KissMeData/067770/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,194800,13866460,2195,2195,2195,2195,507
20250212,194700,13866460,2195,2195,2195,2195,0
20250212,194600,13866460,2195,2195,2195,2195,0
20250212,194500,13866460,2195,2195,2195,2195,0
20250212,194400,13866460,2195,2195,2195,2195,0
20250212,194300,13866460,2195,2195,2195,2195,0
20250212,194200,13866460,2195,2195,2195,2195,0
20250212,194100,13866460,2195,2195,2195,2195,0
20250212,194000,13866460,2195,2195,2195,2195,0
20250212,193900,13866460,2195,2195,2195,2195,0
20250212,193800,13866460,2195,2195,2195,2195,0
20250212,193700,13866460,2195,2195,2195,2195,0
20250212,193600,13866460,2195,2195,2195,2195,0
20250212,193500,13866460,2195,2195,2195,2195,0
20250212,193400,13866460,2195,2195,2195,2195,0
20250212,193300,13866460,2195,2195,2195,2195,0
20250212,193200,13866460,2195,2195,2195,2195,0
20250212,193100,13866460,2195,2195,2195,2195,0
20250212,193000,13866460,2195,2195,2195,2195,0
20250212,192900,13866460,2195,2195,2195,2195,0
20250212,192800,13866460,2195,2195,2195,2195,0
20250212,192700,13866460,2195,2195,2195,2195,0
20250212,192600,13866460,2195,2195,2195,2195,0
20250212,192500,13866460,2195,2195,2195,2195,0
20250212,192400,13866460,2195,2195,2195,2195,0
20250212,192300,13866460,2195,2195,2195,2195,0
20250212,192200,13866460,2195,2195,2195,2195,0
20250212,192100,13866460,2195,2195,2195,2195,0
20250212,192000,13866460,2195,2195,2195,2195,0
20250212,191900,13866460,2195,2195,2195,2195,0
20250212,191800,13866460,2195,2195,2195,2195,507
20250212,191700,13866460,2195,2195,2195,2195,0
20250212,191600,13866460,2195,2195,2195,2195,0
20250212,191500,13866460,2195,2195,2195,2195,0
20250212,191400,13866460,2195,2195,2195,2195,0
20250212,191300,13866460,2195,2195,2195,2195,0
20250212,191200,13866460,2195,2195,2195,2195,0
20250212,191100,13866460,2195,2195,2195,2195,0
20250212,191000,13866460,2195,2195,2195,2195,0
20250212,190900,13866460,2195,2195,2195,2195,0
20250212,190800,13866460,2195,2195,2195,2195,0
20250212,190700,13866460,2195,2195,2195,2195,0
20250212,190600,13866460,2195,2195,2195,2195,0
20250212,190500,13866460,2195,2195,2195,2195,0
20250212,190400,13866460,2195,2195,2195,2195,0
20250212,190300,13866460,2195,2195,2195,2195,0
20250212,190200,13866460,2195,2195,2195,2195,0
20250212,190100,13866460,2195,2195,2195,2195,0
20250212,190000,13866460,2195,2195,2195,2195,0
20250212,185900,13866460,2195,2195,2195,2195,0
20250212,185800,13866460,2195,2195,2195,2195,0
20250212,185700,13866460,2195,2195,2195,2195,0
20250212,185600,13866460,2195,2195,2195,2195,0
20250212,185500,13866460,2195,2195,2195,2195,0
20250212,185400,13866460,2195,2195,2195,2195,0
20250212,185300,13866460,2195,2195,2195,2195,0
20250212,185200,13866460,2195,2195,2195,2195,0
20250212,185100,13866460,2195,2195,2195,2195,0
20250212,185000,13866460,2195,2195,2195,2195,0
20250212,184900,13866460,2195,2195,2195,2195,0
20250212,184800,13866460,2195,2195,2195,2195,507
20250212,184700,13866460,2195,2195,2195,2195,0
20250212,184600,13866460,2195,2195,2195,2195,0
20250212,184500,13866460,2195,2195,2195,2195,0
20250212,184400,13866460,2195,2195,2195,2195,0
20250212,184300,13866460,2195,2195,2195,2195,0
20250212,184200,13866460,2195,2195,2195,2195,0
20250212,184100,13866460,2195,2195,2195,2195,0
20250212,184000,13866460,2195,2195,2195,2195,0
20250212,183900,13866460,2195,2195,2195,2195,0
20250212,183800,13866460,2195,2195,2195,2195,0
20250212,183700,13866460,2195,2195,2195,2195,0
20250212,183600,13866460,2195,2195,2195,2195,0
20250212,183500,13866460,2195,2195,2195,2195,0
20250212,183400,13866460,2195,2195,2195,2195,0
20250212,183300,13866460,2195,2195,2195,2195,0
20250212,183200,13866460,2195,2195,2195,2195,0
20250212,183100,13866460,2195,2195,2195,2195,0
20250212,183000,13866460,2195,2195,2195,2195,0
