KissMeData/030210/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191400,133500875,2725,2725,2725,2725,557
20250213,191300,133500875,2725,2725,2725,2725,0
20250213,191200,133500875,2725,2725,2725,2725,0
20250213,191100,133500875,2725,2725,2725,2725,0
20250213,191000,133500875,2725,2725,2725,2725,0
20250213,190900,133500875,2725,2725,2725,2725,0
20250213,190800,133500875,2725,2725,2725,2725,0
20250213,190700,133500875,2725,2725,2725,2725,0
20250213,190600,133500875,2725,2725,2725,2725,0
20250213,190500,133500875,2725,2725,2725,2725,0
20250213,190400,133500875,2725,2725,2725,2725,0
20250213,190300,133500875,2725,2725,2725,2725,0
20250213,190200,133500875,2725,2725,2725,2725,0
20250213,190100,133500875,2725,2725,2725,2725,0
20250213,190000,133500875,2725,2725,2725,2725,0
20250213,185900,133500875,2725,2725,2725,2725,0
20250213,185800,133500875,2725,2725,2725,2725,0
20250213,185700,133500875,2725,2725,2725,2725,0
20250213,185600,133500875,2725,2725,2725,2725,0
20250213,185500,133500875,2725,2725,2725,2725,0
20250213,185400,133500875,2725,2725,2725,2725,0
20250213,185300,133500875,2725,2725,2725,2725,0
20250213,185200,133500875,2725,2725,2725,2725,0
20250213,185100,133500875,2725,2725,2725,2725,0
20250213,185000,133500875,2725,2725,2725,2725,0
20250213,184900,133500875,2725,2725,2725,2725,0
20250213,184800,133500875,2725,2725,2725,2725,0
20250213,184700,133500875,2725,2725,2725,2725,0
20250213,184600,133500875,2725,2725,2725,2725,0
20250213,184500,133500875,2725,2725,2725,2725,0
20250213,184400,133500875,2725,2725,2725,2725,557
20250213,184300,133500875,2725,2725,2725,2725,0
20250213,184200,133500875,2725,2725,2725,2725,0
20250213,184100,133500875,2725,2725,2725,2725,0
20250213,184000,133500875,2725,2725,2725,2725,0
20250213,183900,133500875,2725,2725,2725,2725,0
20250213,183800,133500875,2725,2725,2725,2725,0
20250213,183700,133500875,2725,2725,2725,2725,0
20250213,183600,133500875,2725,2725,2725,2725,0
20250213,183500,133500875,2725,2725,2725,2725,0
20250213,183400,133500875,2725,2725,2725,2725,0
20250213,183300,133500875,2725,2725,2725,2725,0
20250213,183200,133500875,2725,2725,2725,2725,0
20250213,183100,133500875,2725,2725,2725,2725,0
20250213,183000,133500875,2725,2725,2725,2725,0
20250213,182900,133500875,2725,2725,2725,2725,0
20250213,182800,133500875,2725,2725,2725,2725,0
20250213,182700,133500875,2725,2725,2725,2725,0
20250213,182600,133500875,2725,2725,2725,2725,0
20250213,182500,133500875,2725,2725,2725,2725,0
20250213,182400,133500875,2725,2725,2725,2725,0
20250213,182300,133500875,2725,2725,2725,2725,0
20250213,182200,133500875,2725,2725,2725,2725,0
20250213,182100,133500875,2725,2725,2725,2725,0
20250213,182000,133500875,2725,2725,2725,2725,0
20250213,181900,133500875,2725,2725,2725,2725,0
20250213,181800,133500875,2725,2725,2725,2725,0
20250213,181700,133500875,2725,2725,2725,2725,0
20250213,181600,133500875,2725,2725,2725,2725,0
20250213,181500,133500875,2725,2725,2725,2725,0
20250213,181400,133500875,2725,2725,2725,2725,557
20250213,181300,133500875,2725,2725,2725,2725,0
20250213,181200,133500875,2725,2725,2725,2725,0
20250213,181100,133500875,2725,2725,2725,2725,0
20250213,181000,133500875,2725,2725,2725,2725,0
20250213,180900,133500875,2725,2725,2725,2725,0
20250213,180800,133500875,2725,2725,2725,2725,0
20250213,180700,133500875,2725,2725,2725,2725,0
20250213,180600,133500875,2725,2725,2725,2725,0
20250213,180500,133500875,2725,2725,2725,2725,0
20250213,180400,133500875,2725,2725,2725,2725,0
20250213,180300,133500875,2725,2725,2725,2725,0
20250213,180200,133500875,2725,2725,2725,2725,0
20250213,180100,133500875,2725,2725,2725,2725,0
20250213,180000,133500875,2725,2725,2725,2725,0
