KissMeData/200230/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204000,215013455,4145,4145,4145,4145,553
20250213,203900,215013455,4145,4145,4145,4145,0
20250213,203800,215013455,4145,4145,4145,4145,0
20250213,203700,215013455,4145,4145,4145,4145,0
20250213,203600,215013455,4145,4145,4145,4145,0
20250213,203500,215013455,4145,4145,4145,4145,0
20250213,203400,215013455,4145,4145,4145,4145,0
20250213,203300,215013455,4145,4145,4145,4145,0
20250213,203200,215013455,4145,4145,4145,4145,0
20250213,203100,215013455,4145,4145,4145,4145,0
20250213,203000,215013455,4145,4145,4145,4145,0
20250213,202900,215013455,4145,4145,4145,4145,0
20250213,202800,215013455,4145,4145,4145,4145,0
20250213,202700,215013455,4145,4145,4145,4145,0
20250213,202600,215013455,4145,4145,4145,4145,0
20250213,202500,215013455,4145,4145,4145,4145,0
20250213,202400,215013455,4145,4145,4145,4145,0
20250213,202300,215013455,4145,4145,4145,4145,0
20250213,202200,215013455,4145,4145,4145,4145,0
20250213,202100,215013455,4145,4145,4145,4145,0
20250213,202000,215013455,4145,4145,4145,4145,0
20250213,201900,215013455,4145,4145,4145,4145,0
20250213,201800,215013455,4145,4145,4145,4145,0
20250213,201700,215013455,4145,4145,4145,4145,0
20250213,201600,215013455,4145,4145,4145,4145,0
20250213,201500,215013455,4145,4145,4145,4145,0
20250213,201400,215013455,4145,4145,4145,4145,0
20250213,201300,215013455,4145,4145,4145,4145,0
20250213,201200,215013455,4145,4145,4145,4145,0
20250213,201100,215013455,4145,4145,4145,4145,0
20250213,201000,215013455,4145,4145,4145,4145,553
20250213,200900,215013455,4145,4145,4145,4145,0
20250213,200800,215013455,4145,4145,4145,4145,0
20250213,200700,215013455,4145,4145,4145,4145,0
20250213,200600,215013455,4145,4145,4145,4145,0
20250213,200500,215013455,4145,4145,4145,4145,0
20250213,200400,215013455,4145,4145,4145,4145,0
20250213,200300,215013455,4145,4145,4145,4145,0
20250213,200200,215013455,4145,4145,4145,4145,0
20250213,200100,215013455,4145,4145,4145,4145,0
20250213,200000,215013455,4145,4145,4145,4145,0
20250213,195900,215013455,4145,4145,4145,4145,0
20250213,195800,215013455,4145,4145,4145,4145,0
20250213,195700,215013455,4145,4145,4145,4145,0
20250213,195600,215013455,4145,4145,4145,4145,0
20250213,195500,215013455,4145,4145,4145,4145,0
20250213,195400,215013455,4145,4145,4145,4145,0
20250213,195300,215013455,4145,4145,4145,4145,0
20250213,195200,215013455,4145,4145,4145,4145,0
20250213,195100,215013455,4145,4145,4145,4145,0
20250213,195000,215013455,4145,4145,4145,4145,0
20250213,194900,215013455,4145,4145,4145,4145,0
20250213,194800,215013455,4145,4145,4145,4145,0
20250213,194700,215013455,4145,4145,4145,4145,0
20250213,194600,215013455,4145,4145,4145,4145,0
20250213,194500,215013455,4145,4145,4145,4145,0
20250213,194400,215013455,4145,4145,4145,4145,0
20250213,194300,215013455,4145,4145,4145,4145,0
20250213,194200,215013455,4145,4145,4145,4145,0
20250213,194100,215013455,4145,4145,4145,4145,0
20250213,194000,215013455,4145,4145,4145,4145,553
20250213,193900,215013455,4145,4145,4145,4145,0
20250213,193800,215013455,4145,4145,4145,4145,0
20250213,193700,215013455,4145,4145,4145,4145,0
20250213,193600,215013455,4145,4145,4145,4145,0
20250213,193500,215013455,4145,4145,4145,4145,0
20250213,193400,215013455,4145,4145,4145,4145,0
20250213,193300,215013455,4145,4145,4145,4145,0
20250213,193200,215013455,4145,4145,4145,4145,0
20250213,193100,215013455,4145,4145,4145,4145,0
20250213,193000,215013455,4145,4145,4145,4145,0
20250213,192900,215013455,4145,4145,4145,4145,0
20250213,192800,215013455,4145,4145,4145,4145,0
20250213,192700,215013455,4145,4145,4145,4145,0
20250213,192600,215013455,4145,4145,4145,4145,0
20250213,192500,215013455,4145,4145,4145,4145,0
20250213,192400,215013455,4145,4145,4145,4145,0
20250213,192300,215013455,4145,4145,4145,4145,0
20250213,192200,215013455,4145,4145,4145,4145,0
20250213,192100,215013455,4145,4145,4145,4145,0
20250213,192000,215013455,4145,4145,4145,4145,0
20250213,191900,215013455,4145,4145,4145,4145,0
20250213,191800,215013455,4145,4145,4145,4145,0
20250213,191700,215013455,4145,4145,4145,4145,0
20250213,191600,215013455,4145,4145,4145,4145,0
20250213,191500,215013455,4145,4145,4145,4145,0
20250213,191400,215013455,4145,4145,4145,4145,0
