KissMeData/042510/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192700,413340685,2175,2175,2175,2175,3549
20250213,192600,413340685,2175,2175,2175,2175,0
20250213,192500,413340685,2175,2175,2175,2175,0
20250213,192400,413340685,2175,2175,2175,2175,0
20250213,192300,413340685,2175,2175,2175,2175,0
20250213,192200,413340685,2175,2175,2175,2175,0
20250213,192100,413340685,2175,2175,2175,2175,0
20250213,192000,413340685,2175,2175,2175,2175,0
20250213,191900,413340685,2175,2175,2175,2175,0
20250213,191800,413340685,2175,2175,2175,2175,0
20250213,191700,413340685,2175,2175,2175,2175,0
20250213,191600,413340685,2175,2175,2175,2175,0
20250213,191500,413340685,2175,2175,2175,2175,0
20250213,191400,413340685,2175,2175,2175,2175,0
20250213,191300,413340685,2175,2175,2175,2175,0
20250213,191200,413340685,2175,2175,2175,2175,0
20250213,191100,413340685,2175,2175,2175,2175,0
20250213,191000,413340685,2175,2175,2175,2175,0
20250213,190900,413340685,2175,2175,2175,2175,0
20250213,190800,413340685,2175,2175,2175,2175,0
20250213,190700,413340685,2175,2175,2175,2175,0
20250213,190600,413340685,2175,2175,2175,2175,0
20250213,190500,413340685,2175,2175,2175,2175,0
20250213,190400,413340685,2175,2175,2175,2175,0
20250213,190300,413340685,2175,2175,2175,2175,0
20250213,190200,413340685,2175,2175,2175,2175,0
20250213,190100,413340685,2175,2175,2175,2175,0
20250213,190000,413340685,2175,2175,2175,2175,0
20250213,185900,413340685,2175,2175,2175,2175,0
20250213,185800,413340685,2175,2175,2175,2175,0
20250213,185700,413340685,2175,2175,2175,2175,3549
20250213,185600,413340685,2175,2175,2175,2175,0
20250213,185500,413340685,2175,2175,2175,2175,0
20250213,185400,413340685,2175,2175,2175,2175,0
20250213,185300,413340685,2175,2175,2175,2175,0
20250213,185200,413340685,2175,2175,2175,2175,0
20250213,185100,413340685,2175,2175,2175,2175,0
20250213,185000,413340685,2175,2175,2175,2175,0
20250213,184900,413340685,2175,2175,2175,2175,0
20250213,184800,413340685,2175,2175,2175,2175,0
20250213,184700,413340685,2175,2175,2175,2175,0
20250213,184600,413340685,2175,2175,2175,2175,0
20250213,184500,413340685,2175,2175,2175,2175,0
20250213,184400,413340685,2175,2175,2175,2175,0
20250213,184300,413340685,2175,2175,2175,2175,0
20250213,184200,413340685,2175,2175,2175,2175,0
20250213,184100,413340685,2175,2175,2175,2175,0
20250213,184000,413340685,2175,2175,2175,2175,0
20250213,183900,413340685,2175,2175,2175,2175,0
20250213,183800,413340685,2175,2175,2175,2175,0
20250213,183700,413340685,2175,2175,2175,2175,0
20250213,183600,413340685,2175,2175,2175,2175,0
20250213,183500,413340685,2175,2175,2175,2175,0
20250213,183400,413340685,2175,2175,2175,2175,0
20250213,183300,413340685,2175,2175,2175,2175,0
20250213,183200,413340685,2175,2175,2175,2175,0
20250213,183100,413340685,2175,2175,2175,2175,0
20250213,183000,413340685,2175,2175,2175,2175,0
20250213,182900,413340685,2175,2175,2175,2175,0
20250213,182800,413340685,2175,2175,2175,2175,0
20250213,182700,413340685,2175,2175,2175,2175,3549
20250213,182600,413340685,2175,2175,2175,2175,0
20250213,182500,413340685,2175,2175,2175,2175,0
20250213,182400,413340685,2175,2175,2175,2175,0
20250213,182300,413340685,2175,2175,2175,2175,0
20250213,182200,413340685,2175,2175,2175,2175,0
20250213,182100,413340685,2175,2175,2175,2175,0
20250213,182000,413340685,2175,2175,2175,2175,0
20250213,181900,413340685,2175,2175,2175,2175,0
20250213,181800,413340685,2175,2175,2175,2175,0
20250213,181700,413340685,2175,2175,2175,2175,0
20250213,181600,413340685,2175,2175,2175,2175,0
20250213,181500,413340685,2175,2175,2175,2175,0
20250213,181400,413340685,2175,2175,2175,2175,0
20250213,181300,413340685,2175,2175,2175,2175,0
20250213,181200,413340685,2175,2175,2175,2175,0
20250213,181100,413340685,2175,2175,2175,2175,0
20250213,181000,413340685,2175,2175,2175,2175,0
