KissMeData/052300/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193500,109820660,2600,2600,2600,2600,320
20250213,193400,109820660,2600,2600,2600,2600,0
20250213,193300,109820660,2600,2600,2600,2600,0
20250213,193200,109820660,2600,2600,2600,2600,0
20250213,193100,109820660,2600,2600,2600,2600,0
20250213,193000,109820660,2600,2600,2600,2600,0
20250213,192900,109820660,2600,2600,2600,2600,0
20250213,192800,109820660,2600,2600,2600,2600,0
20250213,192700,109820660,2600,2600,2600,2600,0
20250213,192600,109820660,2600,2600,2600,2600,0
20250213,192500,109820660,2600,2600,2600,2600,0
20250213,192400,109820660,2600,2600,2600,2600,0
20250213,192300,109820660,2600,2600,2600,2600,0
20250213,192200,109820660,2600,2600,2600,2600,0
20250213,192100,109820660,2600,2600,2600,2600,0
20250213,192000,109820660,2600,2600,2600,2600,0
20250213,191900,109820660,2600,2600,2600,2600,0
20250213,191800,109820660,2600,2600,2600,2600,0
20250213,191700,109820660,2600,2600,2600,2600,0
20250213,191600,109820660,2600,2600,2600,2600,0
20250213,191500,109820660,2600,2600,2600,2600,0
20250213,191400,109820660,2600,2600,2600,2600,0
20250213,191300,109820660,2600,2600,2600,2600,0
20250213,191200,109820660,2600,2600,2600,2600,0
20250213,191100,109820660,2600,2600,2600,2600,0
20250213,191000,109820660,2600,2600,2600,2600,0
20250213,190900,109820660,2600,2600,2600,2600,0
20250213,190800,109820660,2600,2600,2600,2600,0
20250213,190700,109820660,2600,2600,2600,2600,0
20250213,190600,109820660,2600,2600,2600,2600,0
20250213,190500,109820660,2600,2600,2600,2600,320
20250213,190400,109820660,2600,2600,2600,2600,0
20250213,190300,109820660,2600,2600,2600,2600,0
20250213,190200,109820660,2600,2600,2600,2600,0
20250213,190100,109820660,2600,2600,2600,2600,0
20250213,190000,109820660,2600,2600,2600,2600,0
20250213,185900,109820660,2600,2600,2600,2600,0
20250213,185800,109820660,2600,2600,2600,2600,0
20250213,185700,109820660,2600,2600,2600,2600,0
20250213,185600,109820660,2600,2600,2600,2600,0
20250213,185500,109820660,2600,2600,2600,2600,0
20250213,185400,109820660,2600,2600,2600,2600,0
20250213,185300,109820660,2600,2600,2600,2600,0
20250213,185200,109820660,2600,2600,2600,2600,0
20250213,185100,109820660,2600,2600,2600,2600,0
20250213,185000,109820660,2600,2600,2600,2600,0
20250213,184900,109820660,2600,2600,2600,2600,0
20250213,184800,109820660,2600,2600,2600,2600,0
20250213,184700,109820660,2600,2600,2600,2600,0
20250213,184600,109820660,2600,2600,2600,2600,0
20250213,184500,109820660,2600,2600,2600,2600,0
20250213,184400,109820660,2600,2600,2600,2600,0
20250213,184300,109820660,2600,2600,2600,2600,0
20250213,184200,109820660,2600,2600,2600,2600,0
20250213,184100,109820660,2600,2600,2600,2600,0
20250213,184000,109820660,2600,2600,2600,2600,0
20250213,183900,109820660,2600,2600,2600,2600,0
20250213,183800,109820660,2600,2600,2600,2600,0
20250213,183700,109820660,2600,2600,2600,2600,0
20250213,183600,109820660,2600,2600,2600,2600,0
20250213,183500,109820660,2600,2600,2600,2600,320
20250213,183400,109820660,2600,2600,2600,2600,0
20250213,183300,109820660,2600,2600,2600,2600,0
20250213,183200,109820660,2600,2600,2600,2600,0
20250213,183100,109820660,2600,2600,2600,2600,0
20250213,183000,109820660,2600,2600,2600,2600,0
20250213,182900,109820660,2600,2600,2600,2600,0
20250213,182800,109820660,2600,2600,2600,2600,0
20250213,182700,109820660,2600,2600,2600,2600,0
20250213,182600,109820660,2600,2600,2600,2600,0
20250213,182500,109820660,2600,2600,2600,2600,0
20250213,182400,109820660,2600,2600,2600,2600,0
20250213,182300,109820660,2600,2600,2600,2600,0
20250213,182200,109820660,2600,2600,2600,2600,0
20250213,182100,109820660,2600,2600,2600,2600,0
20250213,182000,109820660,2600,2600,2600,2600,0
20250213,181900,109820660,2600,2600,2600,2600,0
20250213,181800,109820660,2600,2600,2600,2600,0