20250212,182900,13866460,2195,2195,2195,2195,0
20250212,182800,13866460,2195,2195,2195,2195,0
20250212,182700,13866460,2195,2195,2195,2195,0
20250212,182600,13866460,2195,2195,2195,2195,0
20250212,182500,13866460,2195,2195,2195,2195,0
20250212,182400,13866460,2195,2195,2195,2195,0
20250212,182300,13866460,2195,2195,2195,2195,0
20250212,182200,13866460,2195,2195,2195,2195,0
20250212,182100,13866460,2195,2195,2195,2195,0
20250212,182000,13866460,2195,2195,2195,2195,0
20250212,181900,13866460,2195,2195,2195,2195,0
20250212,181800,13866460,2195,2195,2195,2195,507
20250212,181700,13866460,2195,2195,2195,2195,0
20250212,181600,13866460,2195,2195,2195,2195,0
20250212,181500,13866460,2195,2195,2195,2195,0
20250212,181400,13866460,2195,2195,2195,2195,0
20250212,181300,13866460,2195,2195,2195,2195,0
20250212,181200,13866460,2195,2195,2195,2195,0
20250212,181100,13866460,2195,2195,2195,2195,0
20250212,181000,13866460,2195,2195,2195,2195,0
20250212,180900,13866460,2195,2195,2195,2195,0
20250212,180800,13866460,2195,2195,2195,2195,0
20250212,180700,13866460,2195,2195,2195,2195,0
20250212,180600,13866460,2195,2195,2195,2195,0
20250212,180500,13866460,2195,2195,2195,2195,0
20250212,180400,13866460,2195,2195,2195,2195,0
20250212,180300,13866460,2195,2195,2195,2195,0
20250212,180200,13866460,2195,2195,2195,2195,0
20250212,180100,13866460,2195,2195,2195,2195,0
20250212,180000,13866460,2195,2195,2195,2195,0
20250212,175900,13866460,2195,2195,2195,2195,0
20250212,175800,13866460,2195,2195,2195,2195,0
20250212,175700,13866460,2195,2195,2195,2195,0
20250212,175600,13866460,2195,2195,2195,2195,0
20250212,175500,13866460,2195,2195,2195,2195,0
20250212,175400,13866460,2195,2195,2195,2195,0
20250212,175300,13866460,2195,2195,2195,2195,0
20250212,175200,13866460,2195,2195,2195,2195,0
20250212,175100,13866460,2195,2195,2195,2195,0
20250212,175000,13866460,2195,2195,2195,2195,0
20250212,174900,13866460,2195,2195,2195,2195,0
20250212,174800,13866460,2195,2195,2195,2195,507
20250212,174700,13866460,2195,2195,2195,2195,0
20250212,174600,13866460,2195,2195,2195,2195,0
20250212,174500,13866460,2195,2195,2195,2195,0
20250212,174400,13866460,2195,2195,2195,2195,0
20250212,174300,13866460,2195,2195,2195,2195,0
20250212,174200,13866460,2195,2195,2195,2195,0
20250212,174100,13866460,2195,2195,2195,2195,0
20250212,174000,13866460,2195,2195,2195,2195,0
20250212,173900,13866460,2195,2195,2195,2195,0
20250212,173800,13866460,2195,2195,2195,2195,0
20250212,173700,13866460,2195,2195,2195,2195,0
20250212,173600,13866460,2195,2195,2195,2195,0
20250212,173500,13866460,2195,2195,2195,2195,0
20250212,173400,13866460,2195,2195,2195,2195,0
20250212,173300,13866460,2195,2195,2195,2195,0
20250212,173200,13866460,2195,2195,2195,2195,0
20250212,173100,13866460,2195,2195,2195,2195,0
20250212,173000,13866460,2195,2195,2195,2195,0
20250212,172900,13866460,2195,2195,2195,2195,0
20250212,172800,13866460,2195,2195,2195,2195,0
20250212,172700,13866460,2195,2195,2195,2195,0
20250212,172600,13866460,2195,2195,2195,2195,0
20250212,172500,13866460,2195,2195,2195,2195,0
20250212,172400,13866460,2195,2195,2195,2195,0
20250212,172300,13866460,2195,2195,2195,2195,0
20250212,172200,13866460,2195,2195,2195,2195,0
20250212,172100,13866460,2195,2195,2195,2195,0
20250212,172000,13866460,2195,2195,2195,2195,0
20250212,171900,13866460,2195,2195,2195,2195,0
20250212,171800,13866460,2195,2195,2195,2195,507
20250212,171700,13866460,2195,2195,2195,2195,0
20250212,171600,13866460,2195,2195,2195,2195,0
20250212,171500,13866460,2195,2195,2195,2195,0
20250212,171400,13866460,2195,2195,2195,2195,0
20250212,171300,13866460,2195,2195,2195,2195,0
20250212,171200,13866460,2195,2195,2195,2195,0
20250212,171100,13866460,2195,2195,2195,2195,0
20250212,171000,13866460,2195,2195,2195,2195,0
