KissMeData/021080/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190700,960536580,2150,2150,2150,2150,7358
20250213,190600,960536580,2150,2150,2150,2150,0
20250213,190500,960536580,2150,2150,2150,2150,0
20250213,190400,960536580,2150,2150,2150,2150,0
20250213,190300,960536580,2150,2150,2150,2150,0
20250213,190200,960536580,2150,2150,2150,2150,0
20250213,190100,960536580,2150,2150,2150,2150,0
20250213,190000,960536580,2150,2150,2150,2150,0
20250213,185900,960536580,2150,2150,2150,2150,0
20250213,185800,960536580,2150,2150,2150,2150,0
20250213,185700,960536580,2150,2150,2150,2150,0
20250213,185600,960536580,2150,2150,2150,2150,0
20250213,185500,960536580,2150,2150,2150,2150,0
20250213,185400,960536580,2150,2150,2150,2150,0
20250213,185300,960536580,2150,2150,2150,2150,0
20250213,185200,960536580,2150,2150,2150,2150,0
20250213,185100,960536580,2150,2150,2150,2150,0
20250213,185000,960536580,2150,2150,2150,2150,0
20250213,184900,960536580,2150,2150,2150,2150,0
20250213,184800,960536580,2150,2150,2150,2150,0
20250213,184700,960536580,2150,2150,2150,2150,0
20250213,184600,960536580,2150,2150,2150,2150,0
20250213,184500,960536580,2150,2150,2150,2150,0
20250213,184400,960536580,2150,2150,2150,2150,0
20250213,184300,960536580,2150,2150,2150,2150,0
20250213,184200,960536580,2150,2150,2150,2150,0
20250213,184100,960536580,2150,2150,2150,2150,0
20250213,184000,960536580,2150,2150,2150,2150,0
20250213,183900,960536580,2150,2150,2150,2150,0
20250213,183800,960536580,2150,2150,2150,2150,0
20250213,183700,960536580,2150,2150,2150,2150,7358
20250213,183600,960536580,2150,2150,2150,2150,0
20250213,183500,960536580,2150,2150,2150,2150,0
20250213,183400,960536580,2150,2150,2150,2150,0
20250213,183300,960536580,2150,2150,2150,2150,0
20250213,183200,960536580,2150,2150,2150,2150,0
20250213,183100,960536580,2150,2150,2150,2150,0
20250213,183000,960536580,2150,2150,2150,2150,0
20250213,182900,960536580,2150,2150,2150,2150,0
20250213,182800,960536580,2150,2150,2150,2150,0
20250213,182700,960536580,2150,2150,2150,2150,0
20250213,182600,960536580,2150,2150,2150,2150,0
20250213,182500,960536580,2150,2150,2150,2150,0
20250213,182400,960536580,2150,2150,2150,2150,0
20250213,182300,960536580,2150,2150,2150,2150,0
20250213,182200,960536580,2150,2150,2150,2150,0
20250213,182100,960536580,2150,2150,2150,2150,0
20250213,182000,960536580,2150,2150,2150,2150,0
20250213,181900,960536580,2150,2150,2150,2150,0
20250213,181800,960536580,2150,2150,2150,2150,0
20250213,181700,960536580,2150,2150,2150,2150,0
20250213,181600,960536580,2150,2150,2150,2150,0
20250213,181500,960536580,2150,2150,2150,2150,0
20250213,181400,960536580,2150,2150,2150,2150,0
20250213,181300,960536580,2150,2150,2150,2150,0
20250213,181200,960536580,2150,2150,2150,2150,0
20250213,181100,960536580,2150,2150,2150,2150,0
20250213,181000,960536580,2150,2150,2150,2150,0
20250213,180900,960536580,2150,2150,2150,2150,0
20250213,180800,960536580,2150,2150,2150,2150,0
20250213,180700,960536580,2150,2150,2150,2150,7358
20250213,180600,960536580,2150,2150,2150,2150,0
20250213,180500,960536580,2150,2150,2150,2150,0
20250213,180400,960536580,2150,2150,2150,2150,0
20250213,180300,960536580,2150,2150,2150,2150,0
20250213,180200,960536580,2150,2150,2150,2150,0
20250213,180100,960536580,2150,2150,2150,2150,0
20250213,180000,960536580,2150,2150,2150,2150,0
20250213,175900,960536580,2150,2150,2150,2150,0
20250213,175800,960536580,2150,2150,2150,2150,0
20250213,175700,960536580,2150,2150,2150,2150,0
20250213,175600,960536580,2150,2150,2150,2150,0
20250213,175500,960536580,2150,2150,2150,2150,0
20250213,175400,960536580,2150,2150,2150,2150,0
20250213,175300,960536580,2150,2150,2150,2150,0
20250213,175200,960536580,2150,2150,2150,2150,0