20250213,180900,413340685,2175,2175,2175,2175,0
20250213,180800,413340685,2175,2175,2175,2175,0
20250213,180700,413340685,2175,2175,2175,2175,0
20250213,180600,413340685,2175,2175,2175,2175,0
20250213,180500,413340685,2175,2175,2175,2175,0
20250213,180400,413340685,2175,2175,2175,2175,0
20250213,180300,413340685,2175,2175,2175,2175,0
20250213,180200,413340685,2175,2175,2175,2175,0
20250213,180100,413340685,2175,2175,2175,2175,0
20250213,180000,413340685,2175,2175,2175,2175,0
20250213,175900,413340685,2175,2175,2175,2175,0
20250213,175800,413340685,2175,2175,2175,2175,0
20250213,175700,413340685,2175,2175,2175,2175,3549
20250213,175600,413340685,2175,2175,2175,2175,0
20250213,175500,413340685,2175,2175,2175,2175,0
20250213,175400,413340685,2175,2175,2175,2175,0
20250213,175300,413340685,2175,2175,2175,2175,0
20250213,175200,413340685,2175,2175,2175,2175,0
20250213,175100,413340685,2175,2175,2175,2175,0
20250213,175000,413340685,2175,2175,2175,2175,0
20250213,174900,413340685,2175,2175,2175,2175,0
20250213,174800,413340685,2175,2175,2175,2175,0
20250213,174700,413340685,2175,2175,2175,2175,0
20250213,174600,413340685,2175,2175,2175,2175,0
20250213,174500,413340685,2175,2175,2175,2175,0
20250213,174400,413340685,2175,2175,2175,2175,0
20250213,174300,413340685,2175,2175,2175,2175,0
20250213,174200,413340685,2175,2175,2175,2175,0
20250213,174100,413340685,2175,2175,2175,2175,0
20250213,174000,413340685,2175,2175,2175,2175,0
20250213,173900,413340685,2175,2175,2175,2175,0
20250213,173800,413340685,2175,2175,2175,2175,0
20250213,173700,413340685,2175,2175,2175,2175,0
20250213,173600,413340685,2175,2175,2175,2175,0
20250213,173500,413340685,2175,2175,2175,2175,0
20250213,173400,413340685,2175,2175,2175,2175,0
20250213,173300,413340685,2175,2175,2175,2175,0
20250213,173200,413340685,2175,2175,2175,2175,0
20250213,173100,413340685,2175,2175,2175,2175,0
20250213,173000,413340685,2175,2175,2175,2175,0
20250213,172900,413340685,2175,2175,2175,2175,0
20250213,172800,413340685,2175,2175,2175,2175,0
20250213,172700,413340685,2175,2175,2175,2175,3549
20250213,172600,413340685,2175,2175,2175,2175,0
20250213,172500,413340685,2175,2175,2175,2175,0
20250213,172400,413340685,2175,2175,2175,2175,0
20250213,172300,413340685,2175,2175,2175,2175,0
20250213,172200,413340685,2175,2175,2175,2175,0
20250213,172100,413340685,2175,2175,2175,2175,0
20250213,172000,413340685,2175,2175,2175,2175,0
20250213,171900,413340685,2175,2175,2175,2175,0
20250213,171800,413340685,2175,2175,2175,2175,0
20250213,171700,413340685,2175,2175,2175,2175,0
20250213,171600,413340685,2175,2175,2175,2175,0
20250213,171500,413340685,2175,2175,2175,2175,0
20250213,171400,413340685,2175,2175,2175,2175,0
20250213,171300,413340685,2175,2175,2175,2175,0
20250213,171200,413340685,2175,2175,2175,2175,0
20250213,171100,413340685,2175,2175,2175,2175,0
20250213,171000,413340685,2175,2175,2175,2175,0
20250213,170900,413340685,2175,2175,2175,2175,0
20250213,170800,413340685,2175,2175,2175,2175,0
20250213,170700,413340685,2175,2175,2175,2175,0
20250213,170600,413340685,2175,2175,2175,2175,0
20250213,170500,413340685,2175,2175,2175,2175,0
20250213,170400,413340685,2175,2175,2175,2175,0
20250213,170300,413340685,2175,2175,2175,2175,0
20250213,170200,413340685,2175,2175,2175,2175,0
20250213,170100,413340685,2175,2175,2175,2175,0
20250213,170000,413340685,2175,2175,2175,2175,0
20250213,165900,413340685,2175,2175,2175,2175,0
20250213,165800,413340685,2175,2175,2175,2175,0
20250213,165700,413340685,2175,2175,2175,2175,3549
20250213,165600,413340685,2175,2175,2175,2175,0
20250213,165500,413340685,2175,2175,2175,2175,0
20250213,165400,413340685,2175,2175,2175,2175,0
20250213,165300,413340685,2175,2175,2175,2175,0
20250213,165200,413340685,2175,2175,2175,2175,0
20250213,165100,413340685,2175,2175,2175,2175,0
20250213,165000,413340685,2175,2175,2175,2175,0