20250212,170900,13866460,2195,2195,2195,2195,0
20250212,170800,13866460,2195,2195,2195,2195,0
20250212,170700,13866460,2195,2195,2195,2195,0
20250212,170600,13866460,2195,2195,2195,2195,0
20250212,170500,13866460,2195,2195,2195,2195,0
20250212,170400,13866460,2195,2195,2195,2195,0
20250212,170300,13866460,2195,2195,2195,2195,0
20250212,170200,13866460,2195,2195,2195,2195,0
20250212,170100,13866460,2195,2195,2195,2195,0
20250212,170000,13866460,2195,2195,2195,2195,0
20250212,165900,13866460,2195,2195,2195,2195,0
20250212,165800,13866460,2195,2195,2195,2195,0
20250212,165700,13866460,2195,2195,2195,2195,0
20250212,165600,13866460,2195,2195,2195,2195,0
20250212,165500,13866460,2195,2195,2195,2195,0
20250212,165400,13866460,2195,2195,2195,2195,0
20250212,165300,13866460,2195,2195,2195,2195,0
20250212,165200,13866460,2195,2195,2195,2195,0
20250212,165100,13866460,2195,2195,2195,2195,0
20250212,165000,13866460,2195,2195,2195,2195,0
20250212,164900,13866460,2195,2195,2195,2195,0
20250212,164800,13866460,2195,2195,2195,2195,507
20250212,164700,13866460,2195,2195,2195,2195,0
20250212,164600,13866460,2195,2195,2195,2195,0
20250212,164500,13866460,2195,2195,2195,2195,0
20250212,164400,13866460,2195,2195,2195,2195,0
20250212,164300,13866460,2195,2195,2195,2195,0
20250212,164200,13866460,2195,2195,2195,2195,0
20250212,164100,13866460,2195,2195,2195,2195,0
20250212,164000,13866460,2195,2195,2195,2195,0
20250212,163900,13866460,2195,2195,2195,2195,0
20250212,163800,13866460,2195,2195,2195,2195,0
20250212,163700,13866460,2195,2195,2195,2195,0
20250212,163600,13866460,2195,2195,2195,2195,0
20250212,163500,13866460,2195,2195,2195,2195,0
20250212,163400,13866460,2195,2195,2195,2195,0
20250212,163300,13866460,2195,2195,2195,2195,0
20250212,163200,13866460,2195,2195,2195,2195,0
20250212,163100,13866460,2195,2195,2195,2195,0
20250212,163000,13866460,2195,2195,2195,2195,0
20250212,162900,13866460,2195,2195,2195,2195,0
20250212,162800,13866460,2195,2195,2195,2195,0
20250212,162700,13866460,2195,2195,2195,2195,0
20250212,162600,13866460,2195,2195,2195,2195,0
20250212,162500,13866460,2195,2195,2195,2195,0
20250212,162400,13866460,2195,2195,2195,2195,0
20250212,162300,13866460,2195,2195,2195,2195,0
20250212,162200,13866460,2195,2195,2195,2195,0
20250212,162100,13866460,2195,2195,2195,2195,0
20250212,162000,13866460,2195,2195,2195,2195,0
20250212,161900,13866460,2195,2195,2195,2195,0
20250212,161800,13866460,2195,2195,2195,2195,507
20250212,161700,13866460,2195,2195,2195,2195,0
20250212,161600,13866460,2195,2195,2195,2195,0
20250212,161500,13866460,2195,2195,2195,2195,0
20250212,161400,13866460,2195,2195,2195,2195,0
20250212,161300,13866460,2195,2195,2195,2195,0
20250212,161200,13866460,2195,2195,2195,2195,0
20250212,161100,13866460,2195,2195,2195,2195,0
20250212,161000,13866460,2195,2195,2195,2195,0
20250212,160900,13866460,2195,2195,2195,2195,0
20250212,160800,13866460,2195,2195,2195,2195,0
20250212,160700,13866460,2195,2195,2195,2195,0
20250212,160600,13866460,2195,2195,2195,2195,0
20250212,160500,13866460,2195,2195,2195,2195,0
20250212,160400,13866460,2195,2195,2195,2195,0
20250212,160300,13866460,2195,2195,2195,2195,0
20250212,160200,13866460,2195,2195,2195,2195,0
20250212,160100,13866460,2195,2195,2195,2195,0
20250212,160000,13866460,2195,2195,2195,2195,0
20250212,155900,13866460,2195,2195,2195,2195,0
20250212,155800,13866460,2195,2195,2195,2195,0
20250212,155700,13866460,2195,2195,2195,2195,0
20250212,155600,13866460,2195,2195,2195,2195,0
20250212,155500,13866460,2195,2195,2195,2195,0
20250212,155400,13866460,2195,2195,2195,2195,0
20250212,155300,13866460,2195,2195,2195,2195,0
20250212,155200,13866460,2195,2195,2195,2195,0
20250212,155100,13866460,2195,2195,2195,2195,0
20250212,155000,13866460,2195,2195,2195,2195,0
20250212,154900,13866460,2195,2195,2195,2195,0
