KissMeData/219420/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204800,1487908340,6660,6660,6660,6660,5463
20250213,204700,1487908340,6660,6660,6660,6660,0
20250213,204600,1487908340,6660,6660,6660,6660,0
20250213,204500,1487908340,6660,6660,6660,6660,0
20250213,204400,1487908340,6660,6660,6660,6660,0
20250213,204300,1487908340,6660,6660,6660,6660,0
20250213,204200,1487908340,6660,6660,6660,6660,0
20250213,204100,1487908340,6660,6660,6660,6660,0
20250213,204000,1487908340,6660,6660,6660,6660,0
20250213,203900,1487908340,6660,6660,6660,6660,0
20250213,203800,1487908340,6660,6660,6660,6660,0
20250213,203700,1487908340,6660,6660,6660,6660,0
20250213,203600,1487908340,6660,6660,6660,6660,0
20250213,203500,1487908340,6660,6660,6660,6660,0
20250213,203400,1487908340,6660,6660,6660,6660,0
20250213,203300,1487908340,6660,6660,6660,6660,0
20250213,203200,1487908340,6660,6660,6660,6660,0
20250213,203100,1487908340,6660,6660,6660,6660,0
20250213,203000,1487908340,6660,6660,6660,6660,0
20250213,202900,1487908340,6660,6660,6660,6660,0
20250213,202800,1487908340,6660,6660,6660,6660,0
20250213,202700,1487908340,6660,6660,6660,6660,0
20250213,202600,1487908340,6660,6660,6660,6660,0
20250213,202500,1487908340,6660,6660,6660,6660,0
20250213,202400,1487908340,6660,6660,6660,6660,0
20250213,202300,1487908340,6660,6660,6660,6660,0
20250213,202200,1487908340,6660,6660,6660,6660,0
20250213,202100,1487908340,6660,6660,6660,6660,0
20250213,202000,1487908340,6660,6660,6660,6660,0
20250213,201900,1487908340,6660,6660,6660,6660,0
20250213,201800,1487908340,6660,6660,6660,6660,5463
20250213,201700,1487908340,6660,6660,6660,6660,0
20250213,201600,1487908340,6660,6660,6660,6660,0
20250213,201500,1487908340,6660,6660,6660,6660,0
20250213,201400,1487908340,6660,6660,6660,6660,0
20250213,201300,1487908340,6660,6660,6660,6660,0
20250213,201200,1487908340,6660,6660,6660,6660,0
20250213,201100,1487908340,6660,6660,6660,6660,0
20250213,201000,1487908340,6660,6660,6660,6660,0
20250213,200900,1487908340,6660,6660,6660,6660,0
20250213,200800,1487908340,6660,6660,6660,6660,0
20250213,200700,1487908340,6660,6660,6660,6660,0
20250213,200600,1487908340,6660,6660,6660,6660,0
20250213,200500,1487908340,6660,6660,6660,6660,0
20250213,200400,1487908340,6660,6660,6660,6660,0
20250213,200300,1487908340,6660,6660,6660,6660,0
20250213,200200,1487908340,6660,6660,6660,6660,0
20250213,200100,1487908340,6660,6660,6660,6660,0
20250213,200000,1487908340,6660,6660,6660,6660,0
20250213,195900,1487908340,6660,6660,6660,6660,0
20250213,195800,1487908340,6660,6660,6660,6660,0
20250213,195700,1487908340,6660,6660,6660,6660,0
20250213,195600,1487908340,6660,6660,6660,6660,0
20250213,195500,1487908340,6660,6660,6660,6660,0
20250213,195400,1487908340,6660,6660,6660,6660,0
20250213,195300,1487908340,6660,6660,6660,6660,0
20250213,195200,1487908340,6660,6660,6660,6660,0
20250213,195100,1487908340,6660,6660,6660,6660,0
20250213,195000,1487908340,6660,6660,6660,6660,0
20250213,194900,1487908340,6660,6660,6660,6660,0
20250213,194800,1487908340,6660,6660,6660,6660,5463
20250213,194700,1487908340,6660,6660,6660,6660,0
20250213,194600,1487908340,6660,6660,6660,6660,0
20250213,194500,1487908340,6660,6660,6660,6660,0
20250213,194400,1487908340,6660,6660,6660,6660,0
20250213,194300,1487908340,6660,6660,6660,6660,0
20250213,194200,1487908340,6660,6660,6660,6660,0
20250213,194100,1487908340,6660,6660,6660,6660,0
20250213,194000,1487908340,6660,6660,6660,6660,0
20250213,193900,1487908340,6660,6660,6660,6660,0
20250213,193800,1487908340,6660,6660,6660,6660,0
20250213,193700,1487908340,6660,6660,6660,6660,0
20250213,193600,1487908340,6660,6660,6660,6660,0
20250213,193500,1487908340,6660,6660,6660,6660,0
20250213,193400,1487908340,6660,6660,6660,6660,0
20250213,193300,1487908340,6660,6660,6660,6660,0
20250213,193200,1487908340,6660,6660,6660,6660,0
20250213,193100,1487908340,6660,6660,6660,6660,0
20250213,193000,1487908340,6660,6660,6660,6660,0
20250213,192900,1487908340,6660,6660,6660,6660,0
20250213,192800,1487908340,6660,6660,6660,6660,0
20250213,192700,1487908340,6660,6660,6660,6660,0
20250213,192600,1487908340,6660,6660,6660,6660,0
20250213,192500,1487908340,6660,6660,6660,6660,0
20250213,192400,1487908340,6660,6660,6660,6660,0
20250213,192300,1487908340,6660,6660,6660,6660,0
20250213,192200,1487908340,6660,6660,6660,6660,0
20250213,192100,1487908340,6660,6660,6660,6660,0
20250213,192000,1487908340,6660,6660,6660,6660,0