20250213,175900,133500875,2725,2725,2725,2725,0
20250213,175800,133500875,2725,2725,2725,2725,0
20250213,175700,133500875,2725,2725,2725,2725,0
20250213,175600,133500875,2725,2725,2725,2725,0
20250213,175500,133500875,2725,2725,2725,2725,0
20250213,175400,133500875,2725,2725,2725,2725,0
20250213,175300,133500875,2725,2725,2725,2725,0
20250213,175200,133500875,2725,2725,2725,2725,0
20250213,175100,133500875,2725,2725,2725,2725,0
20250213,175000,133500875,2725,2725,2725,2725,0
20250213,174900,133500875,2725,2725,2725,2725,0
20250213,174800,133500875,2725,2725,2725,2725,0
20250213,174700,133500875,2725,2725,2725,2725,0
20250213,174600,133500875,2725,2725,2725,2725,0
20250213,174500,133500875,2725,2725,2725,2725,0
20250213,174400,133500875,2725,2725,2725,2725,557
20250213,174300,133500875,2725,2725,2725,2725,0
20250213,174200,133500875,2725,2725,2725,2725,0
20250213,174100,133500875,2725,2725,2725,2725,0
20250213,174000,133500875,2725,2725,2725,2725,0
20250213,173900,133500875,2725,2725,2725,2725,0
20250213,173800,133500875,2725,2725,2725,2725,0
20250213,173700,133500875,2725,2725,2725,2725,0
20250213,173600,133500875,2725,2725,2725,2725,0
20250213,173500,133500875,2725,2725,2725,2725,0
20250213,173400,133500875,2725,2725,2725,2725,0
20250213,173300,133500875,2725,2725,2725,2725,0
20250213,173200,133500875,2725,2725,2725,2725,0
20250213,173100,133500875,2725,2725,2725,2725,0
20250213,173000,133500875,2725,2725,2725,2725,0
20250213,172900,133500875,2725,2725,2725,2725,0
20250213,172800,133500875,2725,2725,2725,2725,0
20250213,172700,133500875,2725,2725,2725,2725,0
20250213,172600,133500875,2725,2725,2725,2725,0
20250213,172500,133500875,2725,2725,2725,2725,0
20250213,172400,133500875,2725,2725,2725,2725,0
20250213,172300,133500875,2725,2725,2725,2725,0
20250213,172200,133500875,2725,2725,2725,2725,0
20250213,172100,133500875,2725,2725,2725,2725,0
20250213,172000,133500875,2725,2725,2725,2725,0
20250213,171900,133500875,2725,2725,2725,2725,0
20250213,171800,133500875,2725,2725,2725,2725,0
20250213,171700,133500875,2725,2725,2725,2725,0
20250213,171600,133500875,2725,2725,2725,2725,0
20250213,171500,133500875,2725,2725,2725,2725,0
20250213,171400,133500875,2725,2725,2725,2725,557
20250213,171300,133500875,2725,2725,2725,2725,0
20250213,171200,133500875,2725,2725,2725,2725,0
20250213,171100,133500875,2725,2725,2725,2725,0
20250213,171000,133500875,2725,2725,2725,2725,0
20250213,170900,133500875,2725,2725,2725,2725,0
20250213,170800,133500875,2725,2725,2725,2725,0
20250213,170700,133500875,2725,2725,2725,2725,0
20250213,170600,133500875,2725,2725,2725,2725,0
20250213,170500,133500875,2725,2725,2725,2725,0
20250213,170400,133500875,2725,2725,2725,2725,0
20250213,170300,133500875,2725,2725,2725,2725,0
20250213,170200,133500875,2725,2725,2725,2725,0
20250213,170100,133500875,2725,2725,2725,2725,0
20250213,170000,133500875,2725,2725,2725,2725,0
20250213,165900,133500875,2725,2725,2725,2725,0
20250213,165800,133500875,2725,2725,2725,2725,0
20250213,165700,133500875,2725,2725,2725,2725,0
20250213,165600,133500875,2725,2725,2725,2725,0
20250213,165500,133500875,2725,2725,2725,2725,0
20250213,165400,133500875,2725,2725,2725,2725,0
20250213,165300,133500875,2725,2725,2725,2725,0
20250213,165200,133500875,2725,2725,2725,2725,0
20250213,165100,133500875,2725,2725,2725,2725,0
20250213,165000,133500875,2725,2725,2725,2725,0
20250213,164900,133500875,2725,2725,2725,2725,0
20250213,164800,133500875,2725,2725,2725,2725,0
20250213,164700,133500875,2725,2725,2725,2725,0
20250213,164600,133500875,2725,2725,2725,2725,0
20250213,164500,133500875,2725,2725,2725,2725,0
20250213,164400,133500875,2725,2725,2725,2725,557
20250213,164300,133500875,2725,2725,2725,2725,0