20250213,175100,960536580,2150,2150,2150,2150,0
20250213,175000,960536580,2150,2150,2150,2150,0
20250213,174900,960536580,2150,2150,2150,2150,0
20250213,174800,960536580,2150,2150,2150,2150,0
20250213,174700,960536580,2150,2150,2150,2150,0
20250213,174600,960536580,2150,2150,2150,2150,0
20250213,174500,960536580,2150,2150,2150,2150,0
20250213,174400,960536580,2150,2150,2150,2150,0
20250213,174300,960536580,2150,2150,2150,2150,0
20250213,174200,960536580,2150,2150,2150,2150,0
20250213,174100,960536580,2150,2150,2150,2150,0
20250213,174000,960536580,2150,2150,2150,2150,0
20250213,173900,960536580,2150,2150,2150,2150,0
20250213,173800,960536580,2150,2150,2150,2150,0
20250213,173700,960536580,2150,2150,2150,2150,7358
20250213,173600,960536580,2150,2150,2150,2150,0
20250213,173500,960536580,2150,2150,2150,2150,0
20250213,173400,960536580,2150,2150,2150,2150,0
20250213,173300,960536580,2150,2150,2150,2150,0
20250213,173200,960536580,2150,2150,2150,2150,0
20250213,173100,960536580,2150,2150,2150,2150,0
20250213,173000,960536580,2150,2150,2150,2150,0
20250213,172900,960536580,2150,2150,2150,2150,0
20250213,172800,960536580,2150,2150,2150,2150,0
20250213,172700,960536580,2150,2150,2150,2150,0
20250213,172600,960536580,2150,2150,2150,2150,0
20250213,172500,960536580,2150,2150,2150,2150,0
20250213,172400,960536580,2150,2150,2150,2150,0
20250213,172300,960536580,2150,2150,2150,2150,0
20250213,172200,960536580,2150,2150,2150,2150,0
20250213,172100,960536580,2150,2150,2150,2150,0
20250213,172000,960536580,2150,2150,2150,2150,0
20250213,171900,960536580,2150,2150,2150,2150,0
20250213,171800,960536580,2150,2150,2150,2150,0
20250213,171700,960536580,2150,2150,2150,2150,0
20250213,171600,960536580,2150,2150,2150,2150,0
20250213,171500,960536580,2150,2150,2150,2150,0
20250213,171400,960536580,2150,2150,2150,2150,0
20250213,171300,960536580,2150,2150,2150,2150,0
20250213,171200,960536580,2150,2150,2150,2150,0
20250213,171100,960536580,2150,2150,2150,2150,0
20250213,171000,960536580,2150,2150,2150,2150,0
20250213,170900,960536580,2150,2150,2150,2150,0
20250213,170800,960536580,2150,2150,2150,2150,0
20250213,170700,960536580,2150,2150,2150,2150,7358
20250213,170600,960536580,2150,2150,2150,2150,0
20250213,170500,960536580,2150,2150,2150,2150,0
20250213,170400,960536580,2150,2150,2150,2150,0
20250213,170300,960536580,2150,2150,2150,2150,0
20250213,170200,960536580,2150,2150,2150,2150,0
20250213,170100,960536580,2150,2150,2150,2150,0
20250213,170000,960536580,2150,2150,2150,2150,0
20250213,165900,960536580,2150,2150,2150,2150,0
20250213,165800,960536580,2150,2150,2150,2150,0
20250213,165700,960536580,2150,2150,2150,2150,0
20250213,165600,960536580,2150,2150,2150,2150,0
20250213,165500,960536580,2150,2150,2150,2150,0
20250213,165400,960536580,2150,2150,2150,2150,0
20250213,165300,960536580,2150,2150,2150,2150,0
20250213,165200,960536580,2150,2150,2150,2150,0
20250213,165100,960536580,2150,2150,2150,2150,0
20250213,165000,960536580,2150,2150,2150,2150,0
20250213,164900,960536580,2150,2150,2150,2150,0
20250213,164800,960536580,2150,2150,2150,2150,0
20250213,164700,960536580,2150,2150,2150,2150,0
20250213,164600,960536580,2150,2150,2150,2150,0
20250213,164500,960536580,2150,2150,2150,2150,0
20250213,164400,960536580,2150,2150,2150,2150,0
20250213,164300,960536580,2150,2150,2150,2150,0
20250213,164200,960536580,2150,2150,2150,2150,0
20250213,164100,960536580,2150,2150,2150,2150,0
20250213,164000,960536580,2150,2150,2150,2150,0
20250213,163900,960536580,2150,2150,2150,2150,0
20250213,163800,960536580,2150,2150,2150,2150,0
20250213,163700,960536580,2150,2150,2150,2150,7358
20250213,163600,960536580,2150,2150,2150,2150,0
20250213,163500,960536580,2150,2150,2150,2150,0
20250213,163400,960536580,2150,2150,2150,2150,0