20250213,164900,413340685,2175,2175,2175,2175,0
20250213,164800,413340685,2175,2175,2175,2175,0
20250213,164700,413340685,2175,2175,2175,2175,0
20250213,164600,413340685,2175,2175,2175,2175,0
20250213,164500,413340685,2175,2175,2175,2175,0
20250213,164400,413340685,2175,2175,2175,2175,0
20250213,164300,413340685,2175,2175,2175,2175,0
20250213,164200,413340685,2175,2175,2175,2175,0
20250213,164100,413340685,2175,2175,2175,2175,0
20250213,164000,413340685,2175,2175,2175,2175,0
20250213,163900,413340685,2175,2175,2175,2175,0
20250213,163800,413340685,2175,2175,2175,2175,0
20250213,163700,413340685,2175,2175,2175,2175,0
20250213,163600,413340685,2175,2175,2175,2175,0
20250213,163500,413340685,2175,2175,2175,2175,0
20250213,163400,413340685,2175,2175,2175,2175,0
20250213,163300,413340685,2175,2175,2175,2175,0
20250213,163200,413340685,2175,2175,2175,2175,0
20250213,163100,413340685,2175,2175,2175,2175,0
20250213,163000,413340685,2175,2175,2175,2175,0
20250213,162900,413340685,2175,2175,2175,2175,0
20250213,162800,413340685,2175,2175,2175,2175,0
20250213,162700,413340685,2175,2175,2175,2175,3549
20250213,162600,413340685,2175,2175,2175,2175,0
20250213,162500,413340685,2175,2175,2175,2175,0
20250213,162400,413340685,2175,2175,2175,2175,0
20250213,162300,413340685,2175,2175,2175,2175,0
20250213,162200,413340685,2175,2175,2175,2175,0
20250213,162100,413340685,2175,2175,2175,2175,0
20250213,162000,413340685,2175,2175,2175,2175,0
20250213,161900,413340685,2175,2175,2175,2175,0
20250213,161800,413340685,2175,2175,2175,2175,0
20250213,161700,413340685,2175,2175,2175,2175,0
20250213,161600,413340685,2175,2175,2175,2175,0
20250213,161500,413340685,2175,2175,2175,2175,0
20250213,161400,413340685,2175,2175,2175,2175,0
20250213,161300,413340685,2175,2175,2175,2175,0
20250213,161200,413340685,2175,2175,2175,2175,0
20250213,161100,413340685,2175,2175,2175,2175,0
20250213,161000,413340685,2175,2175,2175,2175,0
20250213,160900,413340685,2175,2175,2175,2175,0
20250213,160800,413340685,2175,2175,2175,2175,0
20250213,160700,413340685,2175,2175,2175,2175,0
20250213,160600,413340685,2175,2175,2175,2175,0
20250213,160500,413340685,2175,2175,2175,2175,0
20250213,160400,413340685,2175,2175,2175,2175,0
20250213,160300,413340685,2175,2175,2175,2175,0
20250213,160200,413340685,2175,2175,2175,2175,0
20250213,160100,413340685,2175,2175,2175,2175,0
20250213,160000,413340685,2175,2175,2175,2175,0
20250213,155900,413340685,2175,2175,2175,2175,0
20250213,155800,413340685,2175,2175,2175,2175,0
20250213,155700,413340685,2175,2175,2175,2175,3549
20250213,155600,413340685,2175,2175,2175,2175,0
20250213,155500,413340685,2175,2175,2175,2175,0
20250213,155400,413340685,2175,2175,2175,2175,0
20250213,155300,413340685,2175,2175,2175,2175,0
20250213,155200,413340685,2175,2175,2175,2175,0
20250213,155100,413340685,2175,2175,2175,2175,0
20250213,155000,413340685,2175,2175,2175,2175,0
20250213,154900,413340685,2175,2175,2175,2175,0
20250213,154800,413340685,2175,2175,2175,2175,0
20250213,154700,413340685,2175,2175,2175,2175,0
20250213,154600,413340685,2175,2175,2175,2175,0
20250213,154500,413340685,2175,2175,2175,2175,0
20250213,154400,413340685,2175,2175,2175,2175,0
20250213,154300,413340685,2175,2175,2175,2175,0
20250213,154200,413340685,2175,2175,2175,2175,0
20250213,154100,413340685,2175,2175,2175,2175,0
20250213,154000,413340685,2175,2175,2175,2175,0
20250213,153900,413340685,2175,2175,2175,2175,0
20250213,153800,413340685,2175,2175,2175,2175,0
20250213,153700,413340685,2175,2175,2175,2175,0
20250213,153600,413340685,2175,2175,2175,2175,0
20250213,153500,413340685,2175,2175,2175,2175,0
20250213,153400,413340685,2175,2175,2175,2175,0
20250213,153300,413340685,2175,2175,2175,2175,0
20250213,153200,413340685,2175,2175,2175,2175,0
20250213,153100,413340685,2175,2175,2175,2175,0