20250213,181700,109820660,2600,2600,2600,2600,0
20250213,181600,109820660,2600,2600,2600,2600,0
20250213,181500,109820660,2600,2600,2600,2600,0
20250213,181400,109820660,2600,2600,2600,2600,0
20250213,181300,109820660,2600,2600,2600,2600,0
20250213,181200,109820660,2600,2600,2600,2600,0
20250213,181100,109820660,2600,2600,2600,2600,0
20250213,181000,109820660,2600,2600,2600,2600,0
20250213,180900,109820660,2600,2600,2600,2600,0
20250213,180800,109820660,2600,2600,2600,2600,0
20250213,180700,109820660,2600,2600,2600,2600,0
20250213,180600,109820660,2600,2600,2600,2600,0
20250213,180500,109820660,2600,2600,2600,2600,320
20250213,180400,109820660,2600,2600,2600,2600,0
20250213,180300,109820660,2600,2600,2600,2600,0
20250213,180200,109820660,2600,2600,2600,2600,0
20250213,180100,109820660,2600,2600,2600,2600,0
20250213,180000,109820660,2600,2600,2600,2600,0
20250213,175900,109820660,2600,2600,2600,2600,0
20250213,175800,109820660,2600,2600,2600,2600,0
20250213,175700,109820660,2600,2600,2600,2600,0
20250213,175600,109820660,2600,2600,2600,2600,0
20250213,175500,109820660,2600,2600,2600,2600,0
20250213,175400,109820660,2600,2600,2600,2600,0
20250213,175300,109820660,2600,2600,2600,2600,0
20250213,175200,109820660,2600,2600,2600,2600,0
20250213,175100,109820660,2600,2600,2600,2600,0
20250213,175000,109820660,2600,2600,2600,2600,0
20250213,174900,109820660,2600,2600,2600,2600,0
20250213,174800,109820660,2600,2600,2600,2600,0
20250213,174700,109820660,2600,2600,2600,2600,0
20250213,174600,109820660,2600,2600,2600,2600,0
20250213,174500,109820660,2600,2600,2600,2600,0
20250213,174400,109820660,2600,2600,2600,2600,0
20250213,174300,109820660,2600,2600,2600,2600,0
20250213,174200,109820660,2600,2600,2600,2600,0
20250213,174100,109820660,2600,2600,2600,2600,0
20250213,174000,109820660,2600,2600,2600,2600,0
20250213,173900,109820660,2600,2600,2600,2600,0
20250213,173800,109820660,2600,2600,2600,2600,0
20250213,173700,109820660,2600,2600,2600,2600,0
20250213,173600,109820660,2600,2600,2600,2600,0
20250213,173500,109820660,2600,2600,2600,2600,320
20250213,173400,109820660,2600,2600,2600,2600,0
20250213,173300,109820660,2600,2600,2600,2600,0
20250213,173200,109820660,2600,2600,2600,2600,0
20250213,173100,109820660,2600,2600,2600,2600,0
20250213,173000,109820660,2600,2600,2600,2600,0
20250213,172900,109820660,2600,2600,2600,2600,0
20250213,172800,109820660,2600,2600,2600,2600,0
20250213,172700,109820660,2600,2600,2600,2600,0
20250213,172600,109820660,2600,2600,2600,2600,0
20250213,172500,109820660,2600,2600,2600,2600,0
20250213,172400,109820660,2600,2600,2600,2600,0
20250213,172300,109820660,2600,2600,2600,2600,0
20250213,172200,109820660,2600,2600,2600,2600,0
20250213,172100,109820660,2600,2600,2600,2600,0
20250213,172000,109820660,2600,2600,2600,2600,0
20250213,171900,109820660,2600,2600,2600,2600,0
20250213,171800,109820660,2600,2600,2600,2600,0
20250213,171700,109820660,2600,2600,2600,2600,0
20250213,171600,109820660,2600,2600,2600,2600,0
20250213,171500,109820660,2600,2600,2600,2600,0
20250213,171400,109820660,2600,2600,2600,2600,0
20250213,171300,109820660,2600,2600,2600,2600,0
20250213,171200,109820660,2600,2600,2600,2600,0
20250213,171100,109820660,2600,2600,2600,2600,0
20250213,171000,109820660,2600,2600,2600,2600,0
20250213,170900,109820660,2600,2600,2600,2600,0
20250213,170800,109820660,2600,2600,2600,2600,0
20250213,170700,109820660,2600,2600,2600,2600,0
20250213,170600,109820660,2600,2600,2600,2600,0
20250213,170500,109820660,2600,2600,2600,2600,320
20250213,170400,109820660,2600,2600,2600,2600,0
20250213,170300,109820660,2600,2600,2600,2600,0
20250213,170200,109820660,2600,2600,2600,2600,0
20250213,170100,109820660,2600,2600,2600,2600,0
20250213,170000,109820660,2600,2600,2600,2600,0
20250213,165900,109820660,2600,2600,2600,2600,0