20250213,163300,960536580,2150,2150,2150,2150,0
20250213,163200,960536580,2150,2150,2150,2150,0
20250213,163100,960536580,2150,2150,2150,2150,0
20250213,163000,960536580,2150,2150,2150,2150,0
20250213,162900,960536580,2150,2150,2150,2150,0
20250213,162800,960536580,2150,2150,2150,2150,0
20250213,162700,960536580,2150,2150,2150,2150,0
20250213,162600,960536580,2150,2150,2150,2150,0
20250213,162500,960536580,2150,2150,2150,2150,0
20250213,162400,960536580,2150,2150,2150,2150,0
20250213,162300,960536580,2150,2150,2150,2150,0
20250213,162200,960536580,2150,2150,2150,2150,0
20250213,162100,960536580,2150,2150,2150,2150,0
20250213,162000,960536580,2150,2150,2150,2150,0
20250213,161900,960536580,2150,2150,2150,2150,0
20250213,161800,960536580,2150,2150,2150,2150,0
20250213,161700,960536580,2150,2150,2150,2150,0
20250213,161600,960536580,2150,2150,2150,2150,0
20250213,161500,960536580,2150,2150,2150,2150,0
20250213,161400,960536580,2150,2150,2150,2150,0
20250213,161300,960536580,2150,2150,2150,2150,0
20250213,161200,960536580,2150,2150,2150,2150,0
20250213,161100,960536580,2150,2150,2150,2150,0
20250213,161000,960536580,2150,2150,2150,2150,0
20250213,160900,960536580,2150,2150,2150,2150,0
20250213,160800,960536580,2150,2150,2150,2150,0
20250213,160700,960536580,2150,2150,2150,2150,7358
20250213,160600,960536580,2150,2150,2150,2150,0
20250213,160500,960536580,2150,2150,2150,2150,0
20250213,160400,960536580,2150,2150,2150,2150,0
20250213,160300,960536580,2150,2150,2150,2150,0
20250213,160200,960536580,2150,2150,2150,2150,0
20250213,160100,960536580,2150,2150,2150,2150,0
20250213,160000,960536580,2150,2150,2150,2150,0
20250213,155900,960536580,2150,2150,2150,2150,0
20250213,155800,960536580,2150,2150,2150,2150,0
20250213,155700,960536580,2150,2150,2150,2150,0
20250213,155600,960536580,2150,2150,2150,2150,0
20250213,155500,960536580,2150,2150,2150,2150,0
20250213,155400,960536580,2150,2150,2150,2150,0
20250213,155300,960536580,2150,2150,2150,2150,0
20250213,155200,960536580,2150,2150,2150,2150,0
20250213,155100,960536580,2150,2150,2150,2150,0
20250213,155000,960536580,2150,2150,2150,2150,0
20250213,154900,960536580,2150,2150,2150,2150,0
20250213,154800,960536580,2150,2150,2150,2150,0
20250213,154700,960536580,2150,2150,2150,2150,0
20250213,154600,960536580,2150,2150,2150,2150,0
20250213,154500,960536580,2150,2150,2150,2150,0
20250213,154400,960536580,2150,2150,2150,2150,0
20250213,154300,960536580,2150,2150,2150,2150,0
20250213,154200,960536580,2150,2150,2150,2150,0
20250213,154100,960536580,2150,2150,2150,2150,0
20250213,154000,960536580,2150,2150,2150,2150,0
20250213,153900,960536580,2150,2150,2150,2150,0
20250213,153800,960536580,2150,2150,2150,2150,0
20250213,153700,960536580,2150,2150,2150,2150,7358
20250213,153600,960536580,2150,2150,2150,2150,0
20250213,153500,960536580,2150,2150,2150,2150,0
20250213,153400,960536580,2150,2150,2150,2150,0
20250213,153300,960536580,2150,2150,2150,2150,0
20250213,153200,960536580,2150,2150,2150,2150,0
20250213,153100,960536580,2150,2150,2150,2150,0
20250213,153000,960536580,2150,2150,2150,2150,7358
20250213,152900,944716880,2145,2145,2145,2145,0
20250213,152800,944716880,2145,2145,2145,2145,0
20250213,152700,944716880,2145,2145,2145,2145,0
20250213,152600,944716880,2145,2145,2145,2145,0
20250213,152500,944716880,2145,2145,2145,2145,0
20250213,152400,944716880,2145,2145,2145,2145,0
20250213,152300,944716880,2145,2145,2145,2145,0
20250213,152200,944716880,2145,2145,2145,2145,0
20250213,152100,944716880,2145,2145,2145,2145,0
20250213,152000,944716880,2145,2145,2145,2145,0
20250213,151900,944716880,2145,2145,2145,2145,453
20250213,151800,943745195,2150,2150,2150,2150,4
20250213,151700,943736595,2150,2150,2150,2150,4
20250213,151600,943727995,2145,2150,2150,2145,49