20250213,153000,413340685,2175,2175,2175,2175,3549
20250213,152900,405621610,2180,2180,2180,2180,0
20250213,152800,405621610,2180,2180,2180,2180,0
20250213,152700,405621610,2180,2180,2180,2180,0
20250213,152600,405621610,2180,2180,2180,2180,0
20250213,152500,405621610,2180,2180,2180,2180,0
20250213,152400,405621610,2180,2180,2180,2180,0
20250213,152300,405621610,2180,2180,2180,2180,0
20250213,152200,405621610,2180,2180,2180,2180,0
20250213,152100,405621610,2180,2180,2180,2180,0
20250213,152000,405621610,2180,2180,2180,2180,0
20250213,151900,405621610,2180,2190,2190,2180,1394
20250213,151800,402570640,2190,2190,2190,2190,151
20250213,151700,402239950,2190,2190,2190,2170,387
20250213,151600,401396080,2190,2190,2190,2170,1353
20250213,151500,398451130,2175,2185,2185,2175,1336
20250213,151400,395543710,2185,2185,2185,2185,0
20250213,151300,395543710,2185,2185,2185,2185,7
20250213,151200,395528415,2185,2180,2185,2180,551
20250213,151100,394326950,2190,2190,2190,2190,0
20250213,151000,394326950,2190,2190,2190,2175,635
20250213,150900,392944050,2175,2175,2175,2175,0
20250213,150800,392944050,2175,2175,2175,2175,0
20250213,150700,392944050,2175,2175,2180,2175,50
20250213,150600,392835065,2175,2175,2175,2175,2793
20250213,150500,386760290,2175,2175,2175,2175,69
20250213,150400,386610215,2175,2175,2175,2175,0
20250213,150300,386610215,2175,2180,2180,2175,166
20250213,150200,386248410,2180,2180,2180,2180,52
20250213,150100,386135050,2180,2180,2180,2180,0
20250213,150000,386135050,2180,2180,2180,2180,0
20250213,145900,386135050,2180,2180,2180,2180,0
20250213,145800,386135050,2180,2185,2190,2180,812
20250213,145700,384364820,2175,2175,2175,2175,0
20250213,145600,384364820,2175,2180,2180,2175,5818
20250213,145500,371709580,2185,2180,2185,2180,2618
20250213,145400,365989365,2175,2175,2175,2175,0
20250213,145300,365989365,2175,2175,2175,2175,0
20250213,145200,365989365,2175,2175,2175,2175,0
20250213,145100,365989365,2175,2175,2175,2175,225
20250213,145000,365499990,2180,2180,2180,2180,0
20250213,144900,365499990,2180,2180,2180,2180,1
20250213,144800,365497810,2175,2175,2175,2175,0
20250213,144700,365497810,2175,2175,2175,2175,0
20250213,144600,365497810,2175,2175,2175,2175,43
20250213,144500,365404285,2175,2175,2175,2175,1
20250213,144400,365402110,2180,2180,2180,2180,1
20250213,144300,365399930,2180,2180,2180,2175,98
20250213,144200,365186555,2175,2175,2175,2175,0
20250213,144100,365186555,2175,2175,2175,2175,0
20250213,144000,365186555,2175,2175,2175,2175,0
20250213,143900,365186555,2175,2175,2175,2175,1430
20250213,143800,362076305,2175,2175,2175,2175,70
20250213,143700,361924055,2175,2175,2175,2175,0
20250213,143600,361924055,2175,2175,2175,2175,22
20250213,143500,361876205,2175,2180,2180,2175,3894
20250213,143400,353404255,2175,2175,2175,2175,20
20250213,143300,353360755,2175,2175,2175,2175,1311
20250213,143200,350509330,2180,2180,2180,2180,41
20250213,143100,350419950,2180,2185,2185,2180,244
20250213,143000,349888025,2180,2180,2180,2180,3
20250213,142900,349881485,2180,2180,2180,2180,250
20250213,142800,349336485,2180,2180,2180,2180,0
20250213,142700,349336485,2180,2180,2180,2180,4
20250213,142600,349327765,2180,2180,2180,2180,29
20250213,142500,349264545,2185,2185,2185,2185,0
20250213,142400,349264545,2185,2185,2185,2185,1
20250213,142300,349262360,2185,2185,2185,2185,1
20250213,142200,349260175,2185,2185,2185,2185,1
20250213,142100,349257990,2185,2185,2185,2185,1
20250213,142000,349255805,2180,2180,2180,2180,0
20250213,141900,349255805,2180,2185,2185,2180,142
20250213,141800,348945540,2185,2180,2185,2180,2001
20250213,141700,344583355,2185,2185,2185,2185,998
20250213,141600,342402725,2185,2185,2185,2185,24
20250213,141500,342350285,2185,2185,2185,2185,0
20250213,141400,342350285,2185,2185,2185,2185,0
20250213,141300,342350285,2185,2185,2185,2185,0