20250213,164200,133500875,2725,2725,2725,2725,0
20250213,164100,133500875,2725,2725,2725,2725,0
20250213,164000,133500875,2725,2725,2725,2725,0
20250213,163900,133500875,2725,2725,2725,2725,0
20250213,163800,133500875,2725,2725,2725,2725,0
20250213,163700,133500875,2725,2725,2725,2725,0
20250213,163600,133500875,2725,2725,2725,2725,0
20250213,163500,133500875,2725,2725,2725,2725,0
20250213,163400,133500875,2725,2725,2725,2725,0
20250213,163300,133500875,2725,2725,2725,2725,0
20250213,163200,133500875,2725,2725,2725,2725,0
20250213,163100,133500875,2725,2725,2725,2725,0
20250213,163000,133500875,2725,2725,2725,2725,0
20250213,162900,133500875,2725,2725,2725,2725,0
20250213,162800,133500875,2725,2725,2725,2725,0
20250213,162700,133500875,2725,2725,2725,2725,0
20250213,162600,133500875,2725,2725,2725,2725,0
20250213,162500,133500875,2725,2725,2725,2725,0
20250213,162400,133500875,2725,2725,2725,2725,0
20250213,162300,133500875,2725,2725,2725,2725,0
20250213,162200,133500875,2725,2725,2725,2725,0
20250213,162100,133500875,2725,2725,2725,2725,0
20250213,162000,133500875,2725,2725,2725,2725,0
20250213,161900,133500875,2725,2725,2725,2725,0
20250213,161800,133500875,2725,2725,2725,2725,0
20250213,161700,133500875,2725,2725,2725,2725,0
20250213,161600,133500875,2725,2725,2725,2725,0
20250213,161500,133500875,2725,2725,2725,2725,0
20250213,161400,133500875,2725,2725,2725,2725,557
20250213,161300,133500875,2725,2725,2725,2725,0
20250213,161200,133500875,2725,2725,2725,2725,0
20250213,161100,133500875,2725,2725,2725,2725,0
20250213,161000,133500875,2725,2725,2725,2725,0
20250213,160900,133500875,2725,2725,2725,2725,0
20250213,160800,133500875,2725,2725,2725,2725,0
20250213,160700,133500875,2725,2725,2725,2725,0
20250213,160600,133500875,2725,2725,2725,2725,0
20250213,160500,133500875,2725,2725,2725,2725,0
20250213,160400,133500875,2725,2725,2725,2725,0
20250213,160300,133500875,2725,2725,2725,2725,0
20250213,160200,133500875,2725,2725,2725,2725,0
20250213,160100,133500875,2725,2725,2725,2725,0
20250213,160000,133500875,2725,2725,2725,2725,0
20250213,155900,133500875,2725,2725,2725,2725,0
20250213,155800,133500875,2725,2725,2725,2725,0
20250213,155700,133500875,2725,2725,2725,2725,0
20250213,155600,133500875,2725,2725,2725,2725,0
20250213,155500,133500875,2725,2725,2725,2725,0
20250213,155400,133500875,2725,2725,2725,2725,0
20250213,155300,133500875,2725,2725,2725,2725,0
20250213,155200,133500875,2725,2725,2725,2725,0
20250213,155100,133500875,2725,2725,2725,2725,0
20250213,155000,133500875,2725,2725,2725,2725,0
20250213,154900,133500875,2725,2725,2725,2725,0
20250213,154800,133500875,2725,2725,2725,2725,0
20250213,154700,133500875,2725,2725,2725,2725,0
20250213,154600,133500875,2725,2725,2725,2725,0
20250213,154500,133500875,2725,2725,2725,2725,0
20250213,154400,133500875,2725,2725,2725,2725,557
20250213,154300,133500875,2725,2725,2725,2725,0
20250213,154200,133500875,2725,2725,2725,2725,0
20250213,154100,133500875,2725,2725,2725,2725,0
20250213,154000,133500875,2725,2725,2725,2725,0
20250213,153900,133500875,2725,2725,2725,2725,0
20250213,153800,133500875,2725,2725,2725,2725,0
20250213,153700,133500875,2725,2725,2725,2725,0
20250213,153600,133500875,2725,2725,2725,2725,0
20250213,153500,133500875,2725,2725,2725,2725,0
20250213,153400,133500875,2725,2725,2725,2725,0
20250213,153300,133500875,2725,2725,2725,2725,0
20250213,153200,133500875,2725,2725,2725,2725,0
20250213,153100,133500875,2725,2725,2725,2725,0
20250213,153000,133500875,2725,2725,2725,2725,557
20250213,152900,131983050,2725,2725,2725,2725,0
20250213,152800,131983050,2725,2725,2725,2725,0
20250213,152700,131983050,2725,2725,2725,2725,0
20250213,152600,131983050,2725,2725,2725,2725,0