20250213,191900,1487908340,6660,6660,6660,6660,0
20250213,191800,1487908340,6660,6660,6660,6660,5463
20250213,191700,1487908340,6660,6660,6660,6660,0
20250213,191600,1487908340,6660,6660,6660,6660,0
20250213,191500,1487908340,6660,6660,6660,6660,0
20250213,191400,1487908340,6660,6660,6660,6660,0
20250213,191300,1487908340,6660,6660,6660,6660,0
20250213,191200,1487908340,6660,6660,6660,6660,0
20250213,191100,1487908340,6660,6660,6660,6660,0
20250213,191000,1487908340,6660,6660,6660,6660,0
20250213,190900,1487908340,6660,6660,6660,6660,0
20250213,190800,1487908340,6660,6660,6660,6660,0
20250213,190700,1487908340,6660,6660,6660,6660,0
20250213,190600,1487908340,6660,6660,6660,6660,0
20250213,190500,1487908340,6660,6660,6660,6660,0
20250213,190400,1487908340,6660,6660,6660,6660,0
20250213,190300,1487908340,6660,6660,6660,6660,0
20250213,190200,1487908340,6660,6660,6660,6660,0
20250213,190100,1487908340,6660,6660,6660,6660,0
20250213,190000,1487908340,6660,6660,6660,6660,0
20250213,185900,1487908340,6660,6660,6660,6660,0
20250213,185800,1487908340,6660,6660,6660,6660,0
20250213,185700,1487908340,6660,6660,6660,6660,0
20250213,185600,1487908340,6660,6660,6660,6660,0
20250213,185500,1487908340,6660,6660,6660,6660,0
20250213,185400,1487908340,6660,6660,6660,6660,0
20250213,185300,1487908340,6660,6660,6660,6660,0
20250213,185200,1487908340,6660,6660,6660,6660,0
20250213,185100,1487908340,6660,6660,6660,6660,0
20250213,185000,1487908340,6660,6660,6660,6660,0
20250213,184900,1487908340,6660,6660,6660,6660,0
20250213,184800,1487908340,6660,6660,6660,6660,5463
20250213,184700,1487908340,6660,6660,6660,6660,0
20250213,184600,1487908340,6660,6660,6660,6660,0
20250213,184500,1487908340,6660,6660,6660,6660,0
20250213,184400,1487908340,6660,6660,6660,6660,0
20250213,184300,1487908340,6660,6660,6660,6660,0
20250213,184200,1487908340,6660,6660,6660,6660,0
20250213,184100,1487908340,6660,6660,6660,6660,0
20250213,184000,1487908340,6660,6660,6660,6660,0
20250213,183900,1487908340,6660,6660,6660,6660,0
20250213,183800,1487908340,6660,6660,6660,6660,0
20250213,183700,1487908340,6660,6660,6660,6660,0
20250213,183600,1487908340,6660,6660,6660,6660,0
20250213,183500,1487908340,6660,6660,6660,6660,0
20250213,183400,1487908340,6660,6660,6660,6660,0
20250213,183300,1487908340,6660,6660,6660,6660,0
20250213,183200,1487908340,6660,6660,6660,6660,0
20250213,183100,1487908340,6660,6660,6660,6660,0
20250213,183000,1487908340,6660,6660,6660,6660,0
20250213,182900,1487908340,6660,6660,6660,6660,0
20250213,182800,1487908340,6660,6660,6660,6660,0
20250213,182700,1487908340,6660,6660,6660,6660,0
20250213,182600,1487908340,6660,6660,6660,6660,0
20250213,182500,1487908340,6660,6660,6660,6660,0
20250213,182400,1487908340,6660,6660,6660,6660,0
20250213,182300,1487908340,6660,6660,6660,6660,0
20250213,182200,1487908340,6660,6660,6660,6660,0
20250213,182100,1487908340,6660,6660,6660,6660,0
20250213,182000,1487908340,6660,6660,6660,6660,0
20250213,181900,1487908340,6660,6660,6660,6660,0
20250213,181800,1487908340,6660,6660,6660,6660,5463
20250213,181700,1487908340,6660,6660,6660,6660,0
20250213,181600,1487908340,6660,6660,6660,6660,0
20250213,181500,1487908340,6660,6660,6660,6660,0
20250213,181400,1487908340,6660,6660,6660,6660,0
20250213,181300,1487908340,6660,6660,6660,6660,0
20250213,181200,1487908340,6660,6660,6660,6660,0
20250213,181100,1487908340,6660,6660,6660,6660,0
20250213,181000,1487908340,6660,6660,6660,6660,0
20250213,180900,1487908340,6660,6660,6660,6660,0
20250213,180800,1487908340,6660,6660,6660,6660,0
20250213,180700,1487908340,6660,6660,6660,6660,0
20250213,180600,1487908340,6660,6660,6660,6660,0
20250213,180500,1487908340,6660,6660,6660,6660,0
20250213,180400,1487908340,6660,6660,6660,6660,0
20250213,180300,1487908340,6660,6660,6660,6660,0
20250213,180200,1487908340,6660,6660,6660,6660,0
20250213,180100,1487908340,6660,6660,6660,6660,0
20250213,180000,1487908340,6660,6660,6660,6660,0
20250213,175900,1487908340,6660,6660,6660,6660,0
20250213,175800,1487908340,6660,6660,6660,6660,0
20250213,175700,1487908340,6660,6660,6660,6660,0
20250213,175600,1487908340,6660,6660,6660,6660,0
20250213,175500,1487908340,6660,6660,6660,6660,0
20250213,175400,1487908340,6660,6660,6660,6660,0
20250213,175300,1487908340,6660,6660,6660,6660,0
20250213,175200,1487908340,6660,6660,6660,6660,0
20250213,175100,1487908340,6660,6660,6660,6660,0