20250212,154800,13866460,2195,2195,2195,2195,507
20250212,154700,13866460,2195,2195,2195,2195,0
20250212,154600,13866460,2195,2195,2195,2195,0
20250212,154500,13866460,2195,2195,2195,2195,0
20250212,154400,13866460,2195,2195,2195,2195,0
20250212,154300,13866460,2195,2195,2195,2195,0
20250212,154200,13866460,2195,2195,2195,2195,0
20250212,154100,13866460,2195,2195,2195,2195,0
20250212,154000,13866460,2195,2195,2195,2195,0
20250212,153900,13866460,2195,2195,2195,2195,0
20250212,153800,13866460,2195,2195,2195,2195,0
20250212,153700,13866460,2195,2195,2195,2195,0
20250212,153600,13866460,2195,2195,2195,2195,0
20250212,153500,13866460,2195,2195,2195,2195,0
20250212,153400,13866460,2195,2195,2195,2195,0
20250212,153300,13866460,2195,2195,2195,2195,0
20250212,153200,13866460,2195,2195,2195,2195,0
20250212,153100,13866460,2195,2195,2195,2195,0
20250212,153000,13866460,2195,2195,2195,2195,507
20250212,152900,12753595,2195,2195,2195,2195,0
20250212,152800,12753595,2195,2195,2195,2195,0
20250212,152700,12753595,2195,2195,2195,2195,0
20250212,152600,12753595,2195,2195,2195,2195,0
20250212,152500,12753595,2195,2195,2195,2195,0
20250212,152400,12753595,2195,2195,2195,2195,0
20250212,152300,12753595,2195,2195,2195,2195,0
20250212,152200,12753595,2195,2195,2195,2195,0
20250212,152100,12753595,2195,2195,2195,2195,0
20250212,152000,12753595,2195,2195,2195,2195,0
20250212,151900,12753595,2195,2170,2295,2170,2507
20250212,151800,7123310,2180,2180,2180,2180,0
20250212,151700,7123310,2180,2180,2180,2180,0
20250212,151600,7123310,2180,2180,2180,2180,0
20250212,151500,7123310,2180,2180,2180,2180,0
20250212,151400,7123310,2180,2180,2180,2180,0
20250212,151300,7123310,2180,2170,2180,2170,55
20250212,151200,7003910,2180,2180,2180,2180,0
20250212,151100,7003910,2180,2180,2180,2180,0
20250212,151000,7003910,2180,2180,2180,2180,0
20250212,150900,7003910,2180,2180,2180,2180,0
20250212,150800,7003910,2180,2180,2180,2180,0
20250212,150700,7003910,2180,2180,2180,2180,0
20250212,150600,7003910,2180,2180,2180,2180,0
20250212,150500,7003910,2180,2180,2180,2180,0
20250212,150400,7003910,2180,2180,2180,2180,0
20250212,150300,7003910,2180,2180,2180,2180,0
20250212,150200,7003910,2180,2180,2180,2180,0
20250212,150100,7003910,2180,2180,2180,2180,0
20250212,150000,7003910,2180,2180,2180,2180,0
20250212,145900,7003910,2180,2180,2180,2180,0
20250212,145800,7003910,2180,2180,2180,2180,4
20250212,145700,6995190,2180,2180,2180,2180,0
20250212,145600,6995190,2180,2180,2180,2180,0
20250212,145500,6995190,2180,2180,2180,2180,0
20250212,145400,6995190,2180,2180,2180,2180,0
20250212,145300,6995190,2180,2180,2180,2180,0
20250212,145200,6995190,2180,2180,2180,2180,0
20250212,145100,6995190,2180,2180,2180,2180,0
20250212,145000,6995190,2180,2180,2180,2180,161
20250212,144900,6644210,2180,2180,2180,2180,0
20250212,144800,6644210,2180,2180,2180,2180,0
20250212,144700,6644210,2180,2180,2180,2180,0
20250212,144600,6644210,2180,2180,2180,2180,0
20250212,144500,6644210,2180,2180,2180,2180,0
20250212,144400,6644210,2180,2180,2180,2180,0
20250212,144300,6644210,2180,2180,2180,2180,0
20250212,144200,6644210,2180,2180,2180,2180,1
20250212,144100,6642030,2190,2190,2190,2190,0
20250212,144000,6642030,2190,2190,2190,2190,0
20250212,143900,6642030,2190,2190,2190,2190,0
20250212,143800,6642030,2190,2190,2190,2190,0
20250212,143700,6642030,2190,2190,2190,2190,0
20250212,143600,6642030,2190,2190,2190,2190,0
20250212,143500,6642030,2190,2190,2190,2190,0
20250212,143400,6642030,2190,2190,2190,2190,0
20250212,143300,6642030,2190,2190,2190,2190,0
20250212,143200,6642030,2190,2190,2190,2190,0
20250212,143100,6642030,2190,2190,2190,2190,0
20250212,143000,6642030,2190,2190,2190,2190,0
20250212,142900,6642030,2190,2190,2190,2190,46
20250212,142800,6541290,2190,2190,2190,2190,0