20250213,141200,342350285,2185,2185,2185,2185,0
20250213,141100,342350285,2185,2185,2185,2185,0
20250213,141000,342350285,2185,2185,2185,2185,1
20250213,140900,342348100,2180,2180,2180,2180,0
20250213,140800,342348100,2180,2180,2180,2180,0
20250213,140700,342348100,2180,2180,2180,2180,0
20250213,140600,342348100,2180,2180,2180,2180,0
20250213,140500,342348100,2180,2180,2180,2180,0
20250213,140400,342348100,2180,2180,2180,2180,11
20250213,140300,342324120,2180,2180,2180,2180,0
20250213,140200,342324120,2180,2180,2180,2180,0
20250213,140100,342324120,2180,2180,2180,2180,0
20250213,140000,342324120,2180,2180,2180,2180,0
20250213,135900,342324120,2180,2180,2180,2180,250
20250213,135800,341779120,2180,2180,2180,2175,810
20250213,135700,340014820,2180,2180,2180,2180,0
20250213,135600,340014820,2180,2180,2180,2180,0
20250213,135500,340014820,2180,2180,2180,2180,21
20250213,135400,339969040,2175,2175,2175,2175,0
20250213,135300,339969040,2175,2175,2175,2175,0
20250213,135200,339969040,2175,2175,2175,2175,0
20250213,135100,339969040,2175,2175,2175,2175,0
20250213,135000,339969040,2175,2175,2175,2175,0
20250213,134900,339969040,2175,2175,2175,2175,0
20250213,134800,339969040,2175,2175,2175,2175,0
20250213,134700,339969040,2175,2175,2175,2175,72
20250213,134600,339812440,2180,2180,2180,2180,1
20250213,134500,339810260,2185,2185,2185,2185,0
20250213,134400,339810260,2185,2185,2185,2185,0
20250213,134300,339810260,2185,2185,2185,2185,0
20250213,134200,339810260,2185,2180,2185,2180,9
20250213,134100,339790635,2180,2180,2180,2180,1
20250213,134000,339788455,2180,2180,2180,2180,0
20250213,133900,339788455,2180,2180,2180,2180,0
20250213,133800,339788455,2180,2180,2180,2180,1461
20250213,133700,336603475,2180,2180,2180,2180,0
20250213,133600,336603475,2180,2180,2180,2180,1
20250213,133500,336601295,2170,2175,2175,2170,5000
20250213,133400,325733050,2175,2175,2175,2175,1000
20250213,133300,323558050,2180,2180,2180,2180,0
20250213,133200,323558050,2180,2180,2180,2180,0
20250213,133100,323558050,2180,2180,2180,2180,3
20250213,133000,323551510,2180,2180,2180,2180,116
20250213,132900,323298630,2185,2185,2185,2185,0
20250213,132800,323298630,2185,2180,2185,2180,708
20250213,132700,321755185,2180,2180,2180,2180,300
20250213,132600,321101185,2180,2180,2180,2180,11
20250213,132500,321077205,2180,2180,2180,2180,3
20250213,132400,321070665,2175,2185,2185,2175,8016
20250213,132300,303628800,2185,2185,2185,2185,0
20250213,132200,303628800,2185,2180,2185,2180,224
20250213,132100,303140475,2190,2190,2190,2190,0
20250213,132000,303140475,2190,2190,2190,2185,468
20250213,131900,302117885,2190,2190,2190,2185,6
20250213,131800,302104760,2190,2190,2190,2190,229
20250213,131700,301603250,2180,2180,2190,2180,1282
20250213,131600,298808460,2180,2180,2180,2180,476
20250213,131500,297770780,2190,2190,2190,2190,2
20250213,131400,297766400,2190,2190,2190,2190,1
20250213,131300,297764210,2190,2190,2190,2190,0
20250213,131200,297764210,2190,2190,2190,2190,1
20250213,131100,297762020,2190,2190,2190,2190,2
20250213,131000,297757640,2190,2190,2190,2190,0
20250213,130900,297757640,2190,2190,2190,2190,180
20250213,130800,297363440,2190,2185,2190,2185,100
20250213,130700,297144930,2185,2185,2185,2185,2
20250213,130600,297140560,2180,2180,2180,2180,0
20250213,130500,297140560,2180,2180,2180,2180,604
20250213,130400,295823840,2185,2185,2185,2185,0
20250213,130300,295823840,2185,2185,2185,2180,1753
20250213,130200,292001790,2185,2185,2185,2185,354
20250213,130100,291228300,2185,2185,2185,2185,0
20250213,130000,291228300,2185,2195,2195,2185,6105
20250213,125900,277866755,2195,2195,2195,2195,0
20250213,125800,277866755,2195,2195,2195,2195,92
20250213,125700,277664815,2190,2190,2190,2190,0
20250213,125600,277664815,2190,2195,2195,2190,505
20250213,125500,276558615,2190,2190,2190,2190,1
20250213,125400,276556425,2195,2195,2195,2195,0