20250213,152500,131983050,2725,2725,2725,2725,0
20250213,152400,131983050,2725,2725,2725,2725,0
20250213,152300,131983050,2725,2725,2725,2725,0
20250213,152200,131983050,2725,2725,2725,2725,0
20250213,152100,131983050,2725,2725,2725,2725,0
20250213,152000,131983050,2725,2725,2725,2725,0
20250213,151900,131983050,2725,2725,2725,2725,1
20250213,151800,131980325,2725,2725,2725,2725,0
20250213,151700,131980325,2725,2725,2725,2715,39
20250213,151600,131874420,2720,2730,2730,2720,86
20250213,151500,131640450,2730,2730,2730,2730,0
20250213,151400,131640450,2730,2730,2730,2730,0
20250213,151300,131640450,2730,2730,2730,2730,0
20250213,151200,131640450,2730,2730,2730,2730,110
20250213,151100,131340150,2730,2730,2730,2730,0
20250213,151000,131340150,2730,2730,2730,2730,0
20250213,150900,131340150,2730,2730,2730,2730,0
20250213,150800,131340150,2730,2730,2730,2730,0
20250213,150700,131340150,2730,2730,2730,2730,0
20250213,150600,131340150,2730,2730,2730,2730,0
20250213,150500,131340150,2730,2730,2730,2730,0
20250213,150400,131340150,2730,2730,2730,2730,0
20250213,150300,131340150,2730,2730,2730,2730,0
20250213,150200,131340150,2730,2730,2730,2730,0
20250213,150100,131340150,2730,2730,2730,2725,133
20250213,150000,130977220,2730,2730,2730,2730,0
20250213,145900,130977220,2730,2725,2730,2725,106
20250213,145800,130687870,2725,2725,2725,2725,26
20250213,145700,130617020,2730,2730,2730,2730,0
20250213,145600,130617020,2730,2730,2730,2730,100
20250213,145500,130344020,2725,2725,2725,2725,51
20250213,145400,130205045,2725,2725,2725,2725,0
20250213,145300,130205045,2725,2725,2725,2725,0
20250213,145200,130205045,2725,2725,2725,2725,0
20250213,145100,130205045,2725,2725,2725,2725,0
20250213,145000,130205045,2725,2725,2725,2725,0
20250213,144900,130205045,2725,2725,2725,2725,0
20250213,144800,130205045,2725,2725,2725,2725,1
20250213,144700,130202320,2720,2725,2725,2720,5
20250213,144600,130188715,2725,2725,2725,2725,1
20250213,144500,130185990,2730,2730,2730,2730,1
20250213,144400,130183260,2720,2720,2720,2720,2
20250213,144300,130177820,2720,2720,2725,2720,736
20250213,144200,128172255,2720,2720,2720,2720,0
20250213,144100,128172255,2720,2710,2720,2710,7
20250213,144000,128153250,2715,2705,2715,2705,2
20250213,143900,128147830,2710,2710,2710,2710,0
20250213,143800,128147830,2710,2710,2710,2710,3039
20250213,143700,119912140,2715,2725,2730,2705,3064
20250213,143600,111620515,2725,2725,2725,2725,0
20250213,143500,111620515,2725,2725,2725,2725,0
20250213,143400,111620515,2725,2725,2725,2725,0
20250213,143300,111620515,2725,2725,2725,2725,0
20250213,143200,111620515,2725,2725,2725,2725,0
20250213,143100,111620515,2725,2725,2725,2725,0
20250213,143000,111620515,2725,2725,2725,2725,0
20250213,142900,111620515,2725,2725,2725,2725,0
20250213,142800,111620515,2725,2720,2725,2720,20
20250213,142700,111566020,2715,2715,2715,2715,0
20250213,142600,111566020,2715,2715,2715,2715,0
20250213,142500,111566020,2715,2715,2715,2715,1
20250213,142400,111563305,2725,2725,2725,2725,0
20250213,142300,111563305,2725,2725,2725,2725,0
20250213,142200,111563305,2725,2725,2725,2725,0
20250213,142100,111563305,2725,2720,2725,2720,2
20250213,142000,111557860,2725,2725,2725,2725,0
20250213,141900,111557860,2725,2725,2725,2725,0
20250213,141800,111557860,2725,2720,2725,2720,80
20250213,141700,111340095,2720,2720,2720,2720,0
20250213,141600,111340095,2720,2720,2720,2720,0
20250213,141500,111340095,2720,2720,2720,2720,0
20250213,141400,111340095,2720,2720,2720,2720,0
20250213,141300,111340095,2720,2720,2720,2720,36
20250213,141200,111242175,2720,2720,2720,2720,0
20250213,141100,111242175,2720,2720,2720,2720,6
20250213,141000,111225855,2725,2725,2725,2725,0