20250213,191300,215013455,4145,4145,4145,4145,0
20250213,191200,215013455,4145,4145,4145,4145,0
20250213,191100,215013455,4145,4145,4145,4145,0
20250213,191000,215013455,4145,4145,4145,4145,553
20250213,190900,215013455,4145,4145,4145,4145,0
20250213,190800,215013455,4145,4145,4145,4145,0
20250213,190700,215013455,4145,4145,4145,4145,0
20250213,190600,215013455,4145,4145,4145,4145,0
20250213,190500,215013455,4145,4145,4145,4145,0
20250213,190400,215013455,4145,4145,4145,4145,0
20250213,190300,215013455,4145,4145,4145,4145,0
20250213,190200,215013455,4145,4145,4145,4145,0
20250213,190100,215013455,4145,4145,4145,4145,0
20250213,190000,215013455,4145,4145,4145,4145,0
20250213,185900,215013455,4145,4145,4145,4145,0
20250213,185800,215013455,4145,4145,4145,4145,0
20250213,185700,215013455,4145,4145,4145,4145,0
20250213,185600,215013455,4145,4145,4145,4145,0
20250213,185500,215013455,4145,4145,4145,4145,0
20250213,185400,215013455,4145,4145,4145,4145,0
20250213,185300,215013455,4145,4145,4145,4145,0
20250213,185200,215013455,4145,4145,4145,4145,0
20250213,185100,215013455,4145,4145,4145,4145,0
20250213,185000,215013455,4145,4145,4145,4145,0
20250213,184900,215013455,4145,4145,4145,4145,0
20250213,184800,215013455,4145,4145,4145,4145,0
20250213,184700,215013455,4145,4145,4145,4145,0
20250213,184600,215013455,4145,4145,4145,4145,0
20250213,184500,215013455,4145,4145,4145,4145,0
20250213,184400,215013455,4145,4145,4145,4145,0
20250213,184300,215013455,4145,4145,4145,4145,0
20250213,184200,215013455,4145,4145,4145,4145,0
20250213,184100,215013455,4145,4145,4145,4145,0
20250213,184000,215013455,4145,4145,4145,4145,553
20250213,183900,215013455,4145,4145,4145,4145,0
20250213,183800,215013455,4145,4145,4145,4145,0
20250213,183700,215013455,4145,4145,4145,4145,0
20250213,183600,215013455,4145,4145,4145,4145,0
20250213,183500,215013455,4145,4145,4145,4145,0
20250213,183400,215013455,4145,4145,4145,4145,0
20250213,183300,215013455,4145,4145,4145,4145,0
20250213,183200,215013455,4145,4145,4145,4145,0
20250213,183100,215013455,4145,4145,4145,4145,0
20250213,183000,215013455,4145,4145,4145,4145,0
20250213,182900,215013455,4145,4145,4145,4145,0
20250213,182800,215013455,4145,4145,4145,4145,0
20250213,182700,215013455,4145,4145,4145,4145,0
20250213,182600,215013455,4145,4145,4145,4145,0
20250213,182500,215013455,4145,4145,4145,4145,0
20250213,182400,215013455,4145,4145,4145,4145,0
20250213,182300,215013455,4145,4145,4145,4145,0
20250213,182200,215013455,4145,4145,4145,4145,0
20250213,182100,215013455,4145,4145,4145,4145,0
20250213,182000,215013455,4145,4145,4145,4145,0
20250213,181900,215013455,4145,4145,4145,4145,0
20250213,181800,215013455,4145,4145,4145,4145,0
20250213,181700,215013455,4145,4145,4145,4145,0
20250213,181600,215013455,4145,4145,4145,4145,0
20250213,181500,215013455,4145,4145,4145,4145,0
20250213,181400,215013455,4145,4145,4145,4145,0
20250213,181300,215013455,4145,4145,4145,4145,0
20250213,181200,215013455,4145,4145,4145,4145,0
20250213,181100,215013455,4145,4145,4145,4145,0
20250213,181000,215013455,4145,4145,4145,4145,553
20250213,180900,215013455,4145,4145,4145,4145,0
20250213,180800,215013455,4145,4145,4145,4145,0
20250213,180700,215013455,4145,4145,4145,4145,0
20250213,180600,215013455,4145,4145,4145,4145,0
20250213,180500,215013455,4145,4145,4145,4145,0
20250213,180400,215013455,4145,4145,4145,4145,0
20250213,180300,215013455,4145,4145,4145,4145,0
20250213,180200,215013455,4145,4145,4145,4145,0
20250213,180100,215013455,4145,4145,4145,4145,0
20250213,180000,215013455,4145,4145,4145,4145,0
20250213,175900,215013455,4145,4145,4145,4145,0
20250213,175800,215013455,4145,4145,4145,4145,0
20250213,175700,215013455,4145,4145,4145,4145,0
20250213,175600,215013455,4145,4145,4145,4145,0
20250213,175500,215013455,4145,4145,4145,4145,0
20250213,175400,215013455,4145,4145,4145,4145,0
20250213,175300,215013455,4145,4145,4145,4145,0
20250213,175200,215013455,4145,4145,4145,4145,0
20250213,175100,215013455,4145,4145,4145,4145,0
20250213,175000,215013455,4145,4145,4145,4145,0
20250213,174900,215013455,4145,4145,4145,4145,0
20250213,174800,215013455,4145,4145,4145,4145,0
20250213,174700,215013455,4145,4145,4145,4145,0
20250213,174600,215013455,4145,4145,4145,4145,0