20250213,125300,276556425,2195,2195,2195,2195,0
20250213,125200,276556425,2195,2195,2195,2195,0
20250213,125100,276556425,2195,2195,2195,2195,0
20250213,125000,276556425,2195,2195,2195,2195,0
20250213,124900,276556425,2195,2195,2195,2195,0
20250213,124800,276556425,2195,2195,2195,2195,11
20250213,124700,276532280,2190,2190,2195,2190,27
20250213,124600,276473095,2195,2195,2195,2195,0
20250213,124500,276473095,2195,2195,2195,2195,0
20250213,124400,276473095,2195,2195,2195,2195,450
20250213,124300,275485345,2195,2195,2195,2195,455
20250213,124200,274486620,2195,2195,2195,2195,0
20250213,124100,274486620,2195,2195,2195,2195,0
20250213,124000,274486620,2195,2195,2195,2195,0
20250213,123900,274486620,2195,2195,2195,2195,0
20250213,123800,274486620,2195,2195,2195,2195,0
20250213,123700,274486620,2195,2195,2195,2195,20
20250213,123600,274442720,2190,2190,2190,2190,30
20250213,123500,274377020,2190,2190,2190,2190,0
20250213,123400,274377020,2190,2190,2190,2190,0
20250213,123300,274377020,2190,2190,2190,2190,2010
20250213,123200,269975120,2190,2190,2190,2190,0
20250213,123100,269975120,2190,2190,2190,2190,0
20250213,123000,269975120,2190,2190,2190,2190,1640
20250213,122900,266383520,2185,2185,2185,2185,1880
20250213,122800,262275720,2185,2185,2185,2185,0
20250213,122700,262275720,2185,2185,2185,2185,187
20250213,122600,261867125,2185,2190,2190,2185,676
20250213,122500,260389185,2185,2185,2185,2185,0
20250213,122400,260389185,2185,2190,2190,2185,395
20250213,122300,259526050,2190,2190,2190,2190,1500
20250213,122200,256241050,2190,2190,2190,2190,2
20250213,122100,256236670,2190,2185,2190,2185,5085
20250213,122000,245116485,2185,2185,2185,2185,0
20250213,121900,245116485,2185,2185,2185,2185,0
20250213,121800,245116485,2185,2185,2185,2185,10
20250213,121700,245094635,2185,2185,2185,2185,0
20250213,121600,245094635,2185,2190,2190,2185,1800
20250213,121500,241153135,2190,2190,2190,2190,900
20250213,121400,239182135,2190,2190,2190,2190,0
20250213,121300,239182135,2190,2190,2190,2190,883
20250213,121200,237248365,2190,2190,2190,2190,1288
20250213,121100,234427645,2190,2185,2190,2185,1454
20250213,121000,231247530,2190,2190,2190,2190,0
20250213,120900,231247530,2190,2185,2190,2185,485
20250213,120800,230185430,2185,2185,2185,2185,0
20250213,120700,230185430,2185,2190,2190,2185,459
20250213,120600,229180270,2190,2190,2190,2190,100
20250213,120500,228961270,2190,2190,2190,2190,468
20250213,120400,227936350,2190,2190,2190,2190,0
20250213,120300,227936350,2190,2190,2190,2190,0
20250213,120200,227936350,2190,2190,2190,2190,0
20250213,120100,227936350,2190,2190,2190,2190,30
20250213,120000,227870650,2190,2190,2190,2190,100
20250213,115900,227651650,2190,2190,2190,2190,0
20250213,115800,227651650,2190,2190,2190,2190,1
20250213,115700,227649460,2190,2190,2190,2190,335
20250213,115600,226915810,2190,2190,2190,2190,981
20250213,115500,224767420,2195,2195,2195,2195,0
20250213,115400,224767420,2195,2195,2195,2195,11
20250213,115300,224743275,2190,2190,2190,2190,0
20250213,115200,224743275,2190,2190,2190,2190,1000
20250213,115100,222553275,2190,2190,2190,2190,0
20250213,115000,222553275,2190,2190,2190,2190,10
20250213,114900,222531375,2190,2190,2190,2190,0
20250213,114800,222531375,2190,2190,2190,2190,0
20250213,114700,222531375,2190,2190,2190,2190,100
20250213,114600,222312375,2190,2190,2190,2190,0
20250213,114500,222312375,2190,2190,2190,2190,100
20250213,114400,222093375,2190,2190,2190,2190,100
20250213,114300,221874375,2190,2195,2195,2190,2
20250213,114200,221869990,2195,2195,2195,2195,257
20250213,114100,221305875,2195,2195,2195,2195,0
20250213,114000,221305875,2195,2195,2195,2195,11
20250213,113900,221281730,2190,2190,2190,2190,200
20250213,113800,220843730,2190,2190,2190,2190,451
20250213,113700,219856040,2190,2190,2190,2190,0
20250213,113600,219856040,2190,2190,2190,2190,100