20250212,142700,6541290,2190,2190,2190,2190,0
20250212,142600,6541290,2190,2180,2190,2180,80
20250212,142500,6366195,2210,2210,2210,2210,0
20250212,142400,6366195,2210,2210,2210,2210,0
20250212,142300,6366195,2210,2210,2210,2210,0
20250212,142200,6366195,2210,2210,2210,2210,0
20250212,142100,6366195,2210,2210,2210,2210,0
20250212,142000,6366195,2210,2210,2210,2210,0
20250212,141900,6366195,2210,2210,2210,2210,0
20250212,141800,6366195,2210,2210,2210,2210,0
20250212,141700,6366195,2210,2210,2210,2210,0
20250212,141600,6366195,2210,2210,2210,2210,0
20250212,141500,6366195,2210,2210,2210,2210,0
20250212,141400,6366195,2210,2210,2210,2210,0
20250212,141300,6366195,2210,2210,2210,2210,0
20250212,141200,6366195,2210,2210,2210,2210,0
20250212,141100,6366195,2210,2210,2210,2210,0
20250212,141000,6366195,2210,2210,2210,2210,0
20250212,140900,6366195,2210,2210,2210,2210,0
20250212,140800,6366195,2210,2210,2210,2210,0
20250212,140700,6366195,2210,2210,2210,2210,1
20250212,140600,6363985,2170,2170,2170,2170,0
20250212,140500,6363985,2170,2170,2170,2170,0
20250212,140400,6363985,2170,2170,2170,2170,0
20250212,140300,6363985,2170,2170,2170,2170,0
20250212,140200,6363985,2170,2170,2170,2170,0
20250212,140100,6363985,2170,2165,2170,2165,43
20250212,140000,6270775,2170,2170,2170,2170,0
20250212,135900,6270775,2170,2170,2170,2170,0
20250212,135800,6270775,2170,2170,2170,2170,0
20250212,135700,6270775,2170,2170,2170,2170,0
20250212,135600,6270775,2170,2170,2170,2170,50
20250212,135500,6162275,2170,2170,2170,2170,0
20250212,135400,6162275,2170,2170,2170,2170,0
20250212,135300,6162275,2170,2170,2170,2170,1
20250212,135200,6160105,2165,2165,2165,2165,0
20250212,135100,6160105,2165,2165,2165,2165,0
20250212,135000,6160105,2165,2165,2165,2165,0
20250212,134900,6160105,2165,2165,2165,2165,0
20250212,134800,6160105,2165,2165,2165,2165,0
20250212,134700,6160105,2165,2165,2165,2165,0
20250212,134600,6160105,2165,2165,2165,2165,0
20250212,134500,6160105,2165,2165,2165,2165,0
20250212,134400,6160105,2165,2165,2165,2165,0
20250212,134300,6160105,2165,2165,2165,2165,0
20250212,134200,6160105,2165,2165,2165,2165,40
20250212,134100,6073505,2170,2170,2170,2170,0
20250212,134000,6073505,2170,2170,2170,2170,0
20250212,133900,6073505,2170,2170,2170,2170,0
20250212,133800,6073505,2170,2170,2170,2170,0
20250212,133700,6073505,2170,2170,2170,2170,0
20250212,133600,6073505,2170,2165,2170,2165,20
20250212,133500,6030200,2170,2170,2170,2170,0
20250212,133400,6030200,2170,2170,2170,2170,0
20250212,133300,6030200,2170,2170,2170,2170,0
20250212,133200,6030200,2170,2170,2170,2170,0
20250212,133100,6030200,2170,2170,2170,2170,0
20250212,133000,6030200,2170,2170,2170,2170,0
20250212,132900,6030200,2170,2170,2170,2170,0
20250212,132800,6030200,2170,2170,2170,2170,0
20250212,132700,6030200,2170,2170,2170,2170,0
20250212,132600,6030200,2170,2170,2170,2170,0
20250212,132500,6030200,2170,2170,2170,2170,0
20250212,132400,6030200,2170,2170,2170,2170,0
20250212,132300,6030200,2170,2170,2170,2170,0
20250212,132200,6030200,2170,2170,2170,2170,0
20250212,132100,6030200,2170,2170,2170,2170,0
20250212,132000,6030200,2170,2170,2170,2170,0
20250212,131900,6030200,2170,2170,2170,2170,0
20250212,131800,6030200,2170,2170,2170,2170,0
20250212,131700,6030200,2170,2170,2170,2170,0
20250212,131600,6030200,2170,2175,2175,2170,393
20250212,131500,5175490,2175,2175,2175,2175,0
20250212,131400,5175490,2175,2180,2180,2175,77
20250212,131300,5007805,2175,2175,2175,2175,0
20250212,131200,5007805,2175,2175,2175,2175,0
20250212,131100,5007805,2175,2175,2175,2175,0
20250212,131000,5007805,2175,2175,2175,2175,0
20250212,130900,5007805,2175,2175,2175,2175,0
20250212,130800,5007805,2175,2175,2175,2175,0
20250212,130700,5007805,2175,2175,2175,2175,0
20250212,130600,5007805,2175,2175,2175,2175,0