20250213,165800,109820660,2600,2600,2600,2600,0
20250213,165700,109820660,2600,2600,2600,2600,0
20250213,165600,109820660,2600,2600,2600,2600,0
20250213,165500,109820660,2600,2600,2600,2600,0
20250213,165400,109820660,2600,2600,2600,2600,0
20250213,165300,109820660,2600,2600,2600,2600,0
20250213,165200,109820660,2600,2600,2600,2600,0
20250213,165100,109820660,2600,2600,2600,2600,0
20250213,165000,109820660,2600,2600,2600,2600,0
20250213,164900,109820660,2600,2600,2600,2600,0
20250213,164800,109820660,2600,2600,2600,2600,0
20250213,164700,109820660,2600,2600,2600,2600,0
20250213,164600,109820660,2600,2600,2600,2600,0
20250213,164500,109820660,2600,2600,2600,2600,0
20250213,164400,109820660,2600,2600,2600,2600,0
20250213,164300,109820660,2600,2600,2600,2600,0
20250213,164200,109820660,2600,2600,2600,2600,0
20250213,164100,109820660,2600,2600,2600,2600,0
20250213,164000,109820660,2600,2600,2600,2600,0
20250213,163900,109820660,2600,2600,2600,2600,0
20250213,163800,109820660,2600,2600,2600,2600,0
20250213,163700,109820660,2600,2600,2600,2600,0
20250213,163600,109820660,2600,2600,2600,2600,0
20250213,163500,109820660,2600,2600,2600,2600,320
20250213,163400,109820660,2600,2600,2600,2600,0
20250213,163300,109820660,2600,2600,2600,2600,0
20250213,163200,109820660,2600,2600,2600,2600,0
20250213,163100,109820660,2600,2600,2600,2600,0
20250213,163000,109820660,2600,2600,2600,2600,0
20250213,162900,109820660,2600,2600,2600,2600,0
20250213,162800,109820660,2600,2600,2600,2600,0
20250213,162700,109820660,2600,2600,2600,2600,0
20250213,162600,109820660,2600,2600,2600,2600,0
20250213,162500,109820660,2600,2600,2600,2600,0
20250213,162400,109820660,2600,2600,2600,2600,0
20250213,162300,109820660,2600,2600,2600,2600,0
20250213,162200,109820660,2600,2600,2600,2600,0
20250213,162100,109820660,2600,2600,2600,2600,0
20250213,162000,109820660,2600,2600,2600,2600,0
20250213,161900,109820660,2600,2600,2600,2600,0
20250213,161800,109820660,2600,2600,2600,2600,0
20250213,161700,109820660,2600,2600,2600,2600,0
20250213,161600,109820660,2600,2600,2600,2600,0
20250213,161500,109820660,2600,2600,2600,2600,0
20250213,161400,109820660,2600,2600,2600,2600,0
20250213,161300,109820660,2600,2600,2600,2600,0
20250213,161200,109820660,2600,2600,2600,2600,0
20250213,161100,109820660,2600,2600,2600,2600,0
20250213,161000,109820660,2600,2600,2600,2600,0
20250213,160900,109820660,2600,2600,2600,2600,0
20250213,160800,109820660,2600,2600,2600,2600,0
20250213,160700,109820660,2600,2600,2600,2600,0
20250213,160600,109820660,2600,2600,2600,2600,0
20250213,160500,109820660,2600,2600,2600,2600,320
20250213,160400,109820660,2600,2600,2600,2600,0
20250213,160300,109820660,2600,2600,2600,2600,0
20250213,160200,109820660,2600,2600,2600,2600,0
20250213,160100,109820660,2600,2600,2600,2600,0
20250213,160000,109820660,2600,2600,2600,2600,0
20250213,155900,109820660,2600,2600,2600,2600,0
20250213,155800,109820660,2600,2600,2600,2600,0
20250213,155700,109820660,2600,2600,2600,2600,0
20250213,155600,109820660,2600,2600,2600,2600,0
20250213,155500,109820660,2600,2600,2600,2600,0
20250213,155400,109820660,2600,2600,2600,2600,0
20250213,155300,109820660,2600,2600,2600,2600,0
20250213,155200,109820660,2600,2600,2600,2600,0
20250213,155100,109820660,2600,2600,2600,2600,0
20250213,155000,109820660,2600,2600,2600,2600,0
20250213,154900,109820660,2600,2600,2600,2600,0
20250213,154800,109820660,2600,2600,2600,2600,0
20250213,154700,109820660,2600,2600,2600,2600,0
20250213,154600,109820660,2600,2600,2600,2600,0
20250213,154500,109820660,2600,2600,2600,2600,0
20250213,154400,109820660,2600,2600,2600,2600,0
20250213,154300,109820660,2600,2600,2600,2600,0
20250213,154200,109820660,2600,2600,2600,2600,0
20250213,154100,109820660,2600,2600,2600,2600,0
20250213,154000,109820660,2600,2600,2600,2600,0