20250213,151500,943622885,2145,2145,2145,2145,2237
20250213,151400,938824520,2145,2150,2150,2145,49
20250213,151300,938719405,2145,2145,2145,2145,47
20250213,151200,938618590,2145,2145,2150,2145,100
20250213,151100,938404065,2150,2145,2150,2145,171
20250213,151000,938036655,2150,2145,2150,2145,48
20250213,150900,937933690,2150,2150,2155,2150,23
20250213,150800,937884205,2150,2150,2150,2145,3187
20250213,150700,931047155,2150,2150,2150,2150,638
20250213,150600,929675455,2155,2150,2155,2150,49
20250213,150500,929570095,2150,2155,2155,2150,73
20250213,150400,929413020,2155,2150,2155,2150,225
20250213,150300,928928380,2150,2150,2150,2150,48
20250213,150200,928825180,2150,2145,2150,2145,142
20250213,150100,928520115,2155,2155,2155,2155,0
20250213,150000,928520115,2155,2150,2155,2145,80
20250213,145900,928348395,2145,2145,2150,2145,252
20250213,145800,927807830,2145,2145,2150,2145,264
20250213,145700,927241500,2150,2145,2150,2145,20
20250213,145600,927198550,2145,2145,2145,2145,47
20250213,145500,927097735,2150,2150,2155,2150,862
20250213,145400,925244430,2145,2150,2150,2145,64
20250213,145300,925107065,2150,2150,2150,2150,95
20250213,145200,924902815,2150,2150,2150,2150,47
20250213,145100,924801765,2150,2145,2150,2145,95
20250213,145000,924597755,2145,2145,2145,2145,47
20250213,144900,924496940,2150,2150,2150,2150,0
20250213,144800,924496940,2150,2145,2150,2145,49
20250213,144700,924391830,2150,2145,2150,2145,49
20250213,144600,924286715,2150,2150,2155,2150,136
20250213,144500,923993950,2145,2145,2145,2145,47
20250213,144400,923893135,2150,2150,2150,2150,78
20250213,144300,923725435,2150,2150,2150,2150,47
20250213,144200,923624385,2150,2150,2150,2150,47
20250213,144100,923523335,2150,2155,2155,2150,53
20250213,144000,923409360,2155,2155,2155,2150,77
20250213,143900,923243660,2150,2150,2155,2150,52
20250213,143800,923131845,2150,2150,2150,2150,863
20250213,143700,921276395,2150,2150,2150,2150,47
20250213,143600,921175345,2150,2155,2155,2150,188
20250213,143500,920770445,2150,2150,2150,2150,94
20250213,143400,920568345,2150,2150,2150,2150,48
20250213,143300,920465145,2150,2150,2150,2150,6576
20250213,143200,906326745,2150,2150,2150,2150,498
20250213,143100,905256045,2155,2150,2155,2150,97
20250213,143000,905047245,2155,2155,2155,2150,515
20250213,142900,903937655,2155,2150,2155,2150,59
20250213,142800,903810750,2150,2155,2155,2150,257
20250213,142700,903257150,2155,2155,2155,2150,984
20250213,142600,901140470,2150,2150,2150,2150,95
20250213,142500,900936220,2150,2150,2150,2150,48
20250213,142400,900833020,2155,2150,2155,2150,331
20250213,142300,900120950,2155,2150,2155,2150,1052
20250213,142200,897859125,2150,2150,2150,2150,48
20250213,142100,897755925,2150,2150,2150,2150,48
20250213,142000,897652725,2155,2155,2155,2150,77
20250213,141900,897487025,2150,2150,2150,2150,48
20250213,141800,897383825,2150,2150,2150,2150,47
20250213,141700,897282775,2150,2150,2150,2150,95
20250213,141600,897078525,2155,2150,2155,2150,123
20250213,141500,896813695,2150,2150,2150,2150,48
20250213,141400,896710495,2150,2150,2150,2150,47
20250213,141300,896609445,2150,2150,2150,2150,47
20250213,141200,896508395,2150,2155,2155,2150,1259
20250213,141100,893801500,2150,2150,2150,2150,47
20250213,141000,893700450,2150,2150,2150,2150,47
20250213,140900,893599400,2150,2150,2155,2150,1682
20250213,140800,889982925,2150,2150,2150,2150,47
20250213,140700,889881875,2150,2150,2155,2150,133
20250213,140600,889595735,2155,2150,2155,2150,82
20250213,140500,889419260,2150,2150,2150,2150,48
20250213,140400,889316060,2150,2155,2155,2150,115
20250213,140300,889068470,2150,2150,2150,2150,47
20250213,140200,888967420,2150,2150,2150,2150,48
20250213,140100,888864220,2155,2155,2155,2155,639
