350,5350,5350,5350,0
20250213,174800,52127550,5350,5350,5350,5350,0
20250213,174700,52127550,5350,5350,5350,5350,0
20250213,174600,52127550,5350,5350,5350,5350,0
20250213,174500,52127550,5350,5350,5350,5350,0
20250213,174400,52127550,5350,5350,5350,5350,0
20250213,174300,52127550,5350,5350,5350,5350,0
20250213,174200,52127550,5350,5350,5350,5350,0
20250213,174100,52127550,5350,5350,5350,5350,0
20250213,174000,52127550,5350,5350,5350,5350,0
20250213,173900,52127550,5350,5350,5350,5350,0
20250213,173800,52127550,5350,5350,5350,5350,0
20250213,173700,52127550,5350,5350,5350,5350,0
20250213,173600,52127550,5350,5350,5350,5350,0
20250213,173500,52127550,5350,5350,5350,5350,0
20250213,173400,52127550,5350,5350,5350,5350,0
20250213,173300,52127550,5350,5350,5350,5350,0
20250213,173200,52127550,5350,5350,5350,5350,0
20250213,173100,52127550,5350,5350,5350,5350,0
20250213,173000,52127550,5350,5350,5350,5350,0
20250213,172900,52127550,5350,5350,5350,5350,0
20250213,172800,52127550,5350,5350,5350,5350,0
20250213,172700,52127550,5350,5350,5350,5350,0
20250213,172600,52127550,5350,5350,5350,5350,900
20250213,172500,52127550,5350,5350,5350,5350,0
20250213,172400,52127550,5350,5350,5350,5350,0
20250213,172300,52127550,5350,5350,5350,5350,0
20250213,172200,52127550,5350,5350,5350,5350,0
20250213,172100,52127550,5350,5350,5350,5350,0
20250213,172000,52127550,5350,5350,5350,5350,0
20250213,171900,52127550,5350,5350,5350,5350,0
20250213,171800,52127550,5350,5350,5350,5350,0
20250213,171700,52127550,5350,5350,5350,5350,0
20250213,171600,52127550,5350,5350,5350,5350,0
20250213,171500,52127550,5350,5350,5350,5350,0
20250213,171400,52127550,5350,5350,5350,5350,0
20250213,171300,52127550,5350,5350,5350,5350,0
20250213,171200,52127550,5350,5350,5350,5350,0
20250213,171100,52127550,5350,5350,5350,5350,0
20250213,171000,52127550,5350,5350,5350,5350,0
20250213,170900,52127550,5350,5350,5350,5350,0
20250213,170800,52127550,5350,5350,5350,5350,0
20250213,170700,52127550,5350,5350,5350,5350,0
20250213,170600,52127550,5350,5350,5350,5350,0
20250213,170500,52127550,5350,5350,5350,5350,0
20250213,170400,52127550,5350,5350,5350,5350,0
20250213,170300,52127550,5350,5350,5350,5350,0
20250213,170200,52127550,5350,5350,5350,5350,0
20250213,170100,52127550,5350,5350,5350,5350,0
20250213,170000,52127550,5350,5350,5350,5350,0
20250213,165900,52127550,5350,5350,5350,5350,0
20250213,165800,52127550,5350,5350,5350,5350,0
20250213,165700,52127550,5350,5350,5350,5350,0
20250213,165600,52127550,5350,5350,5350,5350,900
20250213,165500,52127550,5350,5350,5350,5350,0
20250213,165400,52127550,5350,5350,5350,5350,0
20250213,165300,52127550,5350,5350,5350,5350,0
20250213,165200,52127550,5350,5350,5350,5350,0
20250213,165100,52127550,5350,5350,5350,5350,0
20250213,165000,52127550,5350,5350,5350,5350,0
20250213,164900,52127550,5350,5350,5350,5350,0
20250213,164800,52127550,5350,5350,5350,5350,0
20250213,164700,52127550,5350,5350,5350,5350,0
20250213,164600,52127550,5350,5350,5350,5350,0
20250213,164500,52127550,5350,5350,5350,5350,0
20250213,164400,52127550,5350,5350,5350,5350,0