20250213,140900,111225855,2725,2725,2725,2725,0
20250213,140800,111225855,2725,2725,2725,2725,0
20250213,140700,111225855,2725,2720,2725,2720,2
20250213,140600,111220410,2720,2720,2720,2720,0
20250213,140500,111220410,2720,2720,2720,2720,2201
20250213,140400,105233690,2720,2720,2720,2720,0
20250213,140300,105233690,2720,2720,2720,2720,0
20250213,140200,105233690,2720,2720,2720,2720,0
20250213,140100,105233690,2720,2720,2720,2720,0
20250213,140000,105233690,2720,2720,2720,2720,0
20250213,135900,105233690,2720,2720,2720,2720,0
20250213,135800,105233690,2720,2720,2720,2720,0
20250213,135700,105233690,2720,2720,2720,2720,0
20250213,135600,105233690,2720,2720,2720,2720,50
20250213,135500,105097690,2720,2720,2720,2720,0
20250213,135400,105097690,2720,2720,2720,2720,0
20250213,135300,105097690,2720,2720,2720,2720,0
20250213,135200,105097690,2720,2720,2720,2720,0
20250213,135100,105097690,2720,2720,2720,2720,0
20250213,135000,105097690,2720,2720,2720,2720,1
20250213,134900,105094970,2710,2710,2710,2710,22
20250213,134800,105035350,2720,2720,2720,2720,0
20250213,134700,105035350,2720,2720,2720,2720,0
20250213,134600,105035350,2720,2720,2720,2720,0
20250213,134500,105035350,2720,2720,2720,2720,0
20250213,134400,105035350,2720,2720,2720,2720,0
20250213,134300,105035350,2720,2720,2720,2720,0
20250213,134200,105035350,2720,2720,2720,2720,0
20250213,134100,105035350,2720,2710,2720,2710,151
20250213,134000,104626130,2725,2720,2725,2720,2
20250213,133900,104620685,2715,2725,2725,2715,620
20250213,133800,102935605,2730,2730,2730,2730,0
20250213,133700,102935605,2730,2725,2730,2725,373
20250213,133600,101919015,2725,2725,2725,2725,0
20250213,133500,101919015,2725,2725,2725,2725,0
20250213,133400,101919015,2725,2725,2725,2725,31
20250213,133300,101834540,2725,2725,2725,2725,0
20250213,133200,101834540,2725,2725,2725,2725,0
20250213,133100,101834540,2725,2720,2725,2720,54
20250213,133000,101687655,2720,2720,2720,2720,0
20250213,132900,101687655,2720,2720,2720,2720,0
20250213,132800,101687655,2720,2720,2720,2720,0
20250213,132700,101687655,2720,2715,2720,2715,48
20250213,132600,101557330,2710,2710,2710,2710,0
20250213,132500,101557330,2710,2710,2710,2710,0
20250213,132400,101557330,2710,2710,2710,2710,100
20250213,132300,101286330,2720,2720,2720,2720,0
20250213,132200,101286330,2720,2720,2720,2720,0
20250213,132100,101286330,2720,2720,2720,2720,36
20250213,132000,101188410,2720,2720,2720,2720,0
20250213,131900,101188410,2720,2720,2720,2720,0
20250213,131800,101188410,2720,2720,2720,2720,0
20250213,131700,101188410,2720,2720,2720,2720,0
20250213,131600,101188410,2720,2720,2720,2720,0
20250213,131500,101188410,2720,2720,2720,2720,0
20250213,131400,101188410,2720,2720,2720,2720,0
20250213,131300,101188410,2720,2720,2720,2720,0
20250213,131200,101188410,2720,2720,2720,2720,0
20250213,131100,101188410,2720,2720,2720,2720,0
20250213,131000,101188410,2720,2720,2720,2720,0
20250213,130900,101188410,2720,2720,2720,2720,0
20250213,130800,101188410,2720,2720,2720,2720,0
20250213,130700,101188410,2720,2720,2720,2720,0
20250213,130600,101188410,2720,2720,2720,2720,0
20250213,130500,101188410,2720,2720,2720,2720,0
20250213,130400,101188410,2720,2720,2720,2720,0
20250213,130300,101188410,2720,2720,2720,2720,0
20250213,130200,101188410,2720,2720,2720,2720,1
20250213,130100,101185690,2715,2715,2715,2715,0
20250213,130000,101185690,2715,2715,2715,2715,202
20250213,125900,100637260,2715,2715,2715,2715,157
20250213,125800,100211005,2715,2715,2715,2715,0
20250213,125700,100211005,2715,2715,2715,2715,0
20250213,125600,100211005,2715,2715,2715,2715,20
20250213,125500,100156705,2715,2715,2715,2715,1
20250213,125400,100153990,2710,2710,2710,2710,0