20250213,175000,1487908340,6660,6660,6660,6660,0
20250213,174900,1487908340,6660,6660,6660,6660,0
20250213,174800,1487908340,6660,6660,6660,6660,5463
20250213,174700,1487908340,6660,6660,6660,6660,0
20250213,174600,1487908340,6660,6660,6660,6660,0
20250213,174500,1487908340,6660,6660,6660,6660,0
20250213,174400,1487908340,6660,6660,6660,6660,0
20250213,174300,1487908340,6660,6660,6660,6660,0
20250213,174200,1487908340,6660,6660,6660,6660,0
20250213,174100,1487908340,6660,6660,6660,6660,0
20250213,174000,1487908340,6660,6660,6660,6660,0
20250213,173900,1487908340,6660,6660,6660,6660,0
20250213,173800,1487908340,6660,6660,6660,6660,0
20250213,173700,1487908340,6660,6660,6660,6660,0
20250213,173600,1487908340,6660,6660,6660,6660,0
20250213,173500,1487908340,6660,6660,6660,6660,0
20250213,173400,1487908340,6660,6660,6660,6660,0
20250213,173300,1487908340,6660,6660,6660,6660,0
20250213,173200,1487908340,6660,6660,6660,6660,0
20250213,173100,1487908340,6660,6660,6660,6660,0
20250213,173000,1487908340,6660,6660,6660,6660,0
20250213,172900,1487908340,6660,6660,6660,6660,0
20250213,172800,1487908340,6660,6660,6660,6660,0
20250213,172700,1487908340,6660,6660,6660,6660,0
20250213,172600,1487908340,6660,6660,6660,6660,0
20250213,172500,1487908340,6660,6660,6660,6660,0
20250213,172400,1487908340,6660,6660,6660,6660,0
20250213,172300,1487908340,6660,6660,6660,6660,0
20250213,172200,1487908340,6660,6660,6660,6660,0
20250213,172100,1487908340,6660,6660,6660,6660,0
20250213,172000,1487908340,6660,6660,6660,6660,0
20250213,171900,1487908340,6660,6660,6660,6660,0
20250213,171800,1487908340,6660,6660,6660,6660,5463
20250213,171700,1487908340,6660,6660,6660,6660,0
20250213,171600,1487908340,6660,6660,6660,6660,0
20250213,171500,1487908340,6660,6660,6660,6660,0
20250213,171400,1487908340,6660,6660,6660,6660,0
20250213,171300,1487908340,6660,6660,6660,6660,0
20250213,171200,1487908340,6660,6660,6660,6660,0
20250213,171100,1487908340,6660,6660,6660,6660,0
20250213,171000,1487908340,6660,6660,6660,6660,0
20250213,170900,1487908340,6660,6660,6660,6660,0
20250213,170800,1487908340,6660,6660,6660,6660,0
20250213,170700,1487908340,6660,6660,6660,6660,0
20250213,170600,1487908340,6660,6660,6660,6660,0
20250213,170500,1487908340,6660,6660,6660,6660,0
20250213,170400,1487908340,6660,6660,6660,6660,0
20250213,170300,1487908340,6660,6660,6660,6660,0
20250213,170200,1487908340,6660,6660,6660,6660,0
20250213,170100,1487908340,6660,6660,6660,6660,0
20250213,170000,1487908340,6660,6660,6660,6660,0
20250213,165900,1487908340,6660,6660,6660,6660,0
20250213,165800,1487908340,6660,6660,6660,6660,0
20250213,165700,1487908340,6660,6660,6660,6660,0
20250213,165600,1487908340,6660,6660,6660,6660,0
20250213,165500,1487908340,6660,6660,6660,6660,0
20250213,165400,1487908340,6660,6660,6660,6660,0
20250213,165300,1487908340,6660,6660,6660,6660,0
20250213,165200,1487908340,6660,6660,6660,6660,0
20250213,165100,1487908340,6660,6660,6660,6660,0
20250213,165000,1487908340,6660,6660,6660,6660,0
20250213,164900,1487908340,6660,6660,6660,6660,0
20250213,164800,1487908340,6660,6660,6660,6660,5463
20250213,164700,1487908340,6660,6660,6660,6660,0
20250213,164600,1487908340,6660,6660,6660,6660,0
20250213,164500,1487908340,6660,6660,6660,6660,0
20250213,164400,1487908340,6660,6660,6660,6660,0
20250213,164300,1487908340,6660,6660,6660,6660,0
20250213,164200,1487908340,6660,6660,6660,6660,0
20250213,164100,1487908340,6660,6660,6660,6660,0
20250213,164000,1487908340,6660,6660,6660,6660,0
20250213,163900,1487908340,6660,6660,6660,6660,0
20250213,163800,1487908340,6660,6660,6660,6660,0
20250213,163700,1487908340,6660,6660,6660,6660,0
20250213,163600,1487908340,6660,6660,6660,6660,0
20250213,163500,1487908340,6660,6660,6660,6660,0
20250213,163400,1487908340,6660,6660,6660,6660,0
20250213,163300,1487908340,6660,6660,6660,6660,0
20250213,163200,1487908340,6660,6660,6660,6660,0
20250213,163100,1487908340,6660,6660,6660,6660,0
20250213,163000,1487908340,6660,6660,6660,6660,0
20250213,162900,1487908340,6660,6660,6660,6660,0
20250213,162800,1487908340,6660,6660,6660,6660,0
20250213,162700,1487908340,6660,6660,6660,6660,0
20250213,162600,1487908340,6660,6660,6660,6660,0
20250213,162500,1487908340,6660,6660,6660,6660,0
20250213,162400,1487908340,6660,6660,6660,6660,0
20250213,162300,1487908340,6660,6660,6660,6660,0
20250213,162200,1487908340,6660,6660,6660,6660,0
20250213,162100,1487908340,6660,6660,6660,6660,0