20250213,164300,52127550,5350,5350,5350,5350,0
20250213,164200,52127550,5350,5350,5350,5350,0
20250213,164100,52127550,5350,5350,5350,5350,0
20250213,164000,52127550,5350,5350,5350,5350,0
20250213,163900,52127550,5350,5350,5350,5350,0
20250213,163800,52127550,5350,5350,5350,5350,0
20250213,163700,52127550,5350,5350,5350,5350,0
20250213,163600,52127550,5350,5350,5350,5350,0
20250213,163500,52127550,5350,5350,5350,5350,0
20250213,163400,52127550,5350,5350,5350,5350,0
20250213,163300,52127550,5350,5350,5350,5350,0
20250213,163200,52127550,5350,5350,5350,5350,0
20250213,163100,52127550,5350,5350,5350,5350,0
20250213,163000,52127550,5350,5350,5350,5350,0
20250213,162900,52127550,5350,5350,5350,5350,0
20250213,162800,52127550,5350,5350,5350,5350,0
20250213,162700,52127550,5350,5350,5350,5350,0
20250213,162600,52127550,5350,5350,5350,5350,900
20250213,162500,52127550,5350,5350,5350,5350,0
20250213,162400,52127550,5350,5350,5350,5350,0
20250213,162300,52127550,5350,5350,5350,5350,0
20250213,162200,52127550,5350,5350,5350,5350,0
20250213,162100,52127550,5350,5350,5350,5350,0
20250213,162000,52127550,5350,5350,5350,5350,0
20250213,161900,52127550,5350,5350,5350,5350,0
20250213,161800,52127550,5350,5350,5350,5350,0
20250213,161700,52127550,5350,5350,5350,5350,0
20250213,161600,52127550,5350,5350,5350,5350,0
20250213,161500,52127550,5350,5350,5350,5350,0
20250213,161400,52127550,5350,5350,5350,5350,0
20250213,161300,52127550,5350,5350,5350,5350,0
20250213,161200,52127550,5350,5350,5350,5350,0
20250213,161100,52127550,5350,5350,5350,5350,0
20250213,161000,52127550,5350,5350,5350,5350,0
20250213,160900,52127550,5350,5350,5350,5350,0
20250213,160800,52127550,5350,5350,5350,5350,0
20250213,160700,52127550,5350,5350,5350,5350,0
20250213,160600,52127550,5350,5350,5350,5350,0
20250213,160500,52127550,5350,5350,5350,5350,0
20250213,160400,52127550,5350,5350,5350,5350,0
20250213,160300,52127550,5350,5350,5350,5350,0
20250213,160200,52127550,5350,5350,5350,5350,0
20250213,160100,52127550,5350,5350,5350,5350,0
20250213,160000,52127550,5350,5350,5350,5350,0
20250213,155900,52127550,5350,5350,5350,5350,0
20250213,155800,52127550,5350,5350,5350,5350,0
20250213,155700,52127550,5350,5350,5350,5350,0
20250213,155600,52127550,5350,5350,5350,5350,900
20250213,155500,52127550,5350,5350,5350,5350,0
20250213,155400,52127550,5350,5350,5350,5350,0
20250213,155300,52127550,5350,5350,5350,5350,0
20250213,155200,52127550,5350,5350,5350,5350,0
20250213,155100,52127550,5350,5350,5350,5350,0
20250213,155000,52127550,5350,5350,5350,5350,0
20250213,154900,52127550,5350,5350,5350,5350,0
20250213,154800,52127550,5350,5350,5350,5350,0
20250213,154700,52127550,5350,5350,5350,5350,0
20250213,154600,52127550,5350,5350,5350,5350,0
20250213,154500,52127550,5350,5350,5350,5350,0
20250213,154400,52127550,5350,5350,5350,5350,0
20250213,154300,52127550,5350,5350,5350,5350,0
20250213,154200,52127550,5350,5350,5350,5350,0
20250213,154100,52127550,5350,5350,5350,5350,0
20250213,154000,52127550,5350,5350,5350,5350,0
20250213,153900,52127550,5350,5350,5350,5350,0
20250213,153800,52127550,5350,5350,5350,5350,0