20250213,153900,109820660,2600,2600,2600,2600,0
20250213,153800,109820660,2600,2600,2600,2600,0
20250213,153700,109820660,2600,2600,2600,2600,0
20250213,153600,109820660,2600,2600,2600,2600,0
20250213,153500,109820660,2600,2600,2600,2600,320
20250213,153400,109820660,2600,2600,2600,2600,0
20250213,153300,109820660,2600,2600,2600,2600,0
20250213,153200,109820660,2600,2600,2600,2600,0
20250213,153100,109820660,2600,2600,2600,2600,0
20250213,153000,109820660,2600,2600,2600,2600,320
20250213,152900,108988660,2650,2650,2650,2650,0
20250213,152800,108988660,2650,2650,2650,2650,0
20250213,152700,108988660,2650,2650,2650,2650,0
20250213,152600,108988660,2650,2650,2650,2650,0
20250213,152500,108988660,2650,2650,2650,2650,0
20250213,152400,108988660,2650,2650,2650,2650,0
20250213,152300,108988660,2650,2650,2650,2650,0
20250213,152200,108988660,2650,2650,2650,2650,0
20250213,152100,108988660,2650,2650,2650,2650,0
20250213,152000,108988660,2650,2650,2650,2650,0
20250213,151900,108988660,2650,2650,2650,2650,638
20250213,151800,107297960,2640,2645,2645,2585,717
20250213,151700,105409745,2660,2660,2660,2660,0
20250213,151600,105409745,2660,2660,2660,2655,55
20250213,151500,105263635,2660,2630,2660,2630,1169
20250213,151400,102158145,2635,2620,2635,2585,208
20250213,151300,101612470,2630,2600,2630,2600,339
20250213,151200,100723985,2600,2600,2600,2600,149
20250213,151100,100336585,2600,2600,2600,2600,0
20250213,151000,100336585,2600,2600,2600,2600,0
20250213,150900,100336585,2600,2575,2600,2575,400
20250213,150800,99298455,2575,2575,2575,2575,0
20250213,150700,99298455,2575,2575,2575,2575,0
20250213,150600,99298455,2575,2575,2575,2575,0
20250213,150500,99298455,2575,2575,2575,2575,2
20250213,150400,99293305,2575,2575,2575,2575,100
20250213,150300,99035805,2575,2575,2575,2575,52
20250213,150200,98901905,2570,2570,2570,2570,10
20250213,150100,98876205,2570,2570,2570,2570,98
20250213,150000,98624345,2560,2560,2560,2560,185
20250213,145900,98150745,2560,2560,2560,2560,0
20250213,145800,98150745,2560,2560,2560,2560,0
20250213,145700,98150745,2560,2560,2560,2560,0
20250213,145600,98150745,2560,2555,2560,2555,387
20250213,145500,97160350,2560,2560,2560,2560,0
20250213,145400,97160350,2560,2560,2560,2560,0
20250213,145300,97160350,2560,2560,2560,2560,0
20250213,145200,97160350,2560,2560,2560,2560,0
20250213,145100,97160350,2560,2560,2560,2560,0
20250213,145000,97160350,2560,2560,2560,2560,0
20250213,144900,97160350,2560,2560,2560,2560,0
20250213,144800,97160350,2560,2560,2560,2560,0
20250213,144700,97160350,2560,2560,2560,2560,0
20250213,144600,97160350,2560,2560,2560,2560,0
20250213,144500,97160350,2560,2560,2560,2560,0
20250213,144400,97160350,2560,2560,2560,2560,0
20250213,144300,97160350,2560,2560,2560,2560,0
20250213,144200,97160350,2560,2560,2560,2560,0
20250213,144100,97160350,2560,2560,2560,2560,0
20250213,144000,97160350,2560,2560,2560,2560,0
20250213,143900,97160350,2560,2555,2560,2555,7
20250213,143800,97142450,2560,2560,2560,2560,0
20250213,143700,97142450,2560,2560,2560,2560,0
20250213,143600,97142450,2560,2560,2560,2560,0
20250213,143500,97142450,2560,2560,2560,2560,1
20250213,143400,97139890,2560,2560,2560,2560,0
20250213,143300,97139890,2560,2560,2560,2560,0
20250213,143200,97139890,2560,2560,2560,2560,0
20250213,143100,97139890,2560,2560,2560,2560,6
20250213,143000,97124530,2545,2545,2545,2545,0
20250213,142900,97124530,2545,2545,2545,2545,500
20250213,142800,95852030,2545,2545,2545,2545,0
20250213,142700,95852030,2545,2545,2545,2545,0
20250213,142600,95852030,2545,2540,2545,2540,202
20250213,142500,95338940,2545,2545,2545,2545,0
20250213,142400,95338940,2545,2545,2545,2545,0
20250213,142300,95338940,2545,2545,2545,2545,0
20250213,142200,95338940,2545,2545,2545,2545,0
20250213,142100,95338940,2545,2545,2545,2545,0
