KissMeData/109820/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201600,167058090,2600,2600,2600,2600,1128
20250213,201500,167058090,2600,2600,2600,2600,0
20250213,201400,167058090,2600,2600,2600,2600,0
20250213,201300,167058090,2600,2600,2600,2600,0
20250213,201200,167058090,2600,2600,2600,2600,0
20250213,201100,167058090,2600,2600,2600,2600,0
20250213,201000,167058090,2600,2600,2600,2600,0
20250213,200900,167058090,2600,2600,2600,2600,0
20250213,200800,167058090,2600,2600,2600,2600,0
20250213,200700,167058090,2600,2600,2600,2600,0
20250213,200600,167058090,2600,2600,2600,2600,0
20250213,200500,167058090,2600,2600,2600,2600,0
20250213,200400,167058090,2600,2600,2600,2600,0
20250213,200300,167058090,2600,2600,2600,2600,0
20250213,200200,167058090,2600,2600,2600,2600,0
20250213,200100,167058090,2600,2600,2600,2600,0
20250213,200000,167058090,2600,2600,2600,2600,0
20250213,195900,167058090,2600,2600,2600,2600,0
20250213,195800,167058090,2600,2600,2600,2600,0
20250213,195700,167058090,2600,2600,2600,2600,0
20250213,195600,167058090,2600,2600,2600,2600,0
20250213,195500,167058090,2600,2600,2600,2600,0
20250213,195400,167058090,2600,2600,2600,2600,0
20250213,195300,167058090,2600,2600,2600,2600,0
20250213,195200,167058090,2600,2600,2600,2600,0
20250213,195100,167058090,2600,2600,2600,2600,0
20250213,195000,167058090,2600,2600,2600,2600,0
20250213,194900,167058090,2600,2600,2600,2600,0
20250213,194800,167058090,2600,2600,2600,2600,0
20250213,194700,167058090,2600,2600,2600,2600,0
20250213,194600,167058090,2600,2600,2600,2600,1128
20250213,194500,167058090,2600,2600,2600,2600,0
20250213,194400,167058090,2600,2600,2600,2600,0
20250213,194300,167058090,2600,2600,2600,2600,0
20250213,194200,167058090,2600,2600,2600,2600,0
20250213,194100,167058090,2600,2600,2600,2600,0
20250213,194000,167058090,2600,2600,2600,2600,0
20250213,193900,167058090,2600,2600,2600,2600,0
20250213,193800,167058090,2600,2600,2600,2600,0
20250213,193700,167058090,2600,2600,2600,2600,0
20250213,193600,167058090,2600,2600,2600,2600,0
20250213,193500,167058090,2600,2600,2600,2600,0
20250213,193400,167058090,2600,2600,2600,2600,0
20250213,193300,167058090,2600,2600,2600,2600,0
20250213,193200,167058090,2600,2600,2600,2600,0
20250213,193100,167058090,2600,2600,2600,2600,0
20250213,193000,167058090,2600,2600,2600,2600,0
20250213,192900,167058090,2600,2600,2600,2600,0
20250213,192800,167058090,2600,2600,2600,2600,0
20250213,192700,167058090,2600,2600,2600,2600,0
20250213,192600,167058090,2600,2600,2600,2600,0
20250213,192500,167058090,2600,2600,2600,2600,0
20250213,192400,167058090,2600,2600,2600,2600,0
20250213,192300,167058090,2600,2600,2600,2600,0
20250213,192200,167058090,2600,2600,2600,2600,0
20250213,192100,167058090,2600,2600,2600,2600,0
20250213,192000,167058090,2600,2600,2600,2600,0
20250213,191900,167058090,2600,2600,2600,2600,0
20250213,191800,167058090,2600,2600,2600,2600,0
20250213,191700,167058090,2600,2600,2600,2600,0
20250213,191600,167058090,2600,2600,2600,2600,1128
20250213,191500,167058090,2600,2600,2600,2600,0
20250213,191400,167058090,2600,2600,2600,2600,0
20250213,191300,167058090,2600,2600,2600,2600,0
20250213,191200,167058090,2600,2600,2600,2600,0
20250213,191100,167058090,2600,2600,2600,2600,0
20250213,191000,167058090,2600,2600,2600,2600,0