20250213,153700,52127550,5350,5350,5350,5350,0
20250213,153600,52127550,5350,5350,5350,5350,0
20250213,153500,52127550,5350,5350,5350,5350,0
20250213,153400,52127550,5350,5350,5350,5350,0
20250213,153300,52127550,5350,5350,5350,5350,0
20250213,153200,52127550,5350,5350,5350,5350,0
20250213,153100,52127550,5350,5350,5350,5350,0
20250213,153000,52127550,5350,5350,5350,5350,900
20250213,152900,47312550,5370,5370,5370,5370,0
20250213,152800,47312550,5370,5370,5370,5370,0
20250213,152700,47312550,5370,5370,5370,5370,0
20250213,152600,47312550,5370,5370,5370,5370,0
20250213,152500,47312550,5370,5370,5370,5370,0
20250213,152400,47312550,5370,5370,5370,5370,0
20250213,152300,47312550,5370,5370,5370,5370,0
20250213,152200,47312550,5370,5370,5370,5370,0
20250213,152100,47312550,5370,5370,5370,5370,0
20250213,152000,47312550,5370,5370,5370,5370,0
20250213,151900,47312550,5370,5370,5370,5370,0
20250213,151800,47312550,5370,5370,5370,5370,0
20250213,151700,47312550,5370,5370,5370,5370,0
20250213,151600,47312550,5370,5370,5370,5370,0
20250213,151500,47312550,5370,5370,5370,5370,0
20250213,151400,47312550,5370,5370,5370,5370,187
20250213,151300,46308360,5370,5370,5370,5370,0
20250213,151200,46308360,5370,5370,5370,5370,0
20250213,151100,46308360,5370,5370,5370,5370,0
20250213,151000,46308360,5370,5370,5370,5370,0
20250213,150900,46308360,5370,5370,5370,5370,0
20250213,150800,46308360,5370,5370,5370,5370,0
20250213,150700,46308360,5370,5370,5370,5370,0
20250213,150600,46308360,5370,5370,5370,5370,0
20250213,150500,46308360,5370,5370,5370,5370,0
20250213,150400,46308360,5370,5370,5370,5370,0
20250213,150300,46308360,5370,5370,5370,5370,0
20250213,150200,46308360,5370,5370,5370,5370,0
20250213,150100,46308360,5370,5370,5370,5370,0
20250213,150000,46308360,5370,5370,5370,5370,0
20250213,145900,46308360,5370,5370,5370,5370,0
20250213,145800,46308360,5370,5370,5370,5370,0
20250213,145700,46308360,5370,5370,5370,5370,0
20250213,145600,46308360,5370,5370,5370,5370,0
20250213,145500,46308360,5370,5370,5370,5370,0
20250213,145400,46308360,5370,5370,5370,5370,0
20250213,145300,46308360,5370,5370,5370,5370,0
20250213,145200,46308360,5370,5370,5370,5370,0
20250213,145100,46308360,5370,5370,5370,5370,0
20250213,145000,46308360,5370,5370,5370,5370,600
20250213,144900,43086360,5370,5370,5370,5370,0
20250213,144800,43086360,5370,5370,5370,5370,0
20250213,144700,43086360,5370,5370,5370,5370,0
20250213,144600,43086360,5370,5370,5370,5370,0
20250213,144500,43086360,5370,5370,5370,5370,0
20250213,144400,43086360,5370,5370,5370,5370,0
20250213,144300,43086360,5370,5370,5370,5370,0
20250213,144200,43086360,5370,5370,5370,5370,0
20250213,144100,43086360,5370,5370,5370,5370,0
20250213,144000,43086360,5370,5370,5370,5370,0
20250213,143900,43086360,5370,5370,5370,5370,0
20250213,143800,43086360,5370,5370,5370,5370,0
20250213,143700,43086360,5370,5350,5370,5350,2004
20250213,143600,32326580,5300,5300,5300,5300,0
20250213,143500,32326580,5300,5300,5300,5300,0
20250213,143400,32326580,5300,5300,5300,5300,0
20250213,143300,32326580,5300,5300,5300,5300,0
20250213,143200,32326580,5300,5300,5300,5300,0