20250213,174500,215013455,4145,4145,4145,4145,0
20250213,174400,215013455,4145,4145,4145,4145,0
20250213,174300,215013455,4145,4145,4145,4145,0
20250213,174200,215013455,4145,4145,4145,4145,0
20250213,174100,215013455,4145,4145,4145,4145,0
20250213,174000,215013455,4145,4145,4145,4145,553
20250213,173900,215013455,4145,4145,4145,4145,0
20250213,173800,215013455,4145,4145,4145,4145,0
20250213,173700,215013455,4145,4145,4145,4145,0
20250213,173600,215013455,4145,4145,4145,4145,0
20250213,173500,215013455,4145,4145,4145,4145,0
20250213,173400,215013455,4145,4145,4145,4145,0
20250213,173300,215013455,4145,4145,4145,4145,0
20250213,173200,215013455,4145,4145,4145,4145,0
20250213,173100,215013455,4145,4145,4145,4145,0
20250213,173000,215013455,4145,4145,4145,4145,0
20250213,172900,215013455,4145,4145,4145,4145,0
20250213,172800,215013455,4145,4145,4145,4145,0
20250213,172700,215013455,4145,4145,4145,4145,0
20250213,172600,215013455,4145,4145,4145,4145,0
20250213,172500,215013455,4145,4145,4145,4145,0
20250213,172400,215013455,4145,4145,4145,4145,0
20250213,172300,215013455,4145,4145,4145,4145,0
20250213,172200,215013455,4145,4145,4145,4145,0
20250213,172100,215013455,4145,4145,4145,4145,0
20250213,172000,215013455,4145,4145,4145,4145,0
20250213,171900,215013455,4145,4145,4145,4145,0
20250213,171800,215013455,4145,4145,4145,4145,0
20250213,171700,215013455,4145,4145,4145,4145,0
20250213,171600,215013455,4145,4145,4145,4145,0
20250213,171500,215013455,4145,4145,4145,4145,0
20250213,171400,215013455,4145,4145,4145,4145,0
20250213,171300,215013455,4145,4145,4145,4145,0
20250213,171200,215013455,4145,4145,4145,4145,0
20250213,171100,215013455,4145,4145,4145,4145,0
20250213,171000,215013455,4145,4145,4145,4145,553
20250213,170900,215013455,4145,4145,4145,4145,0
20250213,170800,215013455,4145,4145,4145,4145,0
20250213,170700,215013455,4145,4145,4145,4145,0
20250213,170600,215013455,4145,4145,4145,4145,0
20250213,170500,215013455,4145,4145,4145,4145,0
20250213,170400,215013455,4145,4145,4145,4145,0
20250213,170300,215013455,4145,4145,4145,4145,0
20250213,170200,215013455,4145,4145,4145,4145,0
20250213,170100,215013455,4145,4145,4145,4145,0
20250213,170000,215013455,4145,4145,4145,4145,0
20250213,165900,215013455,4145,4145,4145,4145,0
20250213,165800,215013455,4145,4145,4145,4145,0
20250213,165700,215013455,4145,4145,4145,4145,0
20250213,165600,215013455,4145,4145,4145,4145,0
20250213,165500,215013455,4145,4145,4145,4145,0
20250213,165400,215013455,4145,4145,4145,4145,0
20250213,165300,215013455,4145,4145,4145,4145,0
20250213,165200,215013455,4145,4145,4145,4145,0
20250213,165100,215013455,4145,4145,4145,4145,0
20250213,165000,215013455,4145,4145,4145,4145,0
20250213,164900,215013455,4145,4145,4145,4145,0
20250213,164800,215013455,4145,4145,4145,4145,0
20250213,164700,215013455,4145,4145,4145,4145,0
20250213,164600,215013455,4145,4145,4145,4145,0
20250213,164500,215013455,4145,4145,4145,4145,0
20250213,164400,215013455,4145,4145,4145,4145,0
20250213,164300,215013455,4145,4145,4145,4145,0
20250213,164200,215013455,4145,4145,4145,4145,0
20250213,164100,215013455,4145,4145,4145,4145,0
20250213,164000,215013455,4145,4145,4145,4145,553
20250213,163900,215013455,4145,4145,4145,4145,0
20250213,163800,215013455,4145,4145,4145,4145,0
20250213,163700,215013455,4145,4145,4145,4145,0
20250213,163600,215013455,4145,4145,4145,4145,0
20250213,163500,215013455,4145,4145,4145,4145,0
20250213,163400,215013455,4145,4145,4145,4145,0
20250213,163300,215013455,4145,4145,4145,4145,0
20250213,163200,215013455,4145,4145,4145,4145,0
20250213,163100,215013455,4145,4145,4145,4145,0
20250213,163000,215013455,4145,4145,4145,4145,0
20250213,162900,215013455,4145,4145,4145,4145,0
20250213,162800,215013455,4145,4145,4145,4145,0
20250213,162700,215013455,4145,4145,4145,4145,0
20250213,162600,215013455,4145,4145,4145,4145,0
20250213,162500,215013455,4145,4145,4145,4145,0
20250213,162400,215013455,4145,4145,4145,4145,0
20250213,162300,215013455,4145,4145,4145,4145,0
20250213,162200,215013455,4145,4145,4145,4145,0
20250213,162100,215013455,4145,4145,4145,4145,0
20250213,162000,215013455,4145,4145,4145,4145,0
20250213,161900,215013455,4145,4145,4145,4145,0
20250213,161800,215013455,4145,4145,4145,4145,0