20250213,140000,887487175,2150,2150,2150,2150,48
20250213,135900,887383975,2150,2155,2155,2150,48
20250213,135800,887280770,2150,2150,2150,2150,95
20250213,135700,887076520,2155,2150,2155,2150,371
20250213,135600,886278850,2150,2150,2150,2150,47
20250213,135500,886177800,2150,2150,2150,2150,5048
20250213,135400,875324600,2150,2150,2150,2150,47
20250213,135300,875223550,2150,2150,2155,2150,702
20250213,135200,873714100,2150,2150,2150,2150,406
20250213,135100,872841200,2150,2150,2150,2150,47
20250213,135000,872740150,2150,2150,2150,2150,98
20250213,134900,872529450,2150,2150,2150,2150,401
20250213,134800,871667300,2155,2150,2155,2150,58
20250213,134700,871542595,2160,2160,2160,2160,0
20250213,134600,871542595,2160,2160,2160,2155,51
20250213,134500,871432670,2155,2150,2155,2150,3147
20250213,134400,864666385,2155,2155,2155,2155,0
20250213,134300,864666385,2155,2155,2155,2155,48
20250213,134200,864562945,2155,2150,2155,2150,1047
20250213,134100,862311660,2155,2155,2160,2150,405
20250213,134000,861439985,2160,2155,2160,2155,159
20250213,133900,861097020,2155,2155,2155,2155,47
20250213,133800,860995735,2155,2155,2155,2155,48
20250213,133700,860892295,2150,2155,2155,2150,1188
20250213,133600,858336735,2155,2155,2160,2155,1828
20250213,133500,854397380,2155,2160,2160,2155,57
20250213,133400,854274495,2155,2155,2155,2155,1047
20250213,133300,852018210,2160,2155,2160,2155,498
20250213,133200,850944570,2155,2155,2155,2155,47
20250213,133100,850843285,2155,2155,2155,2155,95
20250213,133000,850638560,2155,2155,2155,2155,650
20250213,132900,849237810,2160,2160,2160,2155,55
20250213,132800,849119250,2155,2155,2155,2155,415
20250213,132700,848224925,2160,2155,2160,2155,115
20250213,132600,847976760,2160,2160,2160,2160,48
20250213,132500,847873080,2160,2155,2165,2155,398
20250213,132400,847014900,2160,2160,2160,2160,0
20250213,132300,847014900,2160,2160,2160,2160,48
20250213,132200,846911220,2160,2165,2165,2155,343
20250213,132100,846171560,2165,2160,2165,2160,48
20250213,132000,846067875,2160,2160,2160,2160,47
20250213,131900,845966355,2160,2160,2160,2160,48
20250213,131800,845862675,2160,2165,2165,2160,48
20250213,131700,845758990,2150,2165,2165,2150,6771
20250213,131600,831163880,2165,2170,2170,2165,49
20250213,131500,831057790,2160,2165,2165,2160,146
20250213,131400,830741955,2165,2165,2165,2165,0
20250213,131300,830741955,2165,2165,2165,2165,94
20250213,131200,830538445,2170,2165,2170,2165,49
20250213,131100,830432355,2170,2165,2170,2165,48
20250213,131000,830328430,2170,2165,2170,2165,279
20250213,130900,829723235,2165,2165,2165,2160,2558
20250213,130800,824185405,2160,2160,2165,2160,748
20250213,130700,822569715,2160,2160,2160,2160,47
20250213,130600,822468195,2165,2165,2165,2160,1189
20250213,130500,819894250,2160,2160,2160,2160,47
20250213,130400,819792730,2160,2165,2165,2160,49
20250213,130300,819686885,2160,2160,2160,2160,94
20250213,130200,819483845,2165,2160,2165,2160,49
20250213,130100,819378000,2160,2160,2160,2160,47
20250213,130000,819276480,2160,2160,2160,2160,98
20250213,125900,819064800,2160,2160,2160,2160,48
20250213,125800,818961120,2165,2160,2165,2160,48
20250213,125700,818857435,2165,2165,2165,2160,3487
20250213,125600,811308320,2165,2160,2165,2160,10051
20250213,125500,789598140,2160,2165,2165,2160,48
20250213,125400,789494455,2160,2160,2165,2160,96
20250213,125300,789287090,2160,2160,2160,2160,47
20250213,125200,789185570,2160,2160,2160,2160,305
20250213,125100,788526770,2165,2160,2165,2160,48
20250213,125000,788423085,2165,2160,2165,2160,49
20250213,124900,788317240,2160,2160,2160,2160,47
20250213,124800,788215720,2160,2165,2165,2160,1950
20250213,124700,783994205,2160,2160,2160,2160,95
20250213,124600,783789005,2165,2155,2165,2155,882
20250213,124500,781884970,2160,2155,2160,2155,85