20250213,143100,32326580,5300,5300,5300,5300,0
20250213,143000,32326580,5300,5300,5300,5300,0
20250213,142900,32326580,5300,5300,5300,5300,0
20250213,142800,32326580,5300,5300,5300,5300,0
20250213,142700,32326580,5300,5300,5300,5300,0
20250213,142600,32326580,5300,5300,5300,5300,0
20250213,142500,32326580,5300,5300,5300,5300,0
20250213,142400,32326580,5300,5300,5300,5300,0
20250213,142300,32326580,5300,5300,5300,5300,0
20250213,142200,32326580,5300,5300,5300,5300,0
20250213,142100,32326580,5300,5300,5300,5300,0
20250213,142000,32326580,5300,5300,5300,5300,0
20250213,141900,32326580,5300,5300,5300,5300,0
20250213,141800,32326580,5300,5300,5300,5300,0
20250213,141700,32326580,5300,5300,5300,5300,0
20250213,141600,32326580,5300,5300,5300,5300,0
20250213,141500,32326580,5300,5300,5300,5300,0
20250213,141400,32326580,5300,5350,5350,5300,2116
20250213,141300,21053500,5350,5350,5350,5350,1
20250213,141200,21048150,5350,5350,5350,5350,1
20250213,141100,21042800,5350,5350,5350,5350,0
20250213,141000,21042800,5350,5350,5350,5350,0
20250213,140900,21042800,5350,5350,5350,5350,0
20250213,140800,21042800,5350,5350,5350,5350,0
20250213,140700,21042800,5350,5350,5350,5350,0
20250213,140600,21042800,5350,5350,5350,5350,0
20250213,140500,21042800,5350,5350,5350,5350,0
20250213,140400,21042800,5350,5350,5350,5350,0
20250213,140300,21042800,5350,5350,5350,5350,0
20250213,140200,21042800,5350,5350,5350,5350,0
20250213,140100,21042800,5350,5350,5350,5350,1
20250213,140000,21037450,5350,5350,5350,5350,0
20250213,135900,21037450,5350,5350,5350,5350,0
20250213,135800,21037450,5350,5350,5350,5350,0
20250213,135700,21037450,5350,5350,5350,5350,0
20250213,135600,21037450,5350,5350,5350,5350,0
20250213,135500,21037450,5350,5350,5350,5350,0
20250213,135400,21037450,5350,5350,5350,5350,0
20250213,135300,21037450,5350,5350,5350,5350,0
20250213,135200,21037450,5350,5350,5350,5350,0
20250213,135100,21037450,5350,5350,5350,5350,0
20250213,135000,21037450,5350,5350,5350,5350,0
20250213,134900,21037450,5350,5350,5350,5350,0
20250213,134800,21037450,5350,5350,5350,5350,0
20250213,134700,21037450,5350,5350,5350,5350,0
20250213,134600,21037450,5350,5350,5350,5350,0
20250213,134500,21037450,5350,5350,5350,5350,0
20250213,134400,21037450,5350,5350,5350,5350,0
20250213,134300,21037450,5350,5350,5350,5350,0
20250213,134200,21037450,5350,5360,5360,5350,8
20250213,134100,20994640,5370,5370,5370,5370,0
20250213,134000,20994640,5370,5370,5370,5370,0
20250213,133900,20994640,5370,5370,5370,5370,0
20250213,133800,20994640,5370,5370,5370,5370,0
20250213,133700,20994640,5370,5370,5370,5370,0
20250213,133600,20994640,5370,5370,5370,5370,0
20250213,133500,20994640,5370,5370,5370,5370,0
20250213,133400,20994640,5370,5370,5370,5370,0
20250213,133300,20994640,5370,5370,5370,5370,0
20250213,133200,20994640,5370,5370,5370,5370,0
20250213,133100,20994640,5370,5370,5370,5370,0
20250213,133000,20994640,5370,5370,5370,5370,0
20250213,132900,20994640,5370,5370,5370,5370,0
20250213,132800,20994640,5370,5370,5370,5370,0
20250213,132700,20994640,5370,5370,5370,5370,0
20250213,132600,20994640,5370,5370,5370,5370,0