20250213,161700,215013455,4145,4145,4145,4145,0
20250213,161600,215013455,4145,4145,4145,4145,0
20250213,161500,215013455,4145,4145,4145,4145,0
20250213,161400,215013455,4145,4145,4145,4145,0
20250213,161300,215013455,4145,4145,4145,4145,0
20250213,161200,215013455,4145,4145,4145,4145,0
20250213,161100,215013455,4145,4145,4145,4145,0
20250213,161000,215013455,4145,4145,4145,4145,553
20250213,160900,215013455,4145,4145,4145,4145,0
20250213,160800,215013455,4145,4145,4145,4145,0
20250213,160700,215013455,4145,4145,4145,4145,0
20250213,160600,215013455,4145,4145,4145,4145,0
20250213,160500,215013455,4145,4145,4145,4145,0
20250213,160400,215013455,4145,4145,4145,4145,0
20250213,160300,215013455,4145,4145,4145,4145,0
20250213,160200,215013455,4145,4145,4145,4145,0
20250213,160100,215013455,4145,4145,4145,4145,0
20250213,160000,215013455,4145,4145,4145,4145,0
20250213,155900,215013455,4145,4145,4145,4145,0
20250213,155800,215013455,4145,4145,4145,4145,0
20250213,155700,215013455,4145,4145,4145,4145,0
20250213,155600,215013455,4145,4145,4145,4145,0
20250213,155500,215013455,4145,4145,4145,4145,0
20250213,155400,215013455,4145,4145,4145,4145,0
20250213,155300,215013455,4145,4145,4145,4145,0
20250213,155200,215013455,4145,4145,4145,4145,0
20250213,155100,215013455,4145,4145,4145,4145,0
20250213,155000,215013455,4145,4145,4145,4145,0
20250213,154900,215013455,4145,4145,4145,4145,0
20250213,154800,215013455,4145,4145,4145,4145,0
20250213,154700,215013455,4145,4145,4145,4145,0
20250213,154600,215013455,4145,4145,4145,4145,0
20250213,154500,215013455,4145,4145,4145,4145,0
20250213,154400,215013455,4145,4145,4145,4145,0
20250213,154300,215013455,4145,4145,4145,4145,0
20250213,154200,215013455,4145,4145,4145,4145,0
20250213,154100,215013455,4145,4145,4145,4145,0
20250213,154000,215013455,4145,4145,4145,4145,553
20250213,153900,215013455,4145,4145,4145,4145,0
20250213,153800,215013455,4145,4145,4145,4145,0
20250213,153700,215013455,4145,4145,4145,4145,0
20250213,153600,215013455,4145,4145,4145,4145,0
20250213,153500,215013455,4145,4145,4145,4145,0
20250213,153400,215013455,4145,4145,4145,4145,0
20250213,153300,215013455,4145,4145,4145,4145,0
20250213,153200,215013455,4145,4145,4145,4145,0
20250213,153100,215013455,4145,4145,4145,4145,0
20250213,153000,215013455,4145,4145,4145,4145,553
20250213,152900,212721270,4165,4165,4165,4165,0
20250213,152800,212721270,4165,4165,4165,4165,0
20250213,152700,212721270,4165,4165,4165,4165,0
20250213,152600,212721270,4165,4165,4165,4165,0
20250213,152500,212721270,4165,4165,4165,4165,0
20250213,152400,212721270,4165,4165,4165,4165,0
20250213,152300,212721270,4165,4165,4165,4165,0
20250213,152200,212721270,4165,4165,4165,4165,0
20250213,152100,212721270,4165,4165,4165,4165,0
20250213,152000,212721270,4165,4165,4165,4165,0
20250213,151900,212721270,4165,4165,4165,4165,0
20250213,151800,212721270,4165,4165,4165,4165,0
20250213,151700,212721270,4165,4165,4165,4165,0
20250213,151600,212721270,4165,4165,4165,4165,0
20250213,151500,212721270,4165,4175,4175,4165,156
20250213,151400,212071160,4220,4220,4220,4220,0
20250213,151300,212071160,4220,4220,4220,4220,0
20250213,151200,212071160,4220,4220,4220,4220,0
20250213,151100,212071160,4220,4220,4220,4220,0
20250213,151000,212071160,4220,4220,4220,4220,0
20250213,150900,212071160,4220,4220,4220,4220,0
20250213,150800,212071160,4220,4220,4220,4220,0
20250213,150700,212071160,4220,4220,4220,4220,0
20250213,150600,212071160,4220,4220,4220,4220,0
20250213,150500,212071160,4220,4220,4220,4220,0
20250213,150400,212071160,4220,4220,4220,4220,0
20250213,150300,212071160,4220,4220,4220,4220,0
20250213,150200,212071160,4220,4220,4220,4220,0
20250213,150100,212071160,4220,4220,4220,4220,0
20250213,150000,212071160,4220,4220,4220,4220,0
20250213,145900,212071160,4220,4220,4220,4220,0
20250213,145800,212071160,4220,4220,4220,4220,1
20250213,145700,212066940,4220,4220,4220,4220,0
20250213,145600,212066940,4220,4220,4220,4220,0
20250213,145500,212066940,4220,4220,4220,4220,1
20250213,145400,212062720,4220,4220,4220,4220,0
20250213,145300,212062720,4220,4220,4220,4220,0
20250213,145200,212062720,4220,4220,4220,4220,0
20250213,145100,212062720,4220,4220,4220,4220,0
20250213,145000,212062720,4220,4215,4220,4215,24