20250213,162000,1487908340,6660,6660,6660,6660,0
20250213,161900,1487908340,6660,6660,6660,6660,0
20250213,161800,1487908340,6660,6660,6660,6660,5463
20250213,161700,1487908340,6660,6660,6660,6660,0
20250213,161600,1487908340,6660,6660,6660,6660,0
20250213,161500,1487908340,6660,6660,6660,6660,0
20250213,161400,1487908340,6660,6660,6660,6660,0
20250213,161300,1487908340,6660,6660,6660,6660,0
20250213,161200,1487908340,6660,6660,6660,6660,0
20250213,161100,1487908340,6660,6660,6660,6660,0
20250213,161000,1487908340,6660,6660,6660,6660,0
20250213,160900,1487908340,6660,6660,6660,6660,0
20250213,160800,1487908340,6660,6660,6660,6660,0
20250213,160700,1487908340,6660,6660,6660,6660,0
20250213,160600,1487908340,6660,6660,6660,6660,0
20250213,160500,1487908340,6660,6660,6660,6660,0
20250213,160400,1487908340,6660,6660,6660,6660,0
20250213,160300,1487908340,6660,6660,6660,6660,0
20250213,160200,1487908340,6660,6660,6660,6660,0
20250213,160100,1487908340,6660,6660,6660,6660,0
20250213,160000,1487908340,6660,6660,6660,6660,0
20250213,155900,1487908340,6660,6660,6660,6660,0
20250213,155800,1487908340,6660,6660,6660,6660,0
20250213,155700,1487908340,6660,6660,6660,6660,0
20250213,155600,1487908340,6660,6660,6660,6660,0
20250213,155500,1487908340,6660,6660,6660,6660,0
20250213,155400,1487908340,6660,6660,6660,6660,0
20250213,155300,1487908340,6660,6660,6660,6660,0
20250213,155200,1487908340,6660,6660,6660,6660,0
20250213,155100,1487908340,6660,6660,6660,6660,0
20250213,155000,1487908340,6660,6660,6660,6660,0
20250213,154900,1487908340,6660,6660,6660,6660,0
20250213,154800,1487908340,6660,6660,6660,6660,5463
20250213,154700,1487908340,6660,6660,6660,6660,0
20250213,154600,1487908340,6660,6660,6660,6660,0
20250213,154500,1487908340,6660,6660,6660,6660,0
20250213,154400,1487908340,6660,6660,6660,6660,0
20250213,154300,1487908340,6660,6660,6660,6660,0
20250213,154200,1487908340,6660,6660,6660,6660,0
20250213,154100,1487908340,6660,6660,6660,6660,0
20250213,154000,1487908340,6660,6660,6660,6660,0
20250213,153900,1487908340,6660,6660,6660,6660,0
20250213,153800,1487908340,6660,6660,6660,6660,0
20250213,153700,1487908340,6660,6660,6660,6660,0
20250213,153600,1487908340,6660,6660,6660,6660,0
20250213,153500,1487908340,6660,6660,6660,6660,0
20250213,153400,1487908340,6660,6660,6660,6660,0
20250213,153300,1487908340,6660,6660,6660,6660,0
20250213,153200,1487908340,6660,6660,6660,6660,0
20250213,153100,1487908340,6660,6660,6660,6660,0
20250213,153000,1487908340,6660,6660,6660,6660,5463
20250213,152900,1451524760,6640,6640,6640,6640,0
20250213,152800,1451524760,6640,6640,6640,6640,0
20250213,152700,1451524760,6640,6640,6640,6640,0
20250213,152600,1451524760,6640,6640,6640,6640,0
20250213,152500,1451524760,6640,6640,6640,6640,0
20250213,152400,1451524760,6640,6640,6640,6640,0
20250213,152300,1451524760,6640,6640,6640,6640,0
20250213,152200,1451524760,6640,6640,6640,6640,0
20250213,152100,1451524760,6640,6640,6640,6640,0
20250213,152000,1451524760,6640,6640,6640,6640,0
20250213,151900,1451524760,6640,6630,6640,6610,1372
20250213,151800,1442440080,6630,6630,6640,6620,851
20250213,151700,1436795790,6630,6630,6630,6630,127
20250213,151600,1435953780,6640,6630,6640,6630,100
20250213,151500,1435290670,6620,6630,6630,6620,428
20250213,151400,1432457090,6630,6640,6640,6630,740
20250213,151300,1427549340,6640,6640,6640,6640,556
20250213,151200,1423857500,6640,6640,6650,6640,1094
20250213,151100,1416592430,6650,6640,6650,6640,16
20250213,151000,1416486180,6640,6630,6640,6630,680
20250213,150900,1411971380,6630,6640,6640,6630,65
20250213,150800,1411539980,6640,6640,6640,6640,151
20250213,150700,1410537340,6630,6640,6640,6630,482
20250213,150600,1407340900,6640,6640,6640,6640,0
20250213,150500,1407340900,6640,6630,6640,6630,21
20250213,150400,1407201660,6640,6640,6640,6640,82
20250213,150300,1406657180,6620,6650,6650,6620,206
20250213,150200,1405287460,6610,6610,6620,6610,1300
20250213,150100,1396684240,6610,6640,6640,6610,1853
20250213,150000,1384413680,6650,6650,6650,6650,0
20250213,145900,1384413680,6650,6650,6650,6650,0
20250213,145800,1384413680,6650,6640,6650,6640,467
20250213,145700,1381308800,6640,6640,6640,6630,365
20250213,145600,1378885310,6640,6620,6650,6620,120
20250213,145500,1378090080,6620,6630,6630,6620,2099
20250213,145400,1364189550,6630,6640,6640,6630,2361
20250213,145300,1348535500,6640,6640,6640,6640,293
20250213,145200,1346589980,6640,6650,6650,6640,1207