20250213,132500,20994640,5370,5370,5370,5370,0
20250213,132400,20994640,5370,5370,5370,5370,0
20250213,132300,20994640,5370,5370,5370,5370,0
20250213,132200,20994640,5370,5370,5370,5370,0
20250213,132100,20994640,5370,5370,5370,5370,0
20250213,132000,20994640,5370,5370,5370,5370,0
20250213,131900,20994640,5370,5370,5370,5370,0
20250213,131800,20994640,5370,5370,5370,5370,0
20250213,131700,20994640,5370,5370,5370,5370,0
20250213,131600,20994640,5370,5370,5370,5370,0
20250213,131500,20994640,5370,5370,5370,5370,0
20250213,131400,20994640,5370,5370,5370,5370,0
20250213,131300,20994640,5370,5370,5370,5370,0
20250213,131200,20994640,5370,5370,5370,5370,0
20250213,131100,20994640,5370,5370,5370,5370,0
20250213,131000,20994640,5370,5370,5370,5370,1
20250213,130900,20989270,5370,5370,5370,5370,0
20250213,130800,20989270,5370,5370,5370,5370,650
20250213,130700,17498770,5370,5370,5370,5370,0
20250213,130600,17498770,5370,5370,5370,5370,1
20250213,130500,17493400,5360,5360,5360,5360,0
20250213,130400,17493400,5360,5360,5360,5360,0
20250213,130300,17493400,5360,5360,5360,5360,0
20250213,130200,17493400,5360,5360,5360,5360,0
20250213,130100,17493400,5360,5360,5360,5360,0
20250213,130000,17493400,5360,5360,5360,5360,0
20250213,125900,17493400,5360,5360,5360,5360,0
20250213,125800,17493400,5360,5360,5360,5360,0
20250213,125700,17493400,5360,5360,5360,5360,0
20250213,125600,17493400,5360,5360,5360,5360,0
20250213,125500,17493400,5360,5360,5360,5360,0
20250213,125400,17493400,5360,5360,5360,5360,0
20250213,125300,17493400,5360,5360,5360,5360,17
20250213,125200,17402280,5370,5370,5370,5370,0
20250213,125100,17402280,5370,5370,5370,5370,0
20250213,125000,17402280,5370,5370,5370,5370,0
20250213,124900,17402280,5370,5370,5370,5370,0
20250213,124800,17402280,5370,5370,5370,5370,0
20250213,124700,17402280,5370,5370,5370,5370,0
20250213,124600,17402280,5370,5370,5370,5370,0
20250213,124500,17402280,5370,5370,5370,5370,0
20250213,124400,17402280,5370,5370,5370,5370,0
20250213,124300,17402280,5370,5370,5370,5370,0
20250213,124200,17402280,5370,5370,5370,5370,0
20250213,124100,17402280,5370,5370,5370,5370,0
20250213,124000,17402280,5370,5370,5370,5370,0
20250213,123900,17402280,5370,5370,5370,5370,0
20250213,123800,17402280,5370,5370,5370,5370,0
20250213,123700,17402280,5370,5370,5370,5370,0
20250213,123600,17402280,5370,5370,5370,5370,0
20250213,123500,17402280,5370,5370,5370,5370,0
20250213,123400,17402280,5370,5370,5370,5370,0
20250213,123300,17402280,5370,5370,5370,5370,0
20250213,123200,17402280,5370,5370,5370,5370,0
20250213,123100,17402280,5370,5370,5370,5370,0
20250213,123000,17402280,5370,5370,5370,5370,0
20250213,122900,17402280,5370,5370,5370,5370,0
20250213,122800,17402280,5370,5370,5370,5370,0
20250213,122700,17402280,5370,5370,5370,5370,0
20250213,122600,17402280,5370,5370,5370,5370,0
20250213,122500,17402280,5370,5370,5370,5370,0
20250213,122400,17402280,5370,5370,5370,5370,0
20250213,122300,17402280,5370,5370,5370,5370,900
20250213,122200,12569280,5370,5370,5370,5370,0
20250213,122100,12569280,5370,5370,5370,5370,0