20250212,130500,5007805,2175,2175,2175,2175,0
20250212,130400,5007805,2175,2175,2175,2175,0
20250212,130300,5007805,2175,2175,2175,2175,0
20250212,130200,5007805,2175,2175,2175,2175,0
20250212,130100,5007805,2175,2175,2175,2175,20
20250212,130000,4964305,2175,2175,2175,2175,0
20250212,125900,4964305,2175,2175,2175,2175,0
20250212,125800,4964305,2175,2175,2175,2175,0
20250212,125700,4964305,2175,2175,2175,2175,0
20250212,125600,4964305,2175,2175,2175,2175,31
20250212,125500,4896880,2175,2175,2175,2175,0
20250212,125400,4896880,2175,2175,2175,2175,0
20250212,125300,4896880,2175,2175,2175,2175,19
20250212,125200,4855555,2180,2180,2180,2180,2
20250212,125100,4851195,2180,2180,2180,2180,0
20250212,125000,4851195,2180,2180,2180,2180,5
20250212,124900,4840295,2180,2180,2180,2180,0
20250212,124800,4840295,2180,2180,2180,2180,20
20250212,124700,4796695,2190,2190,2190,2190,0
20250212,124600,4796695,2190,2190,2190,2190,0
20250212,124500,4796695,2190,2190,2190,2190,0
20250212,124400,4796695,2190,2190,2190,2190,0
20250212,124300,4796695,2190,2190,2190,2190,0
20250212,124200,4796695,2190,2190,2190,2190,0
20250212,124100,4796695,2190,2190,2190,2190,0
20250212,124000,4796695,2190,2190,2190,2190,0
20250212,123900,4796695,2190,2190,2190,2190,0
20250212,123800,4796695,2190,2190,2190,2190,0
20250212,123700,4796695,2190,2190,2190,2190,0
20250212,123600,4796695,2190,2190,2190,2190,0
20250212,123500,4796695,2190,2190,2190,2190,0
20250212,123400,4796695,2190,2190,2190,2190,0
20250212,123300,4796695,2190,2190,2190,2190,0
20250212,123200,4796695,2190,2190,2190,2190,0
20250212,123100,4796695,2190,2190,2190,2190,0
20250212,123000,4796695,2190,2190,2190,2190,0
20250212,122900,4796695,2190,2190,2190,2190,0
20250212,122800,4796695,2190,2190,2190,2190,0
20250212,122700,4796695,2190,2190,2190,2190,0
20250212,122600,4796695,2190,2190,2190,2190,0
20250212,122500,4796695,2190,2190,2190,2190,0
20250212,122400,4796695,2190,2190,2190,2190,0
20250212,122300,4796695,2190,2190,2190,2190,2
20250212,122200,4792315,2200,2200,2200,2200,0
20250212,122100,4792315,2200,2200,2200,2200,0
20250212,122000,4792315,2200,2200,2200,2200,0
20250212,121900,4792315,2200,2200,2200,2200,0
20250212,121800,4792315,2200,2200,2200,2200,1
20250212,121700,4790115,2220,2220,2220,2220,0
20250212,121600,4790115,2220,2220,2220,2220,0
20250212,121500,4790115,2220,2220,2220,2220,0
20250212,121400,4790115,2220,2220,2220,2220,0
20250212,121300,4790115,2220,2220,2220,2220,0
20250212,121200,4790115,2220,2220,2220,2220,0
20250212,121100,4790115,2220,2220,2220,2220,0
20250212,121000,4790115,2220,2220,2220,2220,0
20250212,120900,4790115,2220,2220,2220,2220,0
20250212,120800,4790115,2220,2220,2220,2220,0
20250212,120700,4790115,2220,2220,2220,2220,0
20250212,120600,4790115,2220,2220,2220,2220,0
20250212,120500,4790115,2220,2220,2220,2220,0
20250212,120400,4790115,2220,2220,2220,2220,0
20250212,120300,4790115,2220,2220,2220,2220,0
20250212,120200,4790115,2220,2220,2220,2220,0
20250212,120100,4790115,2220,2220,2220,2220,0
20250212,120000,4790115,2220,2220,2220,2220,0
20250212,115900,4790115,2220,2220,2220,2220,0
20250212,115800,4790115,2220,2220,2220,2220,0
20250212,115700,4790115,2220,2220,2220,2220,0
20250212,115600,4790115,2220,2220,2220,2220,0
20250212,115500,4790115,2220,2220,2220,2220,0
20250212,115400,4790115,2220,2220,2220,2220,0
20250212,115300,4790115,2220,2220,2220,2220,0
20250212,115200,4790115,2220,2220,2220,2220,0
20250212,115100,4790115,2220,2220,2220,2220,0
20250212,115000,4790115,2220,2220,2220,2220,0
20250212,114900,4790115,2220,2220,2220,2220,0
20250212,114800,4790115,2220,2220,2220,2220,0
20250212,114700,4790115,2220,2215,2220,2215,3
20250212,114600,4783465,2215,2215,2215,2215,0
20250212,114500,4783465,2215,2215,2215,2215,0
20250212,114400,4783465,2215,2215,2215,2215,0