20250213,145100,1338573430,6650,6650,6650,6650,75
20250213,145000,1338074680,6650,6650,6650,6650,50
20250213,144900,1337742180,6640,6640,6640,6640,1
20250213,144800,1337735540,6650,6640,6650,6640,104
20250213,144700,1337044970,6640,6650,6650,6640,127
20250213,144600,1336200760,6650,6650,6650,6650,10
20250213,144500,1336134260,6650,6650,6650,6650,1
20250213,144400,1336127610,6630,6630,6630,6630,500
20250213,144300,1332812610,6630,6630,6630,6630,0
20250213,144200,1332812610,6630,6640,6640,6630,687
20250213,144100,1328257740,6650,6640,6650,6640,18
20250213,144000,1328138070,6640,6640,6640,6640,29
20250213,143900,1327945510,6630,6630,6630,6630,81
20250213,143800,1327408480,6620,6620,6620,6620,0
20250213,143700,1327408480,6620,6620,6620,6620,1
20250213,143600,1327401860,6640,6620,6640,6620,2
20250213,143500,1327388600,6650,6620,6650,6620,102
20250213,143400,1326713330,6620,6650,6650,6620,1970
20250213,143300,1313650910,6650,6650,6650,6650,0
20250213,143200,1313650910,6650,6650,6650,6650,0
20250213,143100,1313650910,6650,6650,6650,6650,43
20250213,143000,1313364960,6640,6640,6650,6640,367
20250213,142900,1310928040,6650,6650,6650,6650,1
20250213,142800,1310921390,6650,6650,6650,6650,105
20250213,142700,1310223140,6650,6640,6650,6640,16
20250213,142600,1310116890,6650,6650,6650,6650,7
20250213,142500,1310070340,6650,6650,6650,6650,465
20250213,142400,1306978090,6650,6650,6650,6650,2
20250213,142300,1306964790,6660,6660,6660,6660,63
20250213,142200,1306545210,6660,6660,6660,6660,50
20250213,142100,1306212210,6660,6660,6660,6660,60
20250213,142000,1305812610,6660,6660,6660,6630,113
20250213,141900,1305060720,6630,6630,6630,6630,300
20250213,141800,1303071720,6630,6630,6630,6630,0
20250213,141700,1303071720,6630,6630,6630,6630,0
20250213,141600,1303071720,6630,6630,6630,6630,0
20250213,141500,1303071720,6630,6630,6630,6630,0
20250213,141400,1303071720,6630,6640,6640,6630,4000
20250213,141300,1276549560,6640,6640,6640,6640,103
20250213,141200,1275865640,6640,6640,6640,6640,16
20250213,141100,1275759400,6640,6640,6640,6640,126
20250213,141000,1274922760,6640,6670,6670,6640,63
20250213,140900,1274504410,6670,6670,6670,6670,60
20250213,140800,1274104210,6670,6660,6670,6640,12
20250213,140700,1274024300,6640,6640,6640,6640,0
20250213,140600,1274024300,6640,6640,6640,6640,0
20250213,140500,1274024300,6640,6640,6640,6640,1918
20250213,140400,1261288780,6660,6660,6660,6660,126
20250213,140300,1260449620,6650,6650,6650,6650,299
20250213,140200,1258461270,6650,6650,6650,6650,9
20250213,140100,1258401420,6670,6670,6670,6670,11
20250213,140000,1258328050,6680,6650,6680,6650,639
20250213,135900,1254065170,6650,6650,6650,6650,0
20250213,135800,1254065170,6650,6650,6650,6650,331
20250213,135700,1251864020,6680,6680,6680,6680,0
20250213,135600,1251864020,6680,6680,6680,6680,10
20250213,135500,1251797220,6640,6680,6680,6640,10
20250213,135400,1251730660,6650,6670,6680,6650,1050
20250213,135300,1244735720,6650,6650,6650,6650,0
20250213,135200,1244735720,6650,6650,6650,6650,300
20250213,135100,1242740720,6650,6670,6670,6650,113
20250213,135000,1241989010,6660,6660,6660,6660,0
20250213,134900,1241989010,6660,6660,6660,6660,202
20250213,134800,1240643690,6650,6650,6650,6650,1
20250213,134700,1240637040,6660,6660,6660,6660,151
20250213,134600,1239631380,6650,6650,6650,6650,101
20250213,134500,1238959730,6650,6650,6650,6650,0
20250213,134400,1238959730,6650,6650,6650,6650,0
20250213,134300,1238959730,6650,6650,6650,6650,175
20250213,134200,1237795980,6660,6660,6660,6660,2
20250213,134100,1237782660,6660,6660,6660,6660,0
20250213,134000,1237782660,6660,6660,6660,6660,0
20250213,133900,1237782660,6660,6660,6660,6660,11
20250213,133800,1237709400,6660,6660,6660,6660,41
20250213,133700,1237436340,6650,6640,6650,6640,1000
20250213,133600,1230789200,6640,6640,6640,6640,110
20250213,133500,1230058800,6640,6640,6640,6640,0
20250213,133400,1230058800,6640,6640,6640,6640,0
20250213,133300,1230058800,6640,6640,6640,6640,753
20250213,133200,1225058880,6640,6640,6640,6640,87
20250213,133100,1224481200,6640,6620,6640,6610,101
20250213,133000,1223813550,6610,6610,6610,6610,30
20250213,132900,1223615250,6610,6610,6610,6610,4
20250213,132800,1223588810,6610,6610,6610,6610,0
20250213,132700,1223588810,6610,6610,6610,6610,0
20250213,132600,1223588810,6610,6610,6610,6610,2
20250213,132500,1223575590,6610,6610,6610,6610,90
20250213,132400,1222980690,6640,6640,6640,6640,1