20250213,124400,781701610,2160,2155,2160,2155,58
20250213,124300,781576570,2155,2155,2155,2155,48
20250213,124200,781473130,2160,2160,2160,2160,2127
20250213,124100,776878810,2155,2155,2155,2155,47
20250213,124000,776777525,2160,2155,2160,2155,549
20250213,123900,775594425,2155,2155,2155,2155,47
20250213,123800,775493140,2155,2160,2160,2155,48
20250213,123700,775389695,2155,2160,2160,2155,49
20250213,123600,775284095,2155,2155,2155,2155,47
20250213,123500,775182810,2160,2160,2160,2160,47
20250213,123400,775081290,2160,2160,2160,2160,47
20250213,123300,774979770,2160,2160,2160,2160,48
20250213,123200,774876090,2165,2165,2165,2160,89
20250213,123100,774683640,2160,2165,2165,2160,67
20250213,123000,774538820,2165,2165,2165,2160,1198
20250213,122900,771945390,2160,2155,2160,2155,1897
20250213,122800,767852870,2155,2155,2155,2155,566
20250213,122700,766633140,2155,2155,2155,2155,95
20250213,122600,766428415,2155,2155,2155,2155,48
20250213,122500,766324975,2160,2155,2160,2155,48
20250213,122400,766221530,2155,2155,2155,2155,47
20250213,122300,766120245,2160,2160,2160,2160,0
20250213,122200,766120245,2160,2155,2160,2155,78
20250213,122100,765952000,2160,2155,2160,2155,141
20250213,122000,765648075,2160,2155,2160,2155,51
20250213,121900,765538155,2155,2155,2155,2155,47
20250213,121800,765436870,2160,2155,2160,2155,98
20250213,121700,765225425,2155,2155,2155,2155,47
20250213,121600,765124140,2155,2160,2160,2155,50
20250213,121500,765016385,2155,2155,2155,2155,47
20250213,121400,764915100,2160,2160,2160,2160,0
20250213,121300,764915100,2160,2155,2160,2155,49
20250213,121200,764809500,2160,2160,2165,2160,49
20250213,121100,764703650,2155,2155,2155,2155,48
20250213,121000,764600210,2160,2165,2165,2155,65
20250213,120900,764459880,2160,2160,2160,2160,892
20250213,120800,762533160,2155,2155,2160,2155,96
20250213,120700,762326275,2160,2155,2160,2155,48
20250213,120600,762222830,2155,2160,2160,2155,49
20250213,120500,762117230,2155,2155,2155,2155,47
20250213,120400,762015945,2160,2160,2160,2160,0
20250213,120300,762015945,2160,2155,2160,2155,537
20250213,120200,760856260,2155,2155,2155,2155,47
20250213,120100,760754975,2155,2160,2160,2155,50
20250213,120000,760647215,2155,2155,2155,2155,2440
20250213,115900,755389015,2155,2155,2160,2155,188
20250213,115800,754983870,2155,2155,2155,2155,57
20250213,115700,754861035,2160,2160,2160,2155,49
20250213,115600,754755430,2155,2155,2155,2155,48
20250213,115500,754651990,2155,2155,2155,2155,70
20250213,115400,754501140,2160,2155,2160,2155,49
20250213,115300,754395540,2160,2160,2160,2155,97
20250213,115200,754186255,2155,2155,2155,2155,95
20250213,115100,753981530,2155,2160,2160,2155,53
20250213,115000,753867290,2155,2155,2155,2155,177
20250213,114900,753485855,2155,2155,2155,2155,48
20250213,114800,753382415,2155,2155,2155,2155,647
20250213,114700,751988130,2155,2155,2155,2155,48
20250213,114600,751884690,2160,2155,2160,2155,347
20250213,114500,751135405,2160,2155,2160,2155,48
20250213,114400,751031960,2155,2155,2155,2155,48
20250213,114300,750928520,2160,2155,2160,2155,48
20250213,114200,750825075,2155,2160,2160,2155,89
20250213,114100,750633070,2155,2155,2160,2155,97
20250213,114000,750424025,2160,2155,2160,2155,50
20250213,113900,750316265,2160,2155,2160,2155,3049
20250213,113800,743745660,2155,2155,2155,2155,1036
20250213,113700,741513080,2155,2155,2155,2155,117
20250213,113600,741260945,2155,2155,2155,2155,51
20250213,113500,741151040,2160,2160,2160,2160,33
20250213,113400,741079760,2155,2160,2160,2155,52
20250213,113300,740967680,2160,2160,2160,2155,52
20250213,113200,740855595,2155,2155,2160,2155,188
20250213,113100,740450450,2160,2155,2160,2155,48
20250213,113000,740347005,2160,2155,2160,2155,50