20250213,144900,211961530,4210,4210,4210,4210,0
20250213,144800,211961530,4210,4210,4210,4210,0
20250213,144700,211961530,4210,4210,4210,4210,0
20250213,144600,211961530,4210,4210,4210,4210,0
20250213,144500,211961530,4210,4210,4210,4210,0
20250213,144400,211961530,4210,4210,4210,4210,0
20250213,144300,211961530,4210,4210,4210,4210,0
20250213,144200,211961530,4210,4210,4210,4210,0
20250213,144100,211961530,4210,4210,4210,4210,0
20250213,144000,211961530,4210,4210,4210,4210,30
20250213,143900,211835230,4210,4210,4210,4210,500
20250213,143800,209730230,4210,4210,4210,4210,0
20250213,143700,209730230,4210,4210,4210,4210,0
20250213,143600,209730230,4210,4210,4210,4210,0
20250213,143500,209730230,4210,4210,4210,4210,0
20250213,143400,209730230,4210,4210,4210,4210,0
20250213,143300,209730230,4210,4210,4210,4210,0
20250213,143200,209730230,4210,4210,4210,4210,0
20250213,143100,209730230,4210,4210,4210,4210,0
20250213,143000,209730230,4210,4210,4210,4210,0
20250213,142900,209730230,4210,4210,4210,4210,1
20250213,142800,209726020,4200,4200,4200,4200,0
20250213,142700,209726020,4200,4200,4200,4200,1
20250213,142600,209721820,4210,4210,4210,4210,0
20250213,142500,209721820,4210,4210,4210,4210,0
20250213,142400,209721820,4210,4210,4210,4210,0
20250213,142300,209721820,4210,4210,4210,4210,0
20250213,142200,209721820,4210,4210,4210,4210,0
20250213,142100,209721820,4210,4210,4210,4210,0
20250213,142000,209721820,4210,4210,4210,4210,0
20250213,141900,209721820,4210,4210,4210,4210,0
20250213,141800,209721820,4210,4195,4210,4195,21
20250213,141700,209633710,4195,4195,4195,4195,0
20250213,141600,209633710,4195,4195,4195,4195,20
20250213,141500,209549810,4195,4195,4195,4195,0
20250213,141400,209549810,4195,4195,4195,4195,0
20250213,141300,209549810,4195,4195,4195,4195,22
20250213,141200,209457520,4195,4195,4195,4195,1
20250213,141100,209453325,4190,4190,4190,4190,0
20250213,141000,209453325,4190,4190,4190,4190,1
20250213,140900,209449135,4190,4190,4190,4190,0
20250213,140800,209449135,4190,4190,4190,4190,0
20250213,140700,209449135,4190,4190,4190,4190,0
20250213,140600,209449135,4190,4190,4190,4190,0
20250213,140500,209449135,4190,4190,4190,4190,0
20250213,140400,209449135,4190,4190,4190,4190,1
20250213,140300,209444945,4155,4155,4155,4155,0
20250213,140200,209444945,4155,4155,4155,4155,0
20250213,140100,209444945,4155,4155,4155,4155,0
20250213,140000,209444945,4155,4155,4155,4155,0
20250213,135900,209444945,4155,4155,4155,4155,1
20250213,135800,209440790,4140,4140,4140,4140,0
20250213,135700,209440790,4140,4140,4140,4140,0
20250213,135600,209440790,4140,4140,4140,4140,0
20250213,135500,209440790,4140,4140,4140,4140,0
20250213,135400,209440790,4140,4180,4180,4140,2672
20250213,135300,198319665,4180,4180,4180,4180,31
20250213,135200,198190085,4180,4180,4180,4180,0
20250213,135100,198190085,4180,4180,4180,4180,0
20250213,135000,198190085,4180,4180,4180,4180,0
20250213,134900,198190085,4180,4195,4195,4180,24
20250213,134800,198089735,4205,4205,4205,4205,0
20250213,134700,198089735,4205,4205,4205,4205,0
20250213,134600,198089735,4205,4205,4205,4205,0
20250213,134500,198089735,4205,4205,4205,4205,0
20250213,134400,198089735,4205,4205,4205,4205,0
20250213,134300,198089735,4205,4205,4205,4205,0
20250213,134200,198089735,4205,4205,4205,4205,0
20250213,134100,198089735,4205,4205,4205,4205,0
20250213,134000,198089735,4205,4205,4205,4205,0
20250213,133900,198089735,4205,4205,4205,4205,0
20250213,133800,198089735,4205,4205,4205,4205,0
20250213,133700,198089735,4205,4205,4205,4205,0
20250213,133600,198089735,4205,4205,4205,4205,0
20250213,133500,198089735,4205,4205,4205,4205,0
20250213,133400,198089735,4205,4205,4205,4205,1
20250213,133300,198085530,4200,4200,4200,4200,0
20250213,133200,198085530,4200,4200,4200,4200,1
20250213,133100,198081330,4205,4205,4205,4205,0
20250213,133000,198081330,4205,4205,4205,4205,0
20250213,132900,198081330,4205,4200,4205,4200,2
20250213,132800,198072925,4200,4200,4200,4200,5
20250213,132700,198051925,4205,4205,4205,4205,0
20250213,132600,198051925,4205,4205,4205,4205,0
20250213,132500,198051925,4205,4205,4205,4205,0
20250213,132400,198051925,4205,4205,4205,4205,10
20250213,132300,198009875,4175,4180,4180,4175,79
20250213,132200,197680020,4215,4215,4215,4215,0