20250213,142000,95338940,2545,2545,2545,2545,0
20250213,141900,95338940,2545,2545,2545,2545,12
20250213,141800,95308400,2545,2545,2545,2545,0
20250213,141700,95308400,2545,2545,2545,2545,0
20250213,141600,95308400,2545,2545,2545,2545,0
20250213,141500,95308400,2545,2540,2545,2540,10
20250213,141400,95282960,2550,2550,2550,2550,0
20250213,141300,95282960,2550,2540,2550,2540,2
20250213,141200,95277870,2540,2540,2540,2540,1
20250213,141100,95275330,2555,2555,2555,2555,0
20250213,141000,95275330,2555,2555,2555,2555,0
20250213,140900,95275330,2555,2555,2555,2555,0
20250213,140800,95275330,2555,2555,2555,2555,0
20250213,140700,95275330,2555,2540,2555,2540,36
20250213,140600,95183840,2545,2530,2545,2530,944
20250213,140500,92794025,2530,2530,2530,2530,0
20250213,140400,92794025,2530,2530,2530,2530,0
20250213,140300,92794025,2530,2525,2530,2525,2
20250213,140200,92788970,2525,2540,2540,2525,1022
20250213,140100,90206795,2545,2545,2545,2540,1533
20250213,140000,86310880,2560,2560,2560,2560,0
20250213,135900,86310880,2560,2560,2560,2560,57
20250213,135800,86164960,2545,2545,2545,2545,0
20250213,135700,86164960,2545,2545,2545,2545,0
20250213,135600,86164960,2545,2545,2545,2545,0
20250213,135500,86164960,2545,2545,2545,2545,0
20250213,135400,86164960,2545,2545,2545,2545,0
20250213,135300,86164960,2545,2545,2545,2545,0
20250213,135200,86164960,2545,2555,2555,2545,1500
20250213,135100,82342960,2560,2560,2560,2560,0
20250213,135000,82342960,2560,2560,2560,2560,0
20250213,134900,82342960,2560,2565,2565,2560,573
20250213,134800,80875570,2570,2570,2570,2570,0
20250213,134700,80875570,2570,2570,2570,2570,0
20250213,134600,80875570,2570,2570,2570,2570,40
20250213,134500,80772770,2575,2575,2575,2575,0
20250213,134400,80772770,2575,2575,2575,2575,0
20250213,134300,80772770,2575,2575,2575,2575,0
20250213,134200,80772770,2575,2575,2575,2575,0
20250213,134100,80772770,2575,2575,2575,2575,0
20250213,134000,80772770,2575,2570,2575,2570,44
20250213,133900,80659670,2575,2575,2575,2575,0
20250213,133800,80659670,2575,2575,2575,2575,0
20250213,133700,80659670,2575,2575,2575,2575,0
20250213,133600,80659670,2575,2575,2575,2575,0
20250213,133500,80659670,2575,2575,2575,2575,0
20250213,133400,80659670,2575,2575,2575,2575,0
20250213,133300,80659670,2575,2575,2575,2575,0
20250213,133200,80659670,2575,2575,2575,2575,0
20250213,133100,80659670,2575,2575,2575,2575,0
20250213,133000,80659670,2575,2575,2575,2575,0
20250213,132900,80659670,2575,2575,2575,2575,0
20250213,132800,80659670,2575,2575,2575,2575,0
20250213,132700,80659670,2575,2575,2575,2575,0
20250213,132600,80659670,2575,2575,2575,2575,0
20250213,132500,80659670,2575,2575,2575,2575,0
20250213,132400,80659670,2575,2575,2575,2575,0
20250213,132300,80659670,2575,2575,2575,2575,0
20250213,132200,80659670,2575,2575,2575,2575,34
20250213,132100,80572120,2575,2575,2575,2575,0
20250213,132000,80572120,2575,2575,2575,2575,10
20250213,131900,80546370,2580,2580,2580,2580,0
20250213,131800,80546370,2580,2580,2580,2580,0
20250213,131700,80546370,2580,2580,2580,2580,0
20250213,131600,80546370,2580,2580,2580,2580,0
20250213,131500,80546370,2580,2580,2580,2580,0
20250213,131400,80546370,2580,2580,2580,2580,0
20250213,131300,80546370,2580,2580,2580,2580,0
20250213,131200,80546370,2580,2580,2580,2580,0
20250213,131100,80546370,2580,2580,2580,2580,0
20250213,131000,80546370,2580,2580,2580,2580,0
20250213,130900,80546370,2580,2580,2580,2580,0
20250213,130800,80546370,2580,2580,2580,2580,0
20250213,130700,80546370,2580,2580,2580,2580,0
20250213,130600,80546370,2580,2580,2580,2580,0
20250213,130500,80546370,2580,2580,2580,2580,0
20250213,130400,80546370,2580,2580,2580,2580,0
20250213,130300,80546370,2580,2580,2580,2580,0
20250213,130200,80546370,2580,2580,2580,2580,0
20250213,130100,80546370,2580,2580,2580,2580,0