20250213,113500,219637040,2190,2190,2190,2190,1155
20250213,113400,217107590,2190,2190,2190,2190,11
20250213,113300,217083500,2190,2190,2190,2190,0
20250213,113200,217083500,2190,2190,2190,2190,0
20250213,113100,217083500,2190,2190,2190,2190,662
20250213,113000,215633720,2195,2195,2195,2195,1
20250213,112900,215631525,2195,2195,2195,2195,218
20250213,112800,215153015,2195,2190,2195,2190,2843
20250213,112700,208926790,2185,2185,2185,2185,1120
20250213,112600,206479590,2185,2185,2185,2185,0
20250213,112500,206479590,2185,2185,2185,2185,12
20250213,112400,206453370,2190,2190,2190,2190,0
20250213,112300,206453370,2190,2190,2190,2190,376
20250213,112200,205629930,2190,2190,2190,2190,0
20250213,112100,205629930,2190,2190,2190,2190,0
20250213,112000,205629930,2190,2190,2190,2190,0
20250213,111900,205629930,2190,2190,2190,2190,11
20250213,111800,205605840,2180,2180,2180,2180,0
20250213,111700,205605840,2180,2180,2180,2180,500
20250213,111600,204515840,2180,2180,2180,2180,0
20250213,111500,204515840,2180,2180,2180,2180,0
20250213,111400,204515840,2180,2180,2180,2180,0
20250213,111300,204515840,2180,2180,2180,2180,300
20250213,111200,203861840,2180,2190,2190,2180,12
20250213,111100,203835570,2180,2185,2185,2180,76
20250213,111000,203669515,2180,2180,2180,2180,0
20250213,110900,203669515,2180,2180,2180,2180,0
20250213,110800,203669515,2180,2180,2180,2180,1
20250213,110700,203667335,2190,2185,2190,2185,2810
20250213,110600,197522480,2185,2185,2185,2185,0
20250213,110500,197522480,2185,2185,2185,2185,0
20250213,110400,197522480,2185,2185,2185,2185,50
20250213,110300,197413230,2185,2180,2185,2180,1601
20250213,110200,193923045,2185,2185,2185,2185,0
20250213,110100,193923045,2185,2185,2185,2175,2055
20250213,110000,189453020,2190,2185,2190,2185,1377
20250213,105900,186444270,2185,2185,2185,2170,1834
20250213,105800,182461870,2175,2175,2175,2175,4894
20250213,105700,171817420,2185,2185,2185,2185,0
20250213,105600,171817420,2185,2185,2185,2185,921
20250213,105500,169805035,2185,2185,2185,2185,168
20250213,105400,169437955,2185,2185,2185,2185,149
20250213,105300,169112390,2185,2185,2185,2185,46
20250213,105200,169011880,2185,2185,2185,2185,0
20250213,105100,169011880,2185,2185,2185,2185,0
20250213,105000,169011880,2185,2185,2185,2185,916
20250213,104900,167010420,2175,2175,2175,2175,80
20250213,104800,166836420,2175,2175,2175,2175,55
20250213,104700,166716795,2185,2185,2185,2185,0
20250213,104600,166716795,2185,2185,2185,2185,0
20250213,104500,166716795,2185,2185,2185,2185,1000
20250213,104400,164531795,2185,2185,2185,2185,0
20250213,104300,164531795,2185,2185,2185,2185,268
20250213,104200,163946215,2185,2185,2185,2185,0
20250213,104100,163946215,2185,2175,2185,2175,20
20250213,104000,163902705,2185,2185,2185,2185,100
20250213,103900,163684205,2185,2185,2185,2185,0
20250213,103800,163684205,2185,2185,2185,2185,69
20250213,103700,163533440,2185,2185,2185,2185,0
20250213,103600,163533440,2185,2185,2185,2185,1
20250213,103500,163531255,2180,2180,2180,2180,489
20250213,103400,162465235,2180,2180,2180,2180,10
20250213,103300,162443435,2180,2180,2180,2180,1
20250213,103200,162441255,2185,2185,2185,2185,0
20250213,103100,162441255,2185,2175,2185,2175,11
20250213,103000,162417320,2185,2185,2185,2185,0
20250213,102900,162417320,2185,2185,2185,2185,0
20250213,102800,162417320,2185,2185,2185,2185,0
20250213,102700,162417320,2185,2185,2185,2185,1
20250213,102600,162415135,2180,2180,2180,2180,1003
20250213,102500,160228595,2185,2185,2185,2185,0
20250213,102400,160228595,2185,2185,2185,2185,121
20250213,102300,159964210,2185,2185,2185,2185,0
20250213,102200,159964210,2185,2185,2185,2185,1
20250213,102100,159962025,2180,2180,2180,2180,17
20250213,102000,159924965,2185,2185,2185,2180,50
20250213,101900,159815835,2185,2185,2185,2185,0
20250213,101800,159815835,2185,2185,2185,2185,4