20250213,132100,197680020,4215,4215,4215,4215,0
20250213,132000,197680020,4215,4215,4215,4215,1
20250213,131900,197675805,4195,4195,4195,4195,703
20250213,131800,194726720,4195,4195,4195,4195,0
20250213,131700,194726720,4195,4195,4195,4195,0
20250213,131600,194726720,4195,4195,4195,4195,0
20250213,131500,194726720,4195,4195,4195,4195,0
20250213,131400,194726720,4195,4195,4195,4195,0
20250213,131300,194726720,4195,4190,4195,4190,7
20250213,131200,194697385,4175,4175,4175,4175,0
20250213,131100,194697385,4175,4175,4175,4175,0
20250213,131000,194697385,4175,4175,4175,4175,5
20250213,130900,194676510,4175,4175,4175,4175,0
20250213,130800,194676510,4175,4175,4175,4175,0
20250213,130700,194676510,4175,4175,4175,4175,0
20250213,130600,194676510,4175,4175,4175,4175,0
20250213,130500,194676510,4175,4175,4175,4175,0
20250213,130400,194676510,4175,4175,4175,4175,0
20250213,130300,194676510,4175,4175,4175,4175,0
20250213,130200,194676510,4175,4180,4180,4175,56
20250213,130100,194442680,4215,4215,4215,4215,0
20250213,130000,194442680,4215,4215,4215,4215,0
20250213,125900,194442680,4215,4215,4215,4215,0
20250213,125800,194442680,4215,4215,4215,4215,3
20250213,125700,194430035,4215,4215,4215,4215,0
20250213,125600,194430035,4215,4215,4215,4215,0
20250213,125500,194430035,4215,4215,4215,4215,0
20250213,125400,194430035,4215,4215,4215,4215,0
20250213,125300,194430035,4215,4215,4215,4215,0
20250213,125200,194430035,4215,4215,4215,4215,0
20250213,125100,194430035,4215,4215,4215,4215,22
20250213,125000,194337305,4175,4175,4175,4175,0
20250213,124900,194337305,4175,4175,4175,4175,0
20250213,124800,194337305,4175,4175,4175,4175,0
20250213,124700,194337305,4175,4175,4175,4175,0
20250213,124600,194337305,4175,4175,4175,4175,3
20250213,124500,194324780,4175,4175,4175,4175,0
20250213,124400,194324780,4175,4175,4175,4175,19
20250213,124300,194245455,4175,4185,4185,4175,33
20250213,124200,194107530,4200,4200,4200,4200,0
20250213,124100,194107530,4200,4200,4200,4200,0
20250213,124000,194107530,4200,4200,4200,4200,0
20250213,123900,194107530,4200,4200,4200,4200,100
20250213,123800,193687530,4200,4200,4200,4200,0
20250213,123700,193687530,4200,4200,4200,4200,0
20250213,123600,193687530,4200,4200,4200,4200,0
20250213,123500,193687530,4200,4200,4200,4200,0
20250213,123400,193687530,4200,4200,4200,4200,14
20250213,123300,193628730,4200,4200,4200,4200,0
20250213,123200,193628730,4200,4200,4200,4200,0
20250213,123100,193628730,4200,4200,4200,4200,0
20250213,123000,193628730,4200,4200,4200,4200,0
20250213,122900,193628730,4200,4200,4200,4200,0
20250213,122800,193628730,4200,4200,4200,4200,0
20250213,122700,193628730,4200,4200,4200,4200,0
20250213,122600,193628730,4200,4200,4200,4200,0
20250213,122500,193628730,4200,4195,4200,4195,50
20250213,122400,193418760,4200,4200,4200,4200,0
20250213,122300,193418760,4200,4200,4200,4200,0
20250213,122200,193418760,4200,4200,4200,4200,4
20250213,122100,193401960,4175,4175,4175,4175,0
20250213,122000,193401960,4175,4175,4175,4175,0
20250213,121900,193401960,4175,4175,4175,4175,0
20250213,121800,193401960,4175,4175,4175,4175,0
20250213,121700,193401960,4175,4175,4175,4175,0
20250213,121600,193401960,4175,4200,4200,4175,215
20250213,121500,192501990,4220,4220,4220,4220,0
20250213,121400,192501990,4220,4220,4220,4220,0
20250213,121300,192501990,4220,4220,4220,4220,0
20250213,121200,192501990,4220,4220,4220,4220,0
20250213,121100,192501990,4220,4220,4220,4220,0
20250213,121000,192501990,4220,4220,4220,4220,0
20250213,120900,192501990,4220,4220,4220,4220,0
20250213,120800,192501990,4220,4220,4220,4220,0
20250213,120700,192501990,4220,4220,4220,4220,0
20250213,120600,192501990,4220,4220,4220,4220,0
20250213,120500,192501990,4220,4220,4220,4220,1
20250213,120400,192497770,4200,4200,4200,4200,0
20250213,120300,192497770,4200,4200,4200,4200,130
20250213,120200,191951770,4200,4200,4200,4200,0
20250213,120100,191951770,4200,4200,4200,4200,0
20250213,120000,191951770,4200,4200,4200,4200,0
20250213,115900,191951770,4200,4200,4200,4200,0
20250213,115800,191951770,4200,4200,4200,4200,0
20250213,115700,191951770,4200,4200,4200,4200,0
20250213,115600,191951770,4200,4200,4200,4200,0
20250213,115500,191951770,4200,4200,4200,4200,0
20250213,115400,191951770,4200,4200,4200,4200,54