20250213,112900,740239245,2160,2155,2160,2155,48
20250213,112800,740135800,2160,2160,2160,2160,0
20250213,112700,740135800,2160,2160,2160,2160,48
20250213,112600,740032120,2165,2160,2165,2160,485
20250213,112500,738984500,2155,2160,2160,2155,49
20250213,112400,738878900,2155,2155,2160,2150,1048
20250213,112300,736624020,2155,2155,2160,2155,96
20250213,112200,736417135,2160,2155,2160,2155,48
20250213,112100,736313690,2155,2155,2155,2155,47
20250213,112000,736212405,2160,2160,2160,2160,10
20250213,111900,736190805,2160,2160,2160,2160,95
20250213,111800,735985605,2155,2155,2155,2155,49
20250213,111700,735880010,2165,2165,2165,2165,0
20250213,111600,735880010,2165,2155,2165,2155,96
20250213,111500,735672880,2165,2165,2165,2165,0
20250213,111400,735672880,2165,2155,2165,2155,95
20250213,111300,735467910,2160,2160,2165,2160,101
20250213,111200,735249735,2160,2160,2160,2160,47
20250213,111100,735148215,2165,2155,2165,2155,659
20250213,111000,733724995,2160,2155,2160,2155,1180
20250213,110900,731176435,2165,2165,2165,2165,1
20250213,110800,731174270,2150,2160,2165,2150,10098
20250213,110700,709424005,2165,2165,2165,2160,55
20250213,110600,709305170,2160,2160,2165,2160,97
20250213,110500,709095640,2165,2160,2165,2155,2555
20250213,110400,703589310,2165,2160,2165,2160,2053
20250213,110300,699154800,2165,2160,2165,2160,53
20250213,110200,699040295,2160,2160,2165,2160,2051
20250213,110100,694610115,2155,2160,2165,2155,59
20250213,110000,694482720,2165,2165,2165,2160,1054
20250213,105900,692206045,2160,2160,2160,2160,2047
20250213,105800,687784525,2160,2155,2160,2155,3200
20250213,105700,680873525,2155,2155,2155,2155,94
20250213,105600,680670955,2155,2155,2155,2155,1390
20250213,105500,677675505,2155,2155,2155,2155,95
20250213,105400,677470780,2160,2155,2160,2155,117
20250213,105300,677218300,2160,2155,2160,2155,116
20250213,105200,676967975,2160,2160,2160,2155,50
20250213,105100,676860210,2155,2155,2155,2155,48
20250213,105000,676756770,2155,2155,2155,2155,47
20250213,104900,676655485,2155,2160,2160,2155,50
20250213,104800,676547720,2155,2155,2160,2155,13409
20250213,104700,647647865,2155,2155,2160,2155,2215
20250213,104600,642874535,2155,2155,2160,2155,1236
20250213,104500,640205250,2160,2155,2160,2155,48
20250213,104400,640101805,2160,2160,2160,2155,50
20250213,104300,639994045,2155,2155,2155,2155,47
20250213,104200,639892760,2160,2155,2160,2155,48
20250213,104100,639789315,2160,2155,2160,2155,49
20250213,104000,639683715,2160,2155,2160,2155,344
20250213,103900,638942375,2160,2155,2160,2155,441
20250213,103800,637992010,2155,2160,2160,2155,352
20250213,103700,637233430,2155,2155,2160,2155,113
20250213,103600,636989825,2155,2155,2155,2155,58
20250213,103500,636864835,2160,2155,2160,2155,48
20250213,103400,636761390,2155,2155,2155,2155,48
20250213,103300,636657950,2160,2155,2160,2155,98
20250213,103200,636446740,2155,2155,2155,2155,47
20250213,103100,636345455,2155,2150,2155,2150,59
20250213,103000,636218330,2155,2155,2155,2150,2453
20250213,102900,630944295,2150,2150,2150,2150,48
20250213,102800,630841095,2160,2150,2160,2150,88
20250213,102700,630651675,2150,2150,2150,2150,48
20250213,102600,630548475,2150,2150,2150,2150,347
20250213,102500,629802425,2150,2150,2150,2150,47
20250213,102400,629701375,2155,2150,2160,2150,40
20250213,102300,629615225,2160,2150,2160,2150,95
20250213,102200,629410725,2155,2150,2155,2150,49
20250213,102100,629305370,2160,2160,2160,2160,3
20250213,102000,629298890,2155,2155,2160,2150,1591
20250213,101900,625870280,2160,2155,2160,2155,187
20250213,101800,625466835,2160,2155,2160,2155,197
20250213,101700,625041550,2155,2155,2155,2155,48
20250213,101600,624938110,2155,2155,2160,2155,398
20250213,101500,624079840,2155,2155,2155,2155,48
20250213,101400,623976400,2160,2160,2160,2160,0