20250213,130000,80546370,2580,2580,2580,2580,56
20250213,125900,80401890,2580,2580,2580,2580,85
20250213,125800,80182590,2580,2580,2580,2580,0
20250213,125700,80182590,2580,2580,2580,2580,0
20250213,125600,80182590,2580,2580,2580,2580,0
20250213,125500,80182590,2580,2580,2580,2580,0
20250213,125400,80182590,2580,2580,2580,2580,0
20250213,125300,80182590,2580,2580,2580,2580,0
20250213,125200,80182590,2580,2580,2580,2580,0
20250213,125100,80182590,2580,2580,2580,2580,0
20250213,125000,80182590,2580,2580,2580,2580,0
20250213,124900,80182590,2580,2580,2580,2580,0
20250213,124800,80182590,2580,2575,2580,2575,2
20250213,124700,80177435,2590,2590,2590,2590,0
20250213,124600,80177435,2590,2590,2590,2590,0
20250213,124500,80177435,2590,2590,2590,2590,0
20250213,124400,80177435,2590,2590,2590,2590,0
20250213,124300,80177435,2590,2590,2590,2590,0
20250213,124200,80177435,2590,2590,2590,2590,0
20250213,124100,80177435,2590,2590,2590,2590,0
20250213,124000,80177435,2590,2590,2590,2590,0
20250213,123900,80177435,2590,2590,2590,2590,0
20250213,123800,80177435,2590,2590,2590,2590,0
20250213,123700,80177435,2590,2590,2590,2590,0
20250213,123600,80177435,2590,2590,2590,2590,0
20250213,123500,80177435,2590,2590,2590,2590,0
20250213,123400,80177435,2590,2590,2590,2590,0
20250213,123300,80177435,2590,2590,2590,2590,0
20250213,123200,80177435,2590,2590,2590,2590,0
20250213,123100,80177435,2590,2590,2590,2590,0
20250213,123000,80177435,2590,2590,2590,2590,0
20250213,122900,80177435,2590,2590,2590,2590,0
20250213,122800,80177435,2590,2590,2590,2590,0
20250213,122700,80177435,2590,2590,2590,2590,0
20250213,122600,80177435,2590,2590,2590,2590,0
20250213,122500,80177435,2590,2590,2590,2590,0
20250213,122400,80177435,2590,2590,2590,2590,0
20250213,122300,80177435,2590,2590,2590,2590,0
20250213,122200,80177435,2590,2590,2590,2590,0
20250213,122100,80177435,2590,2590,2590,2590,0
20250213,122000,80177435,2590,2590,2590,2590,0
20250213,121900,80177435,2590,2590,2590,2590,0
20250213,121800,80177435,2590,2590,2590,2590,0
20250213,121700,80177435,2590,2590,2590,2590,0
20250213,121600,80177435,2590,2590,2590,2590,1
20250213,121500,80174845,2595,2595,2595,2595,0
20250213,121400,80174845,2595,2595,2595,2595,0
20250213,121300,80174845,2595,2595,2595,2595,0
20250213,121200,80174845,2595,2595,2595,2595,0
20250213,121100,80174845,2595,2595,2595,2595,0
20250213,121000,80174845,2595,2595,2595,2595,0
20250213,120900,80174845,2595,2595,2595,2595,0
20250213,120800,80174845,2595,2595,2595,2595,0
20250213,120700,80174845,2595,2595,2595,2595,0
20250213,120600,80174845,2595,2595,2595,2595,0
20250213,120500,80174845,2595,2595,2595,2595,1
20250213,120400,80172250,2590,2590,2590,2590,50
20250213,120300,80042750,2590,2590,2590,2590,0
20250213,120200,80042750,2590,2590,2590,2590,0
20250213,120100,80042750,2590,2590,2590,2590,0
20250213,120000,80042750,2590,2590,2590,2590,0
20250213,115900,80042750,2590,2590,2590,2590,0
20250213,115800,80042750,2590,2590,2590,2590,0
20250213,115700,80042750,2590,2590,2590,2590,0
20250213,115600,80042750,2590,2590,2590,2590,0
20250213,115500,80042750,2590,2590,2590,2590,0
20250213,115400,80042750,2590,2590,2590,2590,0
20250213,115300,80042750,2590,2590,2590,2590,0
20250213,115200,80042750,2590,2590,2590,2590,0
20250213,115100,80042750,2590,2590,2590,2590,1
20250213,115000,80040160,2580,2580,2580,2580,0
20250213,114900,80040160,2580,2580,2580,2580,0
20250213,114800,80040160,2580,2580,2580,2580,0
20250213,114700,80040160,2580,2580,2580,2580,0
20250213,114600,80040160,2580,2580,2580,2580,0
20250213,114500,80040160,2580,2580,2580,2580,0
20250213,114400,80040160,2580,2580,2580,2580,0
20250213,114300,80040160,2580,2580,2580,2580,0
20250213,114200,80040160,2580,2580,2580,2580,0
20250213,114100,80040160,2580,2580,2580,2580,10
20250213,114000,80014360,2590,2590,2590,2590,0