20250213,115300,191724970,4200,4200,4200,4200,0
20250213,115200,191724970,4200,4200,4200,4200,0
20250213,115100,191724970,4200,4200,4200,4200,0
20250213,115000,191724970,4200,4200,4200,4200,0
20250213,114900,191724970,4200,4200,4200,4200,0
20250213,114800,191724970,4200,4200,4200,4200,10
20250213,114700,191682970,4200,4200,4200,4200,0
20250213,114600,191682970,4200,4200,4200,4200,0
20250213,114500,191682970,4200,4200,4200,4200,1
20250213,114400,191678770,4195,4195,4195,4195,194
20250213,114300,190864940,4195,4195,4195,4195,0
20250213,114200,190864940,4195,4195,4195,4195,0
20250213,114100,190864940,4195,4195,4195,4195,1
20250213,114000,190860745,4195,4195,4195,4195,0
20250213,113900,190860745,4195,4195,4195,4195,0
20250213,113800,190860745,4195,4195,4195,4195,0
20250213,113700,190860745,4195,4195,4195,4195,0
20250213,113600,190860745,4195,4195,4195,4195,6
20250213,113500,190835575,4200,4200,4200,4200,0
20250213,113400,190835575,4200,4200,4200,4200,0
20250213,113300,190835575,4200,4200,4200,4200,0
20250213,113200,190835575,4200,4200,4200,4200,0
20250213,113100,190835575,4200,4200,4200,4200,60
20250213,113000,190583575,4200,4200,4200,4200,0
20250213,112900,190583575,4200,4200,4200,4200,11
20250213,112800,190537375,4200,4195,4200,4195,71
20250213,112700,190239525,4195,4195,4195,4195,50
20250213,112600,190029775,4190,4190,4190,4190,0
20250213,112500,190029775,4190,4185,4190,4185,83
20250213,112400,189682015,4185,4185,4185,4185,30
20250213,112300,189556465,4185,4185,4185,4185,0
20250213,112200,189556465,4185,4185,4185,4185,3
20250213,112100,189543910,4190,4190,4190,4190,0
20250213,112000,189543910,4190,4190,4190,4190,0
20250213,111900,189543910,4190,4190,4190,4190,0
20250213,111800,189543910,4190,4190,4190,4190,0
20250213,111700,189543910,4190,4190,4190,4190,0
20250213,111600,189543910,4190,4190,4190,4190,0
20250213,111500,189543910,4190,4190,4190,4190,0
20250213,111400,189543910,4190,4190,4190,4190,0
20250213,111300,189543910,4190,4190,4190,4190,0
20250213,111200,189543910,4190,4190,4190,4190,0
20250213,111100,189543910,4190,4190,4190,4190,0
20250213,111000,189543910,4190,4190,4190,4190,0
20250213,110900,189543910,4190,4190,4190,4190,1
20250213,110800,189539720,4170,4185,4185,4170,262
20250213,110700,188445740,4180,4180,4180,4180,0
20250213,110600,188445740,4180,4180,4180,4180,0
20250213,110500,188445740,4180,4180,4180,4180,0
20250213,110400,188445740,4180,4180,4180,4180,0
20250213,110300,188445740,4180,4180,4180,4180,42
20250213,110200,188270180,4180,4180,4180,4180,0
20250213,110100,188270180,4180,4180,4180,4180,1
20250213,110000,188266000,4170,4170,4170,4170,0
20250213,105900,188266000,4170,4170,4170,4170,0
20250213,105800,188266000,4170,4170,4170,4170,0
20250213,105700,188266000,4170,4170,4170,4170,0
20250213,105600,188266000,4170,4170,4170,4170,0
20250213,105500,188266000,4170,4170,4170,4170,50
20250213,105400,188057500,4180,4180,4180,4180,0
20250213,105300,188057500,4180,4180,4180,4180,0
20250213,105200,188057500,4180,4180,4180,4170,48
20250213,105100,187857255,4170,4170,4170,4170,0
20250213,105000,187857255,4170,4170,4170,4170,0
20250213,104900,187857255,4170,4170,4170,4170,0
20250213,104800,187857255,4170,4170,4170,4170,13
20250213,104700,187803045,4180,4180,4180,4180,10
20250213,104600,187761245,4185,4185,4185,4185,6
20250213,104500,187736135,4185,4185,4185,4185,0
20250213,104400,187736135,4185,4185,4185,4185,10
20250213,104300,187694285,4185,4185,4185,4185,0
20250213,104200,187694285,4185,4185,4185,4185,0
20250213,104100,187694285,4185,4185,4185,4185,10
20250213,104000,187652435,4190,4190,4190,4190,0
20250213,103900,187652435,4190,4190,4190,4190,0
20250213,103800,187652435,4190,4190,4190,4190,0
20250213,103700,187652435,4190,4190,4190,4190,0
20250213,103600,187652435,4190,4175,4190,4175,49
20250213,103500,187447770,4165,4160,4165,4160,300
20250213,103400,186198295,4160,4160,4160,4160,0
20250213,103300,186198295,4160,4160,4160,4160,0
20250213,103200,186198295,4160,4160,4160,4160,0
20250213,103100,186198295,4160,4160,4160,4160,0
20250213,103000,186198295,4160,4150,4160,4150,187
20250213,102900,185420635,4150,4155,4155,4150,200
20250213,102800,184590600,4160,4170,4170,4160,1542
20250213,102700,178167940,4180,4180,4180,4180,0