20250213,132300,1222974050,6650,6650,6650,6650,2
20250213,132200,1222960750,6610,6610,6610,6610,69
20250213,132100,1222504660,6610,6610,6610,6610,0
20250213,132000,1222504660,6610,6610,6610,6610,0
20250213,131900,1222504660,6610,6610,6610,6610,74
20250213,131800,1222015520,6610,6610,6610,6610,125
20250213,131700,1221189270,6610,6610,6610,6610,572
20250213,131600,1217408350,6640,6640,6640,6640,152
20250213,131500,1216399070,6640,6640,6640,6640,22
20250213,131400,1216252990,6620,6620,6620,6610,128
20250213,131300,1215406430,6640,6640,6640,6640,2
20250213,131200,1215393150,6610,6610,6610,6610,0
20250213,131100,1215393150,6610,6610,6610,6610,100
20250213,131000,1214732150,6610,6600,6610,6600,30
20250213,130900,1214534080,6600,6610,6610,6600,140
20250213,130800,1213608930,6610,6620,6620,6610,350
20250213,130700,1211293930,6630,6630,6630,6630,1
20250213,130600,1211287300,6650,6650,6650,6650,1
20250213,130500,1211280650,6610,6660,6660,6610,1905
20250213,130400,1198667710,6660,6650,6660,6650,333
20250213,130300,1196452930,6650,6650,6650,6650,58
20250213,130200,1196067230,6630,6640,6640,6630,594
20250213,130100,1192127760,6640,6640,6640,6640,200
20250213,130000,1190799760,6650,6650,6650,6650,0
20250213,125900,1190799760,6650,6650,6660,6640,920
20250213,125800,1184683970,6660,6670,6670,6660,248
20250213,125700,1183032280,6660,6670,6670,6660,125
20250213,125600,1182199770,6670,6660,6670,6660,150
20250213,125500,1181200500,6660,6670,6670,6660,19
20250213,125400,1181073800,6670,6670,6670,6670,10
20250213,125300,1181007100,6670,6670,6670,6670,2
20250213,125200,1180993760,6660,6660,6660,6660,30
20250213,125100,1180793960,6660,6660,6660,6660,260
20250213,125000,1179062360,6660,6660,6660,6660,0
20250213,124900,1179062360,6660,6660,6660,6660,75
20250213,124800,1178562860,6660,6660,6660,6660,83
20250213,124700,1178010080,6660,6670,6670,6660,194
20250213,124600,1176717900,6670,6670,6670,6670,1
20250213,124500,1176711230,6670,6680,6680,6670,140
20250213,124400,1175777380,6680,6680,6680,6680,545
20250213,124300,1172136780,6680,6680,6680,6680,119
20250213,124200,1171341860,6690,6700,6700,6690,45
20250213,124100,1171040790,6700,6700,6700,6700,1000
20250213,124000,1164340790,6700,6700,6720,6700,1056
20250213,123900,1157256180,6690,6690,6690,6690,372
20250213,123800,1154767500,6680,6690,6690,6680,534
20250213,123700,1151195050,6690,6690,6690,6690,10
20250213,123600,1151128150,6690,6690,6700,6690,617
20250213,123500,1146996710,6690,6690,6690,6690,344
20250213,123400,1144695350,6690,6700,6700,6690,196
20250213,123300,1143384100,6680,6680,6680,6680,30
20250213,123200,1143183700,6690,6670,6690,6670,944
20250213,123100,1136884320,6670,6670,6670,6670,101
20250213,123000,1136210650,6670,6670,6670,6670,0
20250213,122900,1136210650,6670,6670,6670,6670,0
20250213,122800,1136210650,6670,6690,6690,6670,282
20250213,122700,1134328070,6690,6700,6710,6690,1516
20250213,122600,1124173730,6700,6670,6700,6670,191
20250213,122500,1122899730,6710,6700,6710,6700,546
20250213,122400,1119241300,6670,6690,6690,6670,484
20250213,122300,1116009010,6690,6690,6690,6690,0
20250213,122200,1116009010,6690,6690,6690,6690,16
20250213,122100,1115901970,6700,6700,6700,6700,39
20250213,122000,1115640670,6690,6690,6690,6690,311
20250213,121900,1113560080,6690,6690,6690,6690,50
20250213,121800,1113225580,6690,6690,6690,6690,0
20250213,121700,1113225580,6690,6690,6690,6690,1
20250213,121600,1113218890,6700,6700,6700,6700,0
20250213,121500,1113218890,6700,6700,6700,6700,1842
20250213,121400,1100877490,6690,6690,6690,6690,747
20250213,121300,1095880060,6690,6640,6690,6640,207
20250213,121200,1094495690,6660,6660,6660,6660,0
20250213,121100,1094495690,6660,6630,6660,6630,415
20250213,121000,1091732700,6630,6630,6630,6630,3
20250213,120900,1091712810,6630,6650,6650,6630,36
20250213,120800,1091473780,6640,6640,6650,6640,822
20250213,120700,1086015640,6640,6650,6650,6640,461
20250213,120600,1082950040,6660,6660,6660,6660,143
20250213,120500,1081997660,6670,6660,6670,6660,16
20250213,120400,1081891000,6670,6670,6680,6670,294
20250213,120300,1079927770,6680,6680,6680,6680,0
20250213,120200,1079927770,6680,6680,6680,6680,113
20250213,120100,1079172930,6680,6670,6680,6670,61
20250213,120000,1078765460,6670,6670,6670,6670,0
20250213,115900,1078765460,6670,6680,6680,6670,115
20250213,115800,1077997270,6680,6670,6680,6670,126
20250213,115700,1077156590,6680,6680,6680,6680,8
20250213,115600,1077103150,6680,6670,6680,6670,2710