20250212,114300,4783465,2215,2215,2215,2215,0
20250212,114200,4783465,2215,2215,2215,2215,0
20250212,114100,4783465,2215,2215,2215,2215,0
20250212,114000,4783465,2215,2215,2215,2215,0
20250212,113900,4783465,2215,2215,2215,2215,0
20250212,113800,4783465,2215,2215,2215,2215,0
20250212,113700,4783465,2215,2215,2215,2215,0
20250212,113600,4783465,2215,2215,2215,2215,0
20250212,113500,4783465,2215,2215,2215,2215,0
20250212,113400,4783465,2215,2215,2215,2215,0
20250212,113300,4783465,2215,2215,2215,2215,0
20250212,113200,4783465,2215,2215,2215,2215,0
20250212,113100,4783465,2215,2215,2215,2215,0
20250212,113000,4783465,2215,2215,2215,2215,0
20250212,112900,4783465,2215,2215,2215,2215,0
20250212,112800,4783465,2215,2215,2215,2215,0
20250212,112700,4783465,2215,2215,2215,2215,0
20250212,112600,4783465,2215,2215,2215,2215,0
20250212,112500,4783465,2215,2215,2215,2215,0
20250212,112400,4783465,2215,2215,2215,2215,0
20250212,112300,4783465,2215,2215,2215,2215,0
20250212,112200,4783465,2215,2215,2215,2215,0
20250212,112100,4783465,2215,2215,2215,2215,0
20250212,112000,4783465,2215,2215,2215,2215,0
20250212,111900,4783465,2215,2215,2215,2215,0
20250212,111800,4783465,2215,2215,2215,2215,0
20250212,111700,4783465,2215,2215,2215,2215,0
20250212,111600,4783465,2215,2215,2215,2215,0
20250212,111500,4783465,2215,2215,2215,2215,0
20250212,111400,4783465,2215,2215,2215,2215,0
20250212,111300,4783465,2215,2215,2215,2215,0
20250212,111200,4783465,2215,2215,2215,2215,0
20250212,111100,4783465,2215,2215,2215,2215,0
20250212,111000,4783465,2215,2215,2215,2215,0
20250212,110900,4783465,2215,2215,2215,2215,0
20250212,110800,4783465,2215,2215,2215,2215,0
20250212,110700,4783465,2215,2215,2215,2215,0
20250212,110600,4783465,2215,2215,2215,2215,0
20250212,110500,4783465,2215,2215,2215,2215,0
20250212,110400,4783465,2215,2215,2215,2215,0
20250212,110300,4783465,2215,2215,2215,2215,0
20250212,110200,4783465,2215,2215,2215,2215,0
20250212,110100,4783465,2215,2215,2215,2215,0
20250212,110000,4783465,2215,2215,2215,2215,0
20250212,105900,4783465,2215,2215,2215,2215,0
20250212,105800,4783465,2215,2215,2215,2215,0
20250212,105700,4783465,2215,2215,2215,2215,0
20250212,105600,4783465,2215,2215,2215,2215,0
20250212,105500,4783465,2215,2215,2215,2215,0
20250212,105400,4783465,2215,2215,2215,2215,0
20250212,105300,4783465,2215,2215,2215,2215,0
20250212,105200,4783465,2215,2215,2215,2215,0
20250212,105100,4783465,2215,2215,2215,2215,0
20250212,105000,4783465,2215,2215,2215,2215,0
20250212,104900,4783465,2215,2215,2215,2215,0
20250212,104800,4783465,2215,2215,2215,2215,0
20250212,104700,4783465,2215,2215,2215,2215,0
20250212,104600,4783465,2215,2215,2215,2215,0
20250212,104500,4783465,2215,2215,2215,2215,0
20250212,104400,4783465,2215,2215,2215,2215,0
20250212,104300,4783465,2215,2215,2215,2215,0
20250212,104200,4783465,2215,2215,2215,2215,0
20250212,104100,4783465,2215,2215,2215,2215,1
20250212,104000,4781250,2215,2215,2215,2215,238
20250212,103900,4254080,2215,2215,2215,2215,0
20250212,103800,4254080,2215,2215,2215,2215,0
20250212,103700,4254080,2215,2215,2215,2215,0
20250212,103600,4254080,2215,2215,2215,2215,0
20250212,103500,4254080,2215,2215,2215,2215,333
20250212,103400,3516485,2215,2215,2215,2215,0
20250212,103300,3516485,2215,2215,2215,2215,0
20250212,103200,3516485,2215,2215,2215,2215,0
20250212,103100,3516485,2215,2215,2215,2215,0
20250212,103000,3516485,2215,2215,2215,2215,0
20250212,102900,3516485,2215,2215,2215,2215,0
20250212,102800,3516485,2215,2215,2215,2215,0
20250212,102700,3516485,2215,2215,2215,2215,0
20250212,102600,3516485,2215,2215,2215,2215,0
20250212,102500,3516485,2215,2215,2215,2215,0
20250212,102400,3516485,2215,2215,2215,2215,0
20250212,102300,3516485,2215,2215,2215,2215,0
20250212,102200,3516485,2215,2215,2215,2215,0