20250213,125300,100153990,2710,2710,2710,2710,0
20250213,125200,100153990,2710,2710,2710,2710,0
20250213,125100,100153990,2710,2710,2710,2710,6
20250213,125000,100137730,2710,2710,2710,2710,0
20250213,124900,100137730,2710,2710,2710,2710,0
20250213,124800,100137730,2710,2710,2710,2710,1
20250213,124700,100135020,2710,2710,2710,2710,0
20250213,124600,100135020,2710,2710,2710,2710,0
20250213,124500,100135020,2710,2710,2710,2710,0
20250213,124400,100135020,2710,2710,2710,2710,0
20250213,124300,100135020,2710,2710,2710,2710,0
20250213,124200,100135020,2710,2710,2710,2710,0
20250213,124100,100135020,2710,2710,2710,2710,0
20250213,124000,100135020,2710,2710,2710,2710,0
20250213,123900,100135020,2710,2710,2710,2710,0
20250213,123800,100135020,2710,2710,2710,2710,0
20250213,123700,100135020,2710,2710,2710,2710,0
20250213,123600,100135020,2710,2710,2710,2710,0
20250213,123500,100135020,2710,2705,2710,2705,74
20250213,123400,99934525,2705,2705,2705,2705,0
20250213,123300,99934525,2705,2705,2705,2705,0
20250213,123200,99934525,2705,2705,2705,2705,0
20250213,123100,99934525,2705,2705,2705,2705,0
20250213,123000,99934525,2705,2705,2705,2705,0
20250213,122900,99934525,2705,2705,2705,2705,1
20250213,122800,99931820,2705,2705,2705,2705,0
20250213,122700,99931820,2705,2705,2705,2705,3
20250213,122600,99923705,2700,2700,2700,2700,1
20250213,122500,99921005,2700,2695,2700,2695,62
20250213,122400,99753615,2695,2720,2720,2685,5229
20250213,122300,85644200,2720,2720,2720,2720,0
20250213,122200,85644200,2720,2720,2720,2720,1582
20250213,122100,81341160,2725,2725,2725,2725,0
20250213,122000,81341160,2725,2715,2725,2705,5440
20250213,121900,66612475,2725,2725,2725,2725,1
20250213,121800,66609750,2715,2715,2715,2715,0
20250213,121700,66609750,2715,2715,2715,2715,0
20250213,121600,66609750,2715,2715,2715,2715,5
20250213,121500,66596175,2715,2715,2715,2715,0
20250213,121400,66596175,2715,2715,2715,2715,0
20250213,121300,66596175,2715,2715,2715,2715,0
20250213,121200,66596175,2715,2715,2715,2715,1
20250213,121100,66593460,2725,2715,2725,2715,901
20250213,121000,64138245,2725,2725,2725,2725,0
20250213,120900,64138245,2725,2725,2725,2725,0
20250213,120800,64138245,2725,2730,2730,2725,2104
20250213,120700,58400600,2740,2740,2740,2740,0
20250213,120600,58400600,2740,2740,2740,2740,0
20250213,120500,58400600,2740,2740,2740,2740,0
20250213,120400,58400600,2740,2740,2740,2740,0
20250213,120300,58400600,2740,2740,2740,2740,0
20250213,120200,58400600,2740,2740,2740,2740,0
20250213,120100,58400600,2740,2740,2740,2735,681
20250213,120000,56535665,2740,2740,2740,2740,40
20250213,115900,56426065,2745,2745,2745,2745,0
20250213,115800,56426065,2745,2745,2745,2745,1
20250213,115700,56423320,2745,2740,2745,2740,41
20250213,115600,56310815,2740,2740,2740,2740,0
20250213,115500,56310815,2740,2740,2740,2740,0
20250213,115400,56310815,2740,2740,2740,2740,0
20250213,115300,56310815,2740,2740,2740,2740,1
20250213,115200,56308075,2745,2745,2745,2745,0
20250213,115100,56308075,2745,2745,2745,2745,0
20250213,115000,56308075,2745,2745,2745,2745,9
20250213,114900,56283370,2745,2745,2745,2745,0
20250213,114800,56283370,2745,2745,2745,2745,0
20250213,114700,56283370,2745,2745,2745,2745,0
20250213,114600,56283370,2745,2745,2745,2745,0
20250213,114500,56283370,2745,2745,2745,2745,0
20250213,114400,56283370,2745,2745,2745,2745,0
20250213,114300,56283370,2745,2745,2745,2745,0
20250213,114200,56283370,2745,2745,2745,2745,58
20250213,114100,56124160,2745,2745,2745,2745,0
20250213,114000,56124160,2745,2745,2745,2745,2
20250213,113900,56118670,2745,2745,2745,2745,0
20250213,113800,56118670,2745,2745,2745,2745,0
20250213,113700,56118670,2745,2745,2745,2745,0
20250213,113600,56118670,2745,2745,2745,2745,0