20250213,101300,623976400,2160,2165,2165,2160,98
20250213,101200,623764465,2165,2160,2165,2160,107
20250213,101100,623533270,2160,2160,2160,2155,324
20250213,101000,622834270,2160,2160,2165,2160,97
20250213,100900,622624740,2160,2155,2160,2155,65
20250213,100800,622484575,2160,2160,2160,2160,30
20250213,100700,622419775,2165,2160,2165,2155,143
20250213,100600,622111255,2160,2165,2165,2160,48
20250213,100500,622007570,2160,2160,2160,2160,48
20250213,100400,621903890,2165,2160,2165,2160,101
20250213,100300,621685695,2155,2160,2160,2155,48
20250213,100200,621582250,2160,2160,2160,2160,219
20250213,100100,621109210,2155,2155,2160,2155,4512
20250213,100000,611385710,2160,2160,2165,2160,99
20250213,095900,611171865,2160,2160,2160,2160,47
20250213,095800,611070345,2160,2165,2165,2160,50
20250213,095700,610962340,2160,2155,2160,2155,170
20250213,095600,610595830,2155,2155,2165,2155,3185
20250213,095500,603732070,2160,2165,2165,2160,53
20250213,095400,603617565,2160,2160,2165,2160,62
20250213,095300,603483640,2160,2165,2165,2160,36
20250213,095200,603405865,2160,2155,2165,2155,3005
20250213,095100,596929810,2160,2155,2165,2155,3132
20250213,095000,590179835,2155,2165,2165,2155,5873
20250213,094900,577518275,2160,2160,2160,2160,4282
20250213,094800,568269155,2160,2165,2165,2160,1002
20250213,094700,566102325,2175,2175,2175,2170,1677
20250213,094600,562463225,2170,2180,2180,2170,3719
20250213,094500,554379440,2175,2175,2180,2170,3063
20250213,094400,547717625,2175,2175,2175,2170,441
20250213,094300,546760180,2175,2170,2175,2170,1326
20250213,094200,543882755,2170,2170,2180,2170,4395
20250213,094100,534330595,2170,2165,2175,2165,2067
20250213,094000,529842270,2175,2160,2175,2160,4305
20250213,093900,520509920,2165,2165,2165,2160,2365
20250213,093800,515401390,2165,2160,2165,2155,1548
20250213,093700,512052950,2160,2160,2165,2160,4579
20250213,093600,502162300,2165,2160,2165,2160,2367
20250213,093500,497049575,2160,2160,2165,2160,3537
20250213,093400,489400365,2155,2155,2160,2155,6618
20250213,093300,475134220,2155,2150,2155,2145,3627
20250213,093200,467335195,2155,2150,2155,2145,2746
20250213,093100,461430615,2150,2150,2150,2145,1904
20250213,093000,457345645,2150,2145,2150,2145,7438
20250213,092900,441390990,2140,2140,2145,2130,2607
20250213,092800,435817510,2140,2140,2140,2135,643
20250213,092700,434443230,2130,2140,2140,2130,5985
20250213,092600,421651475,2145,2140,2145,2135,5552
20250213,092500,409772675,2135,2135,2140,2135,1997
20250213,092400,405509065,2140,2130,2140,2130,5359
20250213,092300,394077590,2135,2130,2135,2130,1079
20250213,092200,391779195,2130,2135,2135,2125,606
20250213,092100,390488405,2120,2135,2135,2120,10957
20250213,092000,367203735,2140,2140,2140,2140,0
20250213,091900,367203735,2140,2125,2140,2125,8048
20250213,091800,350032145,2115,2120,2125,2115,457
20250213,091700,349064815,2120,2120,2120,2120,991
20250213,091600,346963895,2125,2120,2130,2120,4948
20250213,091500,336441515,2120,2135,2135,2110,31703
20250213,091400,269291735,2135,2125,2135,2115,4111
20250213,091300,260548665,2125,2135,2140,2115,22615
20250213,091200,212564865,2125,2135,2140,2125,13026
20250213,091100,184834070,2135,2135,2140,2130,3021
20250213,091000,178384215,2145,2145,2145,2145,1
20250213,090900,178382070,2135,2135,2135,2125,5146
20250213,090800,167405730,2130,2135,2135,2130,9690
20250213,090700,146762805,2145,2145,2145,2145,1
20250213,090600,146760660,2145,2130,2145,2130,3949
20250213,090500,138311110,2145,2145,2145,2130,393
20250213,090400,137472355,2145,2135,2145,2125,4567
20250213,090300,127723470,2145,2125,2145,2120,10828
20250213,090200,104723555,2125,2145,2145,2115,7131
20250213,090100,89551630,2145,2140,2145,2140,1743
20250213,090000,85821585,2150,2155,2160,2145,37385