20250213,122000,12569280,5370,5370,5370,5370,0
20250213,121900,12569280,5370,5370,5370,5370,0
20250213,121800,12569280,5370,5370,5370,5370,0
20250213,121700,12569280,5370,5370,5370,5370,0
20250213,121600,12569280,5370,5370,5370,5370,0
20250213,121500,12569280,5370,5370,5370,5370,0
20250213,121400,12569280,5370,5370,5370,5370,0
20250213,121300,12569280,5370,5370,5370,5370,0
20250213,121200,12569280,5370,5370,5370,5370,0
20250213,121100,12569280,5370,5370,5370,5370,0
20250213,121000,12569280,5370,5370,5370,5370,0
20250213,120900,12569280,5370,5370,5370,5370,0
20250213,120800,12569280,5370,5370,5370,5370,0
20250213,120700,12569280,5370,5370,5370,5370,0
20250213,120600,12569280,5370,5370,5370,5370,0
20250213,120500,12569280,5370,5370,5370,5370,0
20250213,120400,12569280,5370,5370,5370,5370,0
20250213,120300,12569280,5370,5370,5370,5370,0
20250213,120200,12569280,5370,5370,5370,5370,0
20250213,120100,12569280,5370,5370,5370,5370,0
20250213,120000,12569280,5370,5370,5370,5370,0
20250213,115900,12569280,5370,5370,5370,5370,0
20250213,115800,12569280,5370,5370,5370,5370,0
20250213,115700,12569280,5370,5370,5370,5370,0
20250213,115600,12569280,5370,5370,5370,5370,0
20250213,115500,12569280,5370,5370,5370,5370,0
20250213,115400,12569280,5370,5370,5370,5370,1
20250213,115300,12563910,5360,5360,5360,5360,0
20250213,115200,12563910,5360,5360,5360,5360,0
20250213,115100,12563910,5360,5360,5360,5360,0
20250213,115000,12563910,5360,5360,5360,5360,0
20250213,114900,12563910,5360,5360,5360,5360,0
20250213,114800,12563910,5360,5360,5360,5360,0
20250213,114700,12563910,5360,5360,5360,5360,0
20250213,114600,12563910,5360,5360,5360,5360,0
20250213,114500,12563910,5360,5360,5360,5360,0
20250213,114400,12563910,5360,5360,5360,5360,0
20250213,114300,12563910,5360,5360,5360,5360,0
20250213,114200,12563910,5360,5360,5360,5360,0
20250213,114100,12563910,5360,5360,5360,5360,0
20250213,114000,12563910,5360,5360,5360,5360,0
20250213,113900,12563910,5360,5360,5360,5360,0
20250213,113800,12563910,5360,5360,5360,5360,0
20250213,113700,12563910,5360,5360,5360,5360,0
20250213,113600,12563910,5360,5360,5360,5360,0
20250213,113500,12563910,5360,5360,5360,5360,0
20250213,113400,12563910,5360,5360,5360,5360,0
20250213,113300,12563910,5360,5360,5360,5360,0
20250213,113200,12563910,5360,5360,5360,5360,0
20250213,113100,12563910,5360,5360,5360,5360,0
20250213,113000,12563910,5360,5360,5360,5360,0
20250213,112900,12563910,5360,5360,5360,5360,0
20250213,112800,12563910,5360,5360,5360,5360,0
20250213,112700,12563910,5360,5360,5360,5360,0
20250213,112600,12563910,5360,5360,5360,5360,0
20250213,112500,12563910,5360,5360,5360,5360,50
20250213,112400,12295910,5360,5360,5360,5360,0
20250213,112300,12295910,5360,5360,5360,5360,0
20250213,112200,12295910,5360,5360,5360,5360,0
20250213,112100,12295910,5360,5360,5360,5360,0
20250213,112000,12295910,5360,5360,5360,5360,9
20250213,111900,12247670,5360,5360,5360,5360,0
20250213,111800,12247670,5360,5360,5360,5360,1
20250213,111700,12242310,5360,5360,5360,5360,0
20250213,111600,12242310,5360,5360,5360,5360,0
20250213,111500,12242310,5360,5360,5360,5360,0