20250213,113900,80014360,2590,2590,2590,2590,0
20250213,113800,80014360,2590,2590,2590,2590,0
20250213,113700,80014360,2590,2590,2590,2590,0
20250213,113600,80014360,2590,2590,2590,2590,2
20250213,113500,80009180,2585,2585,2585,2585,0
20250213,113400,80009180,2585,2585,2585,2585,0
20250213,113300,80009180,2585,2585,2585,2585,0
20250213,113200,80009180,2585,2585,2585,2585,12
20250213,113100,79978160,2595,2585,2595,2585,100
20250213,113000,79718795,2595,2595,2595,2595,0
20250213,112900,79718795,2595,2595,2595,2595,0
20250213,112800,79718795,2595,2595,2595,2595,0
20250213,112700,79718795,2595,2595,2595,2595,0
20250213,112600,79718795,2595,2595,2595,2595,0
20250213,112500,79718795,2595,2575,2595,2575,781
20250213,112400,77704035,2575,2575,2575,2575,0
20250213,112300,77704035,2575,2575,2575,2575,0
20250213,112200,77704035,2575,2575,2575,2575,0
20250213,112100,77704035,2575,2575,2575,2575,0
20250213,112000,77704035,2575,2575,2575,2575,0
20250213,111900,77704035,2575,2575,2575,2575,1
20250213,111800,77701460,2565,2570,2570,2565,222
20250213,111700,77131400,2575,2575,2575,2575,0
20250213,111600,77131400,2575,2575,2575,2575,0
20250213,111500,77131400,2575,2575,2575,2575,0
20250213,111400,77131400,2575,2575,2575,2575,0
20250213,111300,77131400,2575,2575,2575,2575,0
20250213,111200,77131400,2575,2575,2575,2575,0
20250213,111100,77131400,2575,2575,2575,2575,0
20250213,111000,77131400,2575,2570,2575,2570,8
20250213,110900,77110835,2580,2580,2580,2580,0
20250213,110800,77110835,2580,2580,2580,2580,0
20250213,110700,77110835,2580,2580,2580,2580,0
20250213,110600,77110835,2580,2580,2580,2580,0
20250213,110500,77110835,2580,2580,2580,2580,0
20250213,110400,77110835,2580,2560,2580,2560,2820
20250213,110300,69863880,2555,2555,2555,2555,0
20250213,110200,69863880,2555,2555,2555,2555,0
20250213,110100,69863880,2555,2555,2555,2555,0
20250213,110000,69863880,2555,2555,2555,2555,0
20250213,105900,69863880,2555,2555,2555,2555,0
20250213,105800,69863880,2555,2555,2555,2555,0
20250213,105700,69863880,2555,2555,2555,2555,0
20250213,105600,69863880,2555,2555,2555,2555,0
20250213,105500,69863880,2555,2555,2555,2555,0
20250213,105400,69863880,2555,2555,2555,2555,0
20250213,105300,69863880,2555,2555,2555,2555,108
20250213,105200,69587940,2555,2555,2555,2555,0
20250213,105100,69587940,2555,2555,2555,2555,0
20250213,105000,69587940,2555,2555,2555,2555,0
20250213,104900,69587940,2555,2555,2580,2545,1572
20250213,104800,65572155,2555,2550,2555,2550,2
20250213,104700,65567050,2545,2545,2545,2545,0
20250213,104600,65567050,2545,2545,2545,2545,207
20250213,104500,65040235,2550,2550,2550,2550,0
20250213,104400,65040235,2550,2545,2550,2545,1020
20250213,104300,62444330,2545,2545,2545,2545,0
20250213,104200,62444330,2545,2545,2545,2545,1
20250213,104100,62441785,2540,2545,2545,2540,101
20250213,104000,62185240,2545,2545,2555,2545,3032
20250213,103900,54467810,2545,2545,2545,2545,0
20250213,103800,54467810,2545,2545,2545,2545,0
20250213,103700,54467810,2545,2545,2545,2545,0
20250213,103600,54467810,2545,2545,2545,2545,0
20250213,103500,54467810,2545,2550,2550,2545,382
20250213,103400,53494485,2550,2550,2550,2550,0
20250213,103300,53494485,2550,2550,2550,2550,1
20250213,103200,53491935,2550,2550,2550,2550,1
20250213,103100,53489385,2545,2545,2545,2545,0
20250213,103000,53489385,2545,2545,2545,2545,423
20250213,102900,52412850,2545,2545,2545,2545,0
20250213,102800,52412850,2545,2545,2545,2545,0
20250213,102700,52412850,2545,2550,2550,2545,1587
20250213,102600,48373425,2550,2550,2550,2550,0
20250213,102500,48373425,2550,2550,2550,2550,0
20250213,102400,48373425,2550,2550,2550,2550,0
20250213,102300,48373425,2550,2550,2550,2550,40
20250213,102200,48271425,2550,2550,2550,2550,0
20250213,102100,48271425,2550,2575,2575,2550,5000
20250213,102000,35485015,2585,2585,2585,2585,2