20250213,115500,1059004680,6660,6660,6660,6660,0
20250213,115400,1059004680,6660,6660,6660,6660,189
20250213,115300,1057745940,6660,6660,6660,6660,24
20250213,115200,1057586100,6660,6660,6660,6650,70
20250213,115100,1057120100,6660,6660,6660,6660,0
20250213,115000,1057120100,6660,6660,6660,6660,0
20250213,114900,1057120100,6660,6620,6660,6620,329
20250213,114800,1054940920,6620,6630,6630,6620,583
20250213,114700,1051078130,6670,6670,6670,6670,50
20250213,114600,1050744630,6670,6660,6670,6660,600
20250213,114500,1046742860,6660,6660,6660,6660,307
20250213,114400,1044698240,6660,6660,6660,6660,1
20250213,114300,1044691580,6630,6630,6630,6630,800
20250213,114200,1039387580,6640,6640,6640,6640,155
20250213,114100,1038358380,6640,6640,6640,6640,199
20250213,114000,1037037020,6640,6640,6640,6640,5
20250213,113900,1037003820,6650,6650,6650,6650,180
20250213,113800,1035806820,6650,6660,6660,6650,13
20250213,113700,1035720270,6670,6670,6680,6670,1044
20250213,113600,1028755110,6670,6670,6680,6670,702
20250213,113500,1024072750,6660,6670,6680,6660,562
20250213,113400,1020325530,6680,6670,6680,6670,578
20250213,113300,1016469670,6680,6670,6680,6670,201
20250213,113200,1015127000,6690,6690,6690,6670,978
20250213,113100,1008588040,6680,6670,6680,6660,1327
20250213,113000,999738060,6670,6690,6700,6670,381
20250213,112900,997193940,6710,6690,6710,6690,2663
20250213,112800,979354940,6690,6660,6690,6660,1137
20250213,112700,971766980,6660,6670,6670,6660,948
20250213,112600,965445070,6680,6650,6680,6640,510
20250213,112500,962041130,6650,6670,6670,6650,51
20250213,112400,961701960,6630,6650,6650,6630,1569
20250213,112300,951296290,6630,6630,6630,6630,191
20250213,112200,950029960,6640,6640,6640,6640,5
20250213,112100,949996760,6650,6650,6650,6650,40
20250213,112000,949730760,6650,6670,6670,6650,123
20250213,111900,948910430,6660,6660,6660,6660,500
20250213,111800,945580430,6650,6650,6650,6650,1154
20250213,111700,937906330,6650,6670,6670,6640,1266
20250213,111600,929497140,6670,6680,6680,6640,979
20250213,111500,922970640,6680,6680,6680,6680,1
20250213,111400,922963960,6680,6640,6680,6640,1172
20250213,111300,915169750,6640,6650,6650,6640,16
20250213,111200,915063500,6630,6640,6680,6630,1173
20250213,111100,907267540,6660,6640,6660,6640,12
20250213,111000,907187840,6630,6640,6640,6630,513
20250213,110900,903786540,6660,6630,6660,6620,516
20250213,110800,900368220,6660,6660,6660,6650,264
20250213,110700,898610470,6660,6640,6660,6640,1163
20250213,110600,890865540,6640,6630,6640,6610,9
20250213,110500,890805880,6630,6630,6630,6630,3
20250213,110400,890785990,6620,6630,6640,6620,400
20250213,110300,888137600,6620,6620,6630,6620,322
20250213,110200,886005740,6620,6620,6620,6620,524
20250213,110100,882536860,6610,6610,6610,6610,0
20250213,110000,882536860,6610,6610,6610,6610,261
20250213,105900,880811650,6610,6610,6610,6610,1
20250213,105800,880805040,6590,6590,6600,6590,320
20250213,105700,878696080,6610,6610,6610,6610,304
20250213,105600,876686640,6610,6610,6610,6610,45
20250213,105500,876389190,6610,6610,6610,6610,101
20250213,105400,875721580,6600,6590,6600,6580,707
20250213,105300,871060880,6600,6610,6610,6600,1306
20250213,105200,862436890,6610,6620,6620,6600,370
20250213,105100,859987890,6600,6630,6630,6600,1073
20250213,105000,852890130,6640,6640,6640,6640,0
20250213,104900,852890130,6640,6630,6640,6630,123
20250213,104800,852074630,6630,6670,6680,6630,1092
20250213,104700,844819970,6680,6660,6680,6640,2755
20250213,104600,826424670,6640,6640,6650,6630,2596
20250213,104500,809173430,6640,6630,6640,6630,176
20250213,104400,808005790,6630,6610,6630,6610,647
20250213,104300,803723990,6600,6600,6610,6600,876
20250213,104200,797938390,6610,6610,6610,6580,1419
20250213,104100,788574590,6610,6610,6610,6580,3031
20250213,104000,768550150,6610,6610,6650,6560,7282
20250213,103900,720538820,6590,6570,6720,6550,15655
20250213,103800,616492680,6580,6580,6580,6580,587
20250213,103700,612630220,6600,6550,6600,6550,5938
20250213,103600,573491990,6540,6540,6540,6540,96
20250213,103500,572864150,6510,6520,6520,6510,225
20250213,103400,571397400,6520,6520,6520,6520,3
20250213,103300,571377840,6510,6510,6510,6510,0
20250213,103200,571377840,6510,6510,6510,6510,0
20250213,103100,571377840,6510,6510,6510,6510,342
20250213,103000,569151420,6510,6520,6520,6510,50
20250213,102900,568825910,6510,6510,6510,6510,20
20250213,102800,568695710,6510,6530,6530,6510,1011