20250213,111400,12242310,5360,5360,5360,5360,0
20250213,111300,12242310,5360,5360,5360,5360,0
20250213,111200,12242310,5360,5360,5360,5360,0
20250213,111100,12242310,5360,5360,5360,5360,0
20250213,111000,12242310,5360,5360,5360,5360,0
20250213,110900,12242310,5360,5360,5360,5360,0
20250213,110800,12242310,5360,5360,5360,5360,0
20250213,110700,12242310,5360,5360,5360,5360,0
20250213,110600,12242310,5360,5360,5360,5360,5
20250213,110500,12215510,5370,5370,5370,5370,0
20250213,110400,12215510,5370,5370,5370,5370,0
20250213,110300,12215510,5370,5370,5370,5370,0
20250213,110200,12215510,5370,5370,5370,5370,0
20250213,110100,12215510,5370,5370,5370,5370,0
20250213,110000,12215510,5370,5370,5370,5370,0
20250213,105900,12215510,5370,5370,5370,5370,0
20250213,105800,12215510,5370,5370,5370,5370,0
20250213,105700,12215510,5370,5370,5370,5370,0
20250213,105600,12215510,5370,5370,5370,5370,0
20250213,105500,12215510,5370,5370,5370,5370,0
20250213,105400,12215510,5370,5370,5370,5370,0
20250213,105300,12215510,5370,5370,5370,5370,0
20250213,105200,12215510,5370,5370,5370,5370,0
20250213,105100,12215510,5370,5370,5370,5370,0
20250213,105000,12215510,5370,5370,5370,5370,0
20250213,104900,12215510,5370,5370,5370,5370,0
20250213,104800,12215510,5370,5370,5370,5370,0
20250213,104700,12215510,5370,5370,5370,5370,0
20250213,104600,12215510,5370,5370,5370,5370,0
20250213,104500,12215510,5370,5370,5370,5370,0
20250213,104400,12215510,5370,5370,5370,5370,0
20250213,104300,12215510,5370,5370,5370,5370,0
20250213,104200,12215510,5370,5370,5370,5370,0
20250213,104100,12215510,5370,5370,5370,5370,0
20250213,104000,12215510,5370,5370,5370,5370,0
20250213,103900,12215510,5370,5370,5370,5370,10
20250213,103800,12161810,5380,5380,5380,5380,0
20250213,103700,12161810,5380,5380,5380,5380,0
20250213,103600,12161810,5380,5380,5380,5380,0
20250213,103500,12161810,5380,5380,5380,5380,0
20250213,103400,12161810,5380,5380,5380,5380,0
20250213,103300,12161810,5380,5380,5380,5380,0
20250213,103200,12161810,5380,5380,5380,5380,0
20250213,103100,12161810,5380,5380,5380,5380,0
20250213,103000,12161810,5380,5380,5380,5380,0
20250213,102900,12161810,5380,5380,5380,5380,0
20250213,102800,12161810,5380,5370,5380,5370,2000
20250213,102700,1410410,5370,5370,5370,5370,0
20250213,102600,1410410,5370,5370,5370,5370,0
20250213,102500,1410410,5370,5370,5370,5370,0
20250213,102400,1410410,5370,5370,5370,5370,0
20250213,102300,1410410,5370,5360,5370,5360,30
20250213,102200,1249410,5390,5390,5390,5390,0
20250213,102100,1249410,5390,5390,5390,5390,0
20250213,102000,1249410,5390,5390,5390,5390,0
20250213,101900,1249410,5390,5390,5390,5390,0
20250213,101800,1249410,5390,5390,5390,5390,0
20250213,101700,1249410,5390,5390,5390,5390,0
20250213,101600,1249410,5390,5390,5390,5390,0
20250213,101500,1249410,5390,5390,5390,5390,0
20250213,101400,1249410,5390,5390,5390,5390,0
20250213,101300,1249410,5390,5390,5390,5390,0
20250213,101200,1249410,5390,5390,5390,5390,0
20250213,101100,1249410,5390,5390,5390,5390,0
20250213,101000,1249410,5390,5390,5390,5390,1
20250213,100900,1244020,5390,5390,5390,5390,0