20250213,113500,56118670,2745,2745,2745,2745,8
20250213,113400,56096710,2740,2740,2740,2740,0
20250213,113300,56096710,2740,2740,2740,2740,0
20250213,113200,56096710,2740,2740,2740,2740,50
20250213,113100,55959710,2745,2745,2745,2745,28
20250213,113000,55882850,2750,2750,2750,2750,1
20250213,112900,55880100,2740,2750,2750,2740,500
20250213,112800,54506100,2750,2750,2750,2750,0
20250213,112700,54506100,2750,2750,2750,2750,0
20250213,112600,54506100,2750,2750,2750,2750,0
20250213,112500,54506100,2750,2750,2750,2750,0
20250213,112400,54506100,2750,2750,2750,2750,0
20250213,112300,54506100,2750,2750,2750,2750,10
20250213,112200,54478600,2750,2750,2750,2750,0
20250213,112100,54478600,2750,2750,2750,2750,0
20250213,112000,54478600,2750,2750,2750,2750,191
20250213,111900,53953350,2755,2755,2755,2755,0
20250213,111800,53953350,2755,2755,2755,2755,0
20250213,111700,53953350,2755,2755,2755,2755,0
20250213,111600,53953350,2755,2755,2755,2755,0
20250213,111500,53953350,2755,2755,2755,2755,0
20250213,111400,53953350,2755,2755,2755,2755,0
20250213,111300,53953350,2755,2755,2755,2755,0
20250213,111200,53953350,2755,2755,2755,2755,0
20250213,111100,53953350,2755,2755,2755,2755,0
20250213,111000,53953350,2755,2755,2755,2755,33
20250213,110900,53862435,2750,2750,2750,2750,1
20250213,110800,53859685,2755,2755,2755,2755,0
20250213,110700,53859685,2755,2755,2755,2755,1
20250213,110600,53856930,2750,2750,2750,2750,181
20250213,110500,53359180,2750,2750,2750,2750,0
20250213,110400,53359180,2750,2750,2750,2750,0
20250213,110300,53359180,2750,2750,2750,2750,0
20250213,110200,53359180,2750,2750,2750,2750,0
20250213,110100,53359180,2750,2750,2750,2750,0
20250213,110000,53359180,2750,2750,2750,2750,0
20250213,105900,53359180,2750,2750,2750,2750,0
20250213,105800,53359180,2750,2745,2750,2745,3
20250213,105700,53350940,2745,2740,2745,2735,7
20250213,105600,53331760,2750,2750,2750,2750,2
20250213,105500,53326260,2750,2745,2750,2745,1000
20250213,105400,50576835,2745,2745,2745,2745,20
20250213,105300,50521935,2745,2745,2745,2745,0
20250213,105200,50521935,2745,2735,2745,2735,1171
20250213,105100,47314965,2735,2735,2735,2735,0
20250213,105000,47314965,2735,2735,2735,2735,0
20250213,104900,47314965,2735,2735,2735,2735,0
20250213,104800,47314965,2735,2735,2735,2735,51
20250213,104700,47175480,2735,2735,2735,2735,20
20250213,104600,47120780,2735,2735,2735,2735,11
20250213,104500,47090695,2730,2725,2730,2725,3540
20250213,104400,37426500,2725,2725,2725,2725,0
20250213,104300,37426500,2725,2725,2725,2725,0
20250213,104200,37426500,2725,2725,2725,2725,1
20250213,104100,37423775,2720,2720,2730,2720,4269
20250213,104000,25795530,2715,2715,2715,2715,0
20250213,103900,25795530,2715,2715,2715,2715,0
20250213,103800,25795530,2715,2715,2720,2715,2047
20250213,103700,20227715,2720,2720,2720,2720,0
20250213,103600,20227715,2720,2720,2720,2720,0
20250213,103500,20227715,2720,2720,2720,2720,0
20250213,103400,20227715,2720,2720,2720,2720,0
20250213,103300,20227715,2720,2720,2720,2720,0
20250213,103200,20227715,2720,2720,2720,2720,1
20250213,103100,20224995,2710,2715,2715,2710,60
20250213,103000,20062100,2715,2715,2715,2715,8
20250213,102900,20040380,2720,2720,2720,2720,0
20250213,102800,20040380,2720,2720,2720,2720,0
20250213,102700,20040380,2720,2720,2720,2720,10
20250213,102600,20013180,2720,2720,2720,2720,0
20250213,102500,20013180,2720,2720,2720,2720,0
20250213,102400,20013180,2720,2720,2720,2720,0
20250213,102300,20013180,2720,2720,2720,2720,0
20250213,102200,20013180,2720,2720,2720,2720,0
20250213,102100,20013180,2720,2720,2720,2720,0
20250213,102000,20013180,2720,2720,2720,2720,0
20250213,101900,20013180,2720,2720,2720,2720,0
20250213,101800,20013180,2720,2720,2720,2720,0