20250213,101900,35479845,2585,2585,2585,2585,0
20250213,101800,35479845,2585,2585,2585,2585,0
20250213,101700,35479845,2585,2585,2585,2585,0
20250213,101600,35479845,2585,2585,2585,2585,0
20250213,101500,35479845,2585,2585,2585,2585,0
20250213,101400,35479845,2585,2585,2585,2585,0
20250213,101300,35479845,2585,2585,2585,2585,0
20250213,101200,35479845,2585,2585,2585,2585,3
20250213,101100,35472090,2585,2585,2585,2585,1
20250213,101000,35469505,2580,2580,2580,2580,9
20250213,100900,35446285,2575,2575,2575,2575,15
20250213,100800,35407660,2570,2570,2570,2570,0
20250213,100700,35407660,2570,2570,2570,2570,0
20250213,100600,35407660,2570,2570,2570,2570,1
20250213,100500,35405090,2570,2570,2570,2570,0
20250213,100400,35405090,2570,2570,2570,2570,0
20250213,100300,35405090,2570,2570,2570,2570,0
20250213,100200,35405090,2570,2570,2570,2570,0
20250213,100100,35405090,2570,2570,2570,2570,0
20250213,100000,35405090,2570,2570,2570,2570,51
20250213,095900,35274020,2570,2570,2570,2570,0
20250213,095800,35274020,2570,2570,2570,2570,0
20250213,095700,35274020,2570,2570,2570,2570,0
20250213,095600,35274020,2570,2570,2570,2570,1
20250213,095500,35271450,2575,2575,2575,2575,0
20250213,095400,35271450,2575,2575,2575,2575,0
20250213,095300,35271450,2575,2575,2575,2575,0
20250213,095200,35271450,2575,2575,2575,2575,0
20250213,095100,35271450,2575,2575,2575,2575,0
20250213,095000,35271450,2575,2585,2585,2575,43
20250213,094900,35160680,2595,2595,2595,2595,1
20250213,094800,35158085,2590,2590,2590,2590,0
20250213,094700,35158085,2590,2590,2590,2590,920
20250213,094600,32775285,2590,2590,2590,2590,0
20250213,094500,32775285,2590,2590,2590,2590,2
20250213,094400,32770105,2590,2590,2590,2590,8
20250213,094300,32749385,2590,2590,2590,2590,0
20250213,094200,32749385,2590,2590,2590,2590,0
20250213,094100,32749385,2590,2590,2590,2590,0
20250213,094000,32749385,2590,2590,2590,2590,0
20250213,093900,32749385,2590,2590,2590,2590,1
20250213,093800,32746795,2590,2590,2590,2590,0
20250213,093700,32746795,2590,2590,2590,2590,24
20250213,093600,32684635,2605,2605,2605,2605,0
20250213,093500,32684635,2605,2605,2605,2605,162
20250213,093400,32262625,2605,2610,2610,2605,659
20250213,093300,30544090,2615,2615,2615,2615,0
20250213,093200,30544090,2615,2615,2615,2615,6
20250213,093100,30528400,2625,2625,2625,2625,0
20250213,093000,30528400,2625,2625,2625,2625,2
20250213,092900,30523150,2630,2640,2640,2630,529
20250213,092800,29130830,2640,2640,2640,2640,16
20250213,092700,29088590,2660,2660,2660,2660,0
20250213,092600,29088590,2660,2660,2660,2660,0
20250213,092500,29088590,2660,2660,2660,2660,0
20250213,092400,29088590,2660,2660,2660,2660,26
20250213,092300,29019430,2675,2675,2675,2675,187
20250213,092200,28519205,2655,2685,2690,2655,2035
20250213,092100,23099280,2690,2695,2700,2680,1422
20250213,092000,19281600,2700,2640,2700,2640,1504
20250213,091900,15284415,2640,2630,2640,2630,1064
20250213,091800,12476235,2630,2630,2630,2630,443
20250213,091700,11311145,2620,2620,2625,2620,85
20250213,091600,11088230,2615,2615,2615,2615,223
20250213,091500,10505085,2615,2615,2615,2615,896
20250213,091400,8162045,2615,2590,2615,2590,1126
20250213,091300,5234485,2585,2575,2585,2575,194
20250213,091200,4733675,2575,2575,2575,2575,7
20250213,091100,4715650,2570,2570,2570,2570,12
20250213,091000,4684810,2565,2565,2565,2565,0
20250213,090900,4684810,2565,2560,2565,2560,81
20250213,090800,4477225,2555,2555,2555,2555,394
20250213,090700,3470555,2550,2550,2550,2550,1105
20250213,090600,652805,2555,2555,2555,2555,0
20250213,090500,652805,2555,2550,2555,2550,15
20250213,090400,614550,2550,2550,2550,2550,0
20250213,090300,614550,2550,2550,2550,2550,0
20250213,090200,614550,2550,2550,2550,2550,0
20250213,090100,614550,2550,2550,2550,2550,0
20250213,090000,614550,2550,2550,2550,2550,241