20250213,100800,1244020,5390,5390,5390,5390,0
20250213,100700,1244020,5390,5390,5390,5390,0
20250213,100600,1244020,5390,5390,5390,5390,0
20250213,100500,1244020,5390,5390,5390,5390,0
20250213,100400,1244020,5390,5390,5390,5390,0
20250213,100300,1244020,5390,5390,5390,5390,0
20250213,100200,1244020,5390,5390,5390,5390,0
20250213,100100,1244020,5390,5390,5390,5390,0
20250213,100000,1244020,5390,5390,5390,5390,0
20250213,095900,1244020,5390,5390,5390,5390,0
20250213,095800,1244020,5390,5390,5390,5390,0
20250213,095700,1244020,5390,5390,5390,5390,0
20250213,095600,1244020,5390,5390,5390,5390,0
20250213,095500,1244020,5390,5390,5390,5390,100
20250213,095400,705020,5380,5380,5380,5380,0
20250213,095300,705020,5380,5380,5380,5380,0
20250213,095200,705020,5380,5380,5380,5380,0
20250213,095100,705020,5380,5380,5380,5380,0
20250213,095000,705020,5380,5380,5380,5380,0
20250213,094900,705020,5380,5380,5380,5380,0
20250213,094800,705020,5380,5380,5380,5380,0
20250213,094700,705020,5380,5380,5380,5380,0
20250213,094600,705020,5380,5380,5380,5380,0
20250213,094500,705020,5380,5380,5380,5380,0
20250213,094400,705020,5380,5380,5380,5380,1
20250213,094300,699640,5390,5390,5390,5390,0
20250213,094200,699640,5390,5390,5390,5390,0
20250213,094100,699640,5390,5390,5390,5390,0
20250213,094000,699640,5390,5390,5390,5390,0
20250213,093900,699640,5390,5390,5390,5390,0
20250213,093800,699640,5390,5390,5390,5390,0
20250213,093700,699640,5390,5390,5390,5390,0
20250213,093600,699640,5390,5390,5390,5390,0
20250213,093500,699640,5390,5390,5390,5390,0
20250213,093400,699640,5390,5390,5390,5390,18
20250213,093300,602620,5390,5390,5390,5390,0
20250213,093200,602620,5390,5390,5390,5390,1
20250213,093100,597230,5390,5390,5390,5390,0
20250213,093000,597230,5390,5390,5390,5390,3
20250213,092900,581060,5390,5390,5390,5390,0
20250213,092800,581060,5390,5390,5390,5390,0
20250213,092700,581060,5390,5390,5390,5390,0
20250213,092600,581060,5390,5390,5390,5390,0
20250213,092500,581060,5390,5390,5390,5390,0
20250213,092400,581060,5390,5390,5390,5390,5
20250213,092300,554110,5390,5390,5390,5390,0
20250213,092200,554110,5390,5390,5390,5390,0
20250213,092100,554110,5390,5390,5390,5390,0
20250213,092000,554110,5390,5390,5390,5390,0
20250213,091900,554110,5390,5390,5390,5390,0
20250213,091800,554110,5390,5390,5390,5390,0
20250213,091700,554110,5390,5390,5390,5390,0
20250213,091600,554110,5390,5390,5390,5390,0
20250213,091500,554110,5390,5380,5390,5380,100
20250213,091400,16020,5340,5340,5340,5340,0
20250213,091300,16020,5340,5340,5340,5340,0
20250213,091200,16020,5340,5340,5340,5340,0
20250213,091100,16020,5340,5340,5340,5340,0
20250213,091000,16020,5340,5340,5340,5340,0
20250213,090900,16020,5340,5340,5340,5340,0
20250213,090800,16020,5340,5340,5340,5340,0
20250213,090700,16020,5340,5340,5340,5340,0
20250213,090600,16020,5340,5340,5340,5340,0
20250213,090500,16020,5340,5340,5340,5340,0
20250213,090400,16020,5340,5340,5340,5340,0
20250213,090300,16020,5340,5340,5340,5340,0
20250213,090200,16020,5340,5340,5340,5340,0
20250213,090100,16020,5340,5340,5340,5340,0
20250213,090000,16020,5340,5340,5340,5340,3