20250213,101700,159807095,2180,2180,2180,2180,10
20250213,101600,159785295,2185,2185,2185,2185,0
20250213,101500,159785295,2185,2185,2185,2175,172
20250213,101400,159410145,2175,2185,2185,2175,319
20250213,101300,158715300,2185,2175,2185,2175,1002
20250213,101200,156535930,2185,2185,2185,2185,53
20250213,101100,156420125,2185,2185,2185,2185,0
20250213,101000,156420125,2185,2185,2185,2185,0
20250213,100900,156420125,2185,2185,2185,2185,0
20250213,100800,156420125,2185,2175,2185,2175,230
20250213,100700,155919575,2175,2190,2190,2175,1302
20250213,100600,153087660,2195,2175,2195,2175,3152
20250213,100500,146231875,2180,2190,2190,2180,18014
20250213,100400,106961315,2190,2190,2190,2190,1
20250213,100300,106959125,2195,2195,2195,2195,0
20250213,100200,106959125,2195,2195,2195,2195,1
20250213,100100,106956930,2180,2180,2180,2180,133
20250213,100000,106666990,2195,2195,2195,2195,10
20250213,095900,106645040,2195,2195,2195,2195,0
20250213,095800,106645040,2195,2195,2195,2195,30
20250213,095700,106579190,2195,2195,2195,2195,0
20250213,095600,106579190,2195,2195,2195,2195,0
20250213,095500,106579190,2195,2190,2195,2190,23
20250213,095400,106528795,2180,2180,2180,2180,0
20250213,095300,106528795,2180,2180,2180,2180,423
20250213,095200,105606655,2180,2180,2180,2180,775
20250213,095100,103917155,2190,2190,2190,2190,186
20250213,095000,103509815,2190,2190,2190,2190,101
20250213,094900,103288625,2180,2190,2190,2180,75
20250213,094800,103124565,2190,2190,2190,2190,1
20250213,094700,103122375,2190,2190,2190,2190,0
20250213,094600,103122375,2190,2190,2190,2190,2
20250213,094500,103117995,2185,2185,2185,2185,1162
20250213,094400,100579025,2185,2185,2185,2185,30
20250213,094300,100513475,2185,2185,2185,2185,16
20250213,094200,100478515,2185,2185,2185,2180,23
20250213,094100,100428265,2185,2185,2185,2185,1
20250213,094000,100426080,2185,2175,2185,2175,5
20250213,093900,100415185,2185,2185,2185,2175,1002
20250213,093800,98235815,2185,2175,2185,2175,2
20250213,093700,98231455,2185,2175,2185,2175,1012
20250213,093600,96030235,2185,2190,2190,2185,2
20250213,093500,96025860,2175,2175,2175,2175,2222
20250213,093400,91193010,2180,2180,2180,2180,458
20250213,093300,90194570,2175,2180,2180,2175,2000
20250213,093200,85840070,2185,2185,2185,2185,5
20250213,093100,85829145,2185,2185,2185,2185,401
20250213,093000,84952960,2185,2185,2185,2185,0
20250213,092900,84952960,2185,2185,2185,2185,0
20250213,092800,84952960,2185,2185,2185,2185,0
20250213,092700,84952960,2185,2185,2185,2175,3654
20250213,092600,77005475,2180,2185,2185,2180,2319
20250213,092500,71950045,2185,2185,2185,2185,1
20250213,092400,71947860,2175,2175,2175,2175,200
20250213,092300,71512860,2175,2175,2175,2175,437
20250213,092200,70562385,2175,2180,2180,2175,1092
20250213,092100,68183660,2175,2180,2180,2175,1000
20250213,092000,66006160,2180,2190,2190,2180,1010
20250213,091900,63802905,2190,2190,2190,2190,0
20250213,091800,63802905,2190,2190,2190,2190,1034
20250213,091700,61538445,2190,2200,2200,2190,977
20250213,091600,59397055,2195,2195,2195,2195,150
20250213,091500,59067805,2195,2200,2200,2195,2011
20250213,091400,54650955,2205,2205,2205,2205,0
20250213,091300,54650955,2205,2205,2205,2205,114
20250213,091200,54399585,2205,2210,2220,2205,4279
20250213,091100,44918375,2210,2210,2210,2210,448
20250213,091000,43928295,2215,2215,2215,2210,1653
20250213,090900,40267655,2215,2215,2215,2215,1885
20250213,090800,36092380,2215,2205,2220,2205,852
20250213,090700,34208760,2210,2200,2220,2195,1711
20250213,090600,30419715,2195,2200,2200,2195,164
20250213,090500,30059440,2205,2185,2205,2180,4444
20250213,090400,20303175,2170,2190,2190,2165,3173
20250213,090300,13396205,2190,2190,2190,2190,80
20250213,090200,13221005,2190,2190,2190,2190,0
20250213,090100,13221005,2190,2175,2190,2175,1002
20250213,090000,11041640,2175,2165,2190,2165,5066