20250213,102600,178167940,4180,4180,4180,4180,0
20250213,102500,178167940,4180,4180,4180,4180,1
20250213,102400,178163760,4180,4180,4180,4180,7
20250213,102300,178134500,4180,4180,4180,4180,0
20250213,102200,178134500,4180,4180,4180,4180,0
20250213,102100,178134500,4180,4180,4180,4180,0
20250213,102000,178134500,4180,4180,4180,4180,0
20250213,101900,178134500,4180,4180,4180,4180,0
20250213,101800,178134500,4180,4180,4180,4180,0
20250213,101700,178134500,4180,4180,4180,4180,0
20250213,101600,178134500,4180,4180,4180,4180,2
20250213,101500,178126140,4190,4180,4190,4180,202
20250213,101400,177280015,4185,4180,4185,4180,200
20250213,101300,176443020,4180,4180,4180,4180,0
20250213,101200,176443020,4180,4180,4180,4180,0
20250213,101100,176443020,4180,4180,4180,4180,0
20250213,101000,176443020,4180,4180,4180,4180,0
20250213,100900,176443020,4180,4180,4180,4180,0
20250213,100800,176443020,4180,4180,4185,4180,17
20250213,100700,176371895,4180,4165,4180,4165,16
20250213,100600,176305240,4165,4165,4165,4165,0
20250213,100500,176305240,4165,4165,4165,4165,0
20250213,100400,176305240,4165,4190,4190,4165,361
20250213,100300,174799725,4195,4190,4195,4180,64
20250213,100200,174532130,4195,4195,4195,4195,171
20250213,100100,173814785,4195,4190,4195,4190,123
20250213,100000,173298895,4180,4180,4180,4180,0
20250213,095900,173298895,4180,4180,4180,4180,0
20250213,095800,173298895,4180,4180,4180,4180,85
20250213,095700,172943595,4195,4195,4195,4195,31
20250213,095600,172813550,4195,4195,4195,4195,301
20250213,095500,171550855,4180,4180,4180,4180,15
20250213,095400,171488155,4170,4160,4170,4160,256
20250213,095300,170420655,4160,4160,4160,4160,0
20250213,095200,170420655,4160,4135,4160,4135,561
20250213,095100,168089420,4135,4135,4135,4135,8
20250213,095000,168056340,4130,4130,4130,4130,5
20250213,094900,168035690,4130,4130,4130,4130,120
20250213,094800,167540090,4130,4130,4130,4130,1
20250213,094700,167535960,4130,4130,4130,4130,0
20250213,094600,167535960,4130,4120,4130,4120,595
20250213,094500,165084500,4120,4080,4120,4080,699
20250213,094400,162207590,4080,4055,4085,4030,213
20250213,094300,161343235,4100,4155,4170,4015,5997
20250213,094200,136718855,4165,4140,4165,4135,4
20250213,094100,136702280,4140,4190,4190,4130,1907
20250213,094000,128767095,4190,4210,4210,4190,611
20250213,093900,126201740,4215,4215,4215,4215,82
20250213,093800,125856110,4210,4260,4260,4205,368
20250213,093700,124305290,4240,4240,4240,4200,841
20250213,093600,120765445,4245,4245,4245,4245,28
20250213,093500,120646585,4255,4310,4310,4255,491
20250213,093400,118550760,4310,4330,4330,4310,83
20250213,093300,118192570,4330,4325,4330,4320,72
20250213,093200,117881220,4330,4325,4330,4325,528
20250213,093100,115597520,4325,4285,4325,4285,336
20250213,093000,114156390,4285,4260,4285,4260,121
20250213,092900,113637930,4285,4285,4285,4285,139
20250213,092800,113042315,4285,4215,4285,4200,343
20250213,092700,111591620,4220,4295,4295,4220,1499
20250213,092600,105243520,4305,4320,4320,4300,287
20250213,092500,104006695,4340,4345,4345,4315,394
20250213,092400,102296790,4345,4370,4375,4345,100
20250213,092300,101860790,4350,4435,4435,4310,1561
20250213,092200,95074170,4435,4470,4480,4435,422
20250213,092100,93194785,4480,4510,4510,4475,370
20250213,092000,91535005,4515,4545,4550,4505,605
20250213,091900,88799365,4545,4545,4550,4515,47
20250213,091800,88586115,4545,4535,4560,4510,738
20250213,091700,85244105,4545,4540,4565,4525,1429
20250213,091600,78750870,4570,4595,4610,4530,562
20250213,091500,76176315,4600,4615,4615,4550,2022
20250213,091400,66882825,4595,4515,4610,4460,5137
20250213,091300,43512915,4490,4515,4530,4490,780
20250213,091200,39995205,4515,4425,4590,4425,4539
20250213,091100,19569830,4430,4350,4440,4350,1488
20250213,091000,13022635,4355,4295,4355,4295,1615
20250213,090900,6047740,4290,4275,4290,4275,1114
20250213,090800,1274250,4275,4275,4275,4275,0
20250213,090700,1274250,4275,4270,4275,4270,17
20250213,090600,1201610,4270,4230,4270,4230,193
20250213,090500,383700,4230,4230,4230,4230,15
20250213,090400,320250,4210,4210,4210,4210,0
20250213,090300,320250,4210,4210,4210,4210,0
20250213,090200,320250,4210,4220,4220,4210,73
20250213,090100,12690,4230,4230,4230,4230,0
20250213,090000,12690,4230,4230,4230,4230,3