20250212,102100,3516485,2215,2215,2215,2215,0
20250212,102000,3516485,2215,2215,2215,2215,0
20250212,101900,3516485,2215,2215,2215,2215,0
20250212,101800,3516485,2215,2215,2215,2215,0
20250212,101700,3516485,2215,2215,2215,2215,0
20250212,101600,3516485,2215,2215,2215,2215,0
20250212,101500,3516485,2215,2215,2215,2215,0
20250212,101400,3516485,2215,2215,2215,2215,0
20250212,101300,3516485,2215,2215,2215,2215,100
20250212,101200,3294985,2235,2235,2235,2235,0
20250212,101100,3294985,2235,2235,2235,2235,0
20250212,101000,3294985,2235,2235,2235,2235,0
20250212,100900,3294985,2235,2235,2235,2235,0
20250212,100800,3294985,2235,2235,2235,2235,0
20250212,100700,3294985,2235,2235,2235,2235,0
20250212,100600,3294985,2235,2235,2235,2235,0
20250212,100500,3294985,2235,2235,2235,2235,0
20250212,100400,3294985,2235,2235,2235,2235,0
20250212,100300,3294985,2235,2235,2235,2235,0
20250212,100200,3294985,2235,2235,2235,2235,0
20250212,100100,3294985,2235,2235,2235,2235,0
20250212,100000,3294985,2235,2235,2235,2235,0
20250212,095900,3294985,2235,2235,2235,2235,0
20250212,095800,3294985,2235,2235,2235,2235,0
20250212,095700,3294985,2235,2235,2235,2235,0
20250212,095600,3294985,2235,2235,2235,2235,0
20250212,095500,3294985,2235,2235,2235,2235,0
20250212,095400,3294985,2235,2235,2235,2235,0
20250212,095300,3294985,2235,2235,2235,2235,0
20250212,095200,3294985,2235,2235,2235,2235,0
20250212,095100,3294985,2235,2235,2235,2235,42
20250212,095000,3201115,2215,2215,2215,2215,0
20250212,094900,3201115,2215,2215,2215,2215,0
20250212,094800,3201115,2215,2215,2215,2215,0
20250212,094700,3201115,2215,2215,2215,2215,0
20250212,094600,3201115,2215,2215,2215,2215,0
20250212,094500,3201115,2215,2215,2215,2215,0
20250212,094400,3201115,2215,2215,2215,2215,0
20250212,094300,3201115,2215,2215,2215,2215,0
20250212,094200,3201115,2215,2215,2215,2215,0
20250212,094100,3201115,2215,2215,2215,2215,0
20250212,094000,3201115,2215,2215,2215,2215,0
20250212,093900,3201115,2215,2215,2215,2215,0
20250212,093800,3201115,2215,2215,2215,2215,0
20250212,093700,3201115,2215,2215,2215,2215,68
20250212,093600,3050495,2215,2215,2215,2215,1
20250212,093500,3048280,2240,2240,2240,2240,0
20250212,093400,3048280,2240,2240,2240,2240,0
20250212,093300,3048280,2240,2240,2240,2240,10
20250212,093200,3025880,2215,2215,2215,2215,0
20250212,093100,3025880,2215,2215,2215,2215,0
20250212,093000,3025880,2215,2215,2215,2215,0
20250212,092900,3025880,2215,2215,2215,2215,0
20250212,092800,3025880,2215,2215,2215,2215,0
20250212,092700,3025880,2215,2215,2215,2215,0
20250212,092600,3025880,2215,2215,2215,2215,0
20250212,092500,3025880,2215,2215,2215,2215,0
20250212,092400,3025880,2215,2215,2215,2215,0
20250212,092300,3025880,2215,2215,2215,2215,0
20250212,092200,3025880,2215,2215,2215,2215,0
20250212,092100,3025880,2215,2215,2215,2215,0
20250212,092000,3025880,2215,2215,2215,2215,0
20250212,091900,3025880,2215,2215,2215,2215,0
20250212,091800,3025880,2215,2215,2215,2215,0
20250212,091700,3025880,2215,2215,2215,2215,0
20250212,091600,3025880,2215,2215,2215,2215,0
20250212,091500,3025880,2215,2215,2215,2215,0
20250212,091400,3025880,2215,2215,2215,2215,0
20250212,091300,3025880,2215,2215,2215,2215,0
20250212,091200,3025880,2215,2215,2215,2215,0
20250212,091100,3025880,2215,2215,2215,2215,0
20250212,091000,3025880,2215,2215,2215,2215,0
20250212,090900,3025880,2215,2215,2215,2215,0
20250212,090800,3025880,2215,2215,2215,2215,94
20250212,090700,2817670,2215,2230,2230,2215,64
20250212,090600,2675865,2255,2255,2255,2255,1
20250212,090500,2673610,2260,2245,2260,2245,48
20250212,090400,2565670,2220,2220,2220,2220,0
20250212,090300,2565670,2220,2220,2220,2220,0
20250212,090200,2565670,2220,2220,2220,2220,135
20250212,090100,2265970,2215,2195,2215,2195,351
20250212,090000,1489105,2155,2155,2155,2155,691