20250213,101700,20013180,2720,2720,2720,2720,1
20250213,101600,20010460,2720,2720,2720,2720,5
20250213,101500,19996860,2715,2715,2715,2715,683
20250213,101400,18142515,2715,2715,2715,2715,1
20250213,101300,18139800,2715,2715,2715,2715,0
20250213,101200,18139800,2715,2715,2715,2715,38
20250213,101100,18036630,2720,2720,2720,2720,0
20250213,101000,18036630,2720,2720,2720,2720,0
20250213,100900,18036630,2720,2720,2720,2720,0
20250213,100800,18036630,2720,2720,2720,2720,0
20250213,100700,18036630,2720,2720,2720,2720,0
20250213,100600,18036630,2720,2720,2720,2720,0
20250213,100500,18036630,2720,2720,2720,2720,0
20250213,100400,18036630,2720,2720,2720,2720,0
20250213,100300,18036630,2720,2720,2720,2720,0
20250213,100200,18036630,2720,2720,2720,2720,0
20250213,100100,18036630,2720,2720,2720,2720,0
20250213,100000,18036630,2720,2720,2720,2720,0
20250213,095900,18036630,2720,2720,2720,2720,0
20250213,095800,18036630,2720,2720,2720,2720,0
20250213,095700,18036630,2720,2720,2720,2720,2
20250213,095600,18031190,2720,2720,2720,2720,20
20250213,095500,17976790,2720,2720,2720,2720,0
20250213,095400,17976790,2720,2720,2720,2720,1
20250213,095300,17974070,2720,2720,2720,2720,0
20250213,095200,17974070,2720,2720,2720,2720,0
20250213,095100,17974070,2720,2720,2720,2720,0
20250213,095000,17974070,2720,2710,2720,2710,201
20250213,094900,17429350,2720,2720,2720,2720,0
20250213,094800,17429350,2720,2720,2720,2720,1
20250213,094700,17426630,2720,2720,2720,2720,0
20250213,094600,17426630,2720,2720,2720,2720,0
20250213,094500,17426630,2720,2720,2720,2720,1
20250213,094400,17423910,2715,2715,2715,2715,94
20250213,094300,17168700,2715,2715,2715,2715,0
20250213,094200,17168700,2715,2715,2715,2715,103
20250213,094100,16889055,2715,2715,2715,2715,0
20250213,094000,16889055,2715,2715,2715,2715,11
20250213,093900,16859190,2715,2715,2715,2710,8
20250213,093800,16837500,2715,2715,2715,2715,5
20250213,093700,16823925,2715,2715,2715,2715,10
20250213,093600,16796775,2720,2715,2720,2715,96
20250213,093500,16536130,2715,2720,2720,2715,12
20250213,093400,16503540,2720,2715,2720,2715,6
20250213,093300,16487245,2720,2720,2720,2720,13
20250213,093200,16451885,2715,2715,2715,2715,136
20250213,093100,16082645,2715,2715,2715,2715,2
20250213,093000,16077215,2710,2705,2715,2705,1535
20250213,092900,11919275,2700,2700,2700,2700,443
20250213,092800,10723175,2700,2700,2700,2700,1
20250213,092700,10720475,2700,2700,2700,2700,3
20250213,092600,10712375,2700,2700,2700,2700,1
20250213,092500,10709675,2695,2695,2700,2695,152
20250213,092400,10300030,2690,2690,2690,2690,1
20250213,092300,10297340,2690,2690,2700,2690,1003
20250213,092200,7599260,2680,2680,2680,2680,116
20250213,092100,7288380,2680,2680,2680,2680,0
20250213,092000,7288380,2680,2675,2680,2675,1401
20250213,091900,3540700,2680,2675,2680,2675,200
20250213,091800,3005635,2680,2680,2680,2680,1
20250213,091700,3002955,2675,2675,2675,2675,150
20250213,091600,2601705,2680,2680,2680,2680,101
20250213,091500,2331025,2680,2680,2680,2680,91
20250213,091400,2087145,2680,2680,2680,2680,127
20250213,091300,1746785,2680,2680,2680,2680,72
20250213,091200,1553825,2685,2685,2685,2685,1
20250213,091100,1551140,2695,2695,2695,2695,0
20250213,091000,1551140,2695,2695,2695,2695,200
20250213,090900,1012140,2700,2700,2700,2700,0
20250213,090800,1012140,2700,2700,2700,2700,0
20250213,090700,1012140,2700,2700,2700,2700,0
20250213,090600,1012140,2700,2700,2700,2700,50
20250213,090500,877140,2705,2705,2705,2705,0
20250213,090400,877140,2705,2705,2705,2705,0
20250213,090300,877140,2705,2705,2705,2705,0
20250213,090200,877140,2705,2705,2705,2705,250
20250213,090100,200890,2710,2710,2710,2710,0
20250213,090000,200890,2710,2715,2715,2710,74