20250213,102700,562103890,6530,6530,6530,6530,61
20250213,102600,561705560,6530,6530,6530,6530,578
20250213,102500,557931220,6540,6530,6540,6530,822
20250213,102400,552562560,6530,6500,6530,6500,337
20250213,102300,550371740,6510,6510,6510,6510,1370
20250213,102200,541453040,6490,6490,6490,6490,0
20250213,102100,541453040,6490,6510,6510,6490,8
20250213,102000,541401000,6500,6490,6500,6490,1434
20250213,101900,532084060,6500,6500,6500,6500,183
20250213,101800,530894560,6510,6510,6510,6510,2
20250213,101700,530881540,6510,6500,6510,6500,68
20250213,101600,530438990,6490,6500,6500,6490,65
20250213,101500,530016840,6500,6500,6500,6500,111
20250213,101400,529295340,6480,6480,6480,6480,0
20250213,101300,529295340,6480,6500,6500,6480,97
20250213,101200,528666580,6480,6480,6480,6480,315
20250213,101100,526625380,6500,6500,6500,6500,0
20250213,101000,526625380,6500,6500,6500,6500,3
20250213,100900,526605880,6500,6490,6500,6490,1257
20250213,100800,518435390,6490,6500,6500,6490,102
20250213,100700,517773380,6500,6500,6500,6500,3
20250213,100600,517753880,6490,6500,6500,6490,103
20250213,100500,517084900,6510,6510,6510,6510,36
20250213,100400,516850540,6510,6500,6510,6500,929
20250213,100300,510811570,6500,6510,6510,6500,135
20250213,100200,509933920,6510,6510,6510,6510,33
20250213,100100,509719090,6510,6510,6530,6510,95
20250213,100000,509100340,6510,6520,6520,6510,479
20250213,095900,505982000,6530,6500,6530,6490,759
20250213,095800,501027730,6470,6520,6520,6470,766
20250213,095700,496059040,6520,6510,6520,6510,23
20250213,095600,495909290,6510,6500,6510,6500,20
20250213,095500,495779190,6500,6500,6500,6500,0
20250213,095400,495779190,6500,6500,6500,6500,51
20250213,095300,495447690,6500,6490,6500,6490,100
20250213,095200,494798200,6490,6490,6490,6490,2
20250213,095100,494785220,6500,6490,6500,6490,155
20250213,095000,493779260,6490,6530,6530,6490,2972
20250213,094900,474481940,6530,6510,6530,6510,429
20250213,094800,471688510,6510,6530,6530,6510,545
20250213,094700,468134990,6530,6530,6530,6530,210
20250213,094600,466763690,6530,6520,6530,6520,865
20250213,094500,461121680,6520,6510,6520,6490,1969
20250213,094400,448301560,6510,6480,6510,6480,1587
20250213,094300,437994470,6480,6460,6480,6460,194
20250213,094200,436739300,6470,6470,6470,6470,0
20250213,094100,436739300,6470,6450,6470,6450,429
20250213,094000,433968810,6450,6450,6450,6450,1180
20250213,093900,426357810,6460,6450,6460,6450,163
20250213,093800,425306360,6450,6460,6460,6450,569
20250213,093700,421634120,6460,6440,6460,6420,1099
20250213,093600,414564550,6450,6460,6460,6450,484
20250213,093500,411438330,6470,6470,6470,6470,3
20250213,093400,411418920,6440,6440,6440,6440,766
20250213,093300,406485880,6440,6450,6450,6420,895
20250213,093200,400736220,6450,6450,6450,6450,248
20250213,093100,399136620,6450,6460,6460,6450,120
20250213,093000,398362120,6470,6470,6470,6470,50
20250213,092900,398038620,6470,6460,6470,6460,446
20250213,092800,395153870,6460,6430,6470,6410,2432
20250213,092700,379525640,6440,6470,6470,6430,3695
20250213,092600,355702490,6470,6470,6470,6470,186
20250213,092500,354499070,6480,6490,6490,6480,593
20250213,092400,350656220,6480,6480,6490,6480,543
20250213,092300,347134830,6480,6460,6480,6460,50
20250213,092200,346811050,6460,6490,6490,6450,1514
20250213,092100,337017500,6500,6500,6500,6500,191
20250213,092000,335776000,6520,6480,6530,6480,970
20250213,091900,329477180,6480,6530,6530,6480,3002
20250213,091800,309981460,6500,6510,6510,6500,830
20250213,091700,304580760,6510,6530,6550,6510,1933
20250213,091600,291992500,6520,6570,6570,6520,883
20250213,091500,286228350,6570,6570,6570,6570,338
20250213,091400,284007690,6530,6530,6530,6530,76
20250213,091300,283511410,6530,6560,6560,6530,2813
20250213,091200,265101510,6550,6590,6590,6550,410
20250213,091100,262415810,6590,6570,6590,6550,976
20250213,091000,256007910,6600,6570,6600,6530,5168
20250213,090900,222111600,6600,6600,6600,6600,104
20250213,090800,221425200,6610,6600,6610,6580,1960
20250213,090700,208502410,6600,6590,6600,6580,1216
20250213,090600,200484700,6590,6590,6590,6590,314
20250213,090500,198415440,6560,6590,6590,6560,943
20250213,090400,192211600,6590,6590,6590,6530,2022
20250213,090300,178948880,6580,6540,6590,6540,2792
20250213,090200,160592130,6540,6570,6570,6540,3806
20250213,090100,135657060,6570,6600,6600,6550,2528
20250213,090000,119036520,6590,6510,6630,6510,18274