20250213,190900,167058090,2600,2600,2600,2600,0
20250213,190800,167058090,2600,2600,2600,2600,0
20250213,190700,167058090,2600,2600,2600,2600,0
20250213,190600,167058090,2600,2600,2600,2600,0
20250213,190500,167058090,2600,2600,2600,2600,0
20250213,190400,167058090,2600,2600,2600,2600,0
20250213,190300,167058090,2600,2600,2600,2600,0
20250213,190200,167058090,2600,2600,2600,2600,0
20250213,190100,167058090,2600,2600,2600,2600,0
20250213,190000,167058090,2600,2600,2600,2600,0
20250213,185900,167058090,2600,2600,2600,2600,0
20250213,185800,167058090,2600,2600,2600,2600,0
20250213,185700,167058090,2600,2600,2600,2600,0
20250213,185600,167058090,2600,2600,2600,2600,0
20250213,185500,167058090,2600,2600,2600,2600,0
20250213,185400,167058090,2600,2600,2600,2600,0
20250213,185300,167058090,2600,2600,2600,2600,0
20250213,185200,167058090,2600,2600,2600,2600,0
20250213,185100,167058090,2600,2600,2600,2600,0
20250213,185000,167058090,2600,2600,2600,2600,0
20250213,184900,167058090,2600,2600,2600,2600,0
20250213,184800,167058090,2600,2600,2600,2600,0
20250213,184700,167058090,2600,2600,2600,2600,0
20250213,184600,167058090,2600,2600,2600,2600,1128
20250213,184500,167058090,2600,2600,2600,2600,0
20250213,184400,167058090,2600,2600,2600,2600,0
20250213,184300,167058090,2600,2600,2600,2600,0
20250213,184200,167058090,2600,2600,2600,2600,0
20250213,184100,167058090,2600,2600,2600,2600,0
20250213,184000,167058090,2600,2600,2600,2600,0
20250213,183900,167058090,2600,2600,2600,2600,0
20250213,183800,167058090,2600,2600,2600,2600,0
20250213,183700,167058090,2600,2600,2600,2600,0
20250213,183600,167058090,2600,2600,2600,2600,0
20250213,183500,167058090,2600,2600,2600,2600,0
20250213,183400,167058090,2600,2600,2600,2600,0
20250213,183300,167058090,2600,2600,2600,2600,0
20250213,183200,167058090,2600,2600,2600,2600,0
20250213,183100,167058090,2600,2600,2600,2600,0
20250213,183000,167058090,2600,2600,2600,2600,0
20250213,182900,167058090,2600,2600,2600,2600,0
20250213,182800,167058090,2600,2600,2600,2600,0
20250213,182700,167058090,2600,2600,2600,2600,0
20250213,182600,167058090,2600,2600,2600,2600,0
20250213,182500,167058090,2600,2600,2600,2600,0
20250213,182400,167058090,2600,2600,2600,2600,0
20250213,182300,167058090,2600,2600,2600,2600,0
20250213,182200,167058090,2600,2600,2600,2600,0
20250213,182100,167058090,2600,2600,2600,2600,0
20250213,182000,167058090,2600,2600,2600,2600,0
20250213,181900,167058090,2600,2600,2600,2600,0
20250213,181800,167058090,2600,2600,2600,2600,0
20250213,181700,167058090,2600,2600,2600,2600,0
20250213,181600,167058090,2600,2600,2600,2600,1128
20250213,181500,167058090,2600,2600,2600,2600,0
20250213,181400,167058090,2600,2600,2600,2600,0
20250213,181300,167058090,2600,2600,2600,2600,0
20250213,181200,167058090,2600,2600,2600,2600,0
20250213,181100,167058090,2600,2600,2600,2600,0
20250213,181000,167058090,2600,2600,2600,2600,0
20250213,180900,167058090,2600,2600,2600,2600,0
20250213,180800,167058090,2600,2600,2600,2600,0
20250213,180700,167058090,2600,2600,2600,2600,0
20250213,180600,167058090,2600,2600,2600,2600,0
20250213,180500,167058090,2600,2600,2600,2600,0
20250213,180400,167058090,2600,2600,2600,2600,0
20250213,180300,167058090,2600,2600,2600,2600,0
20250213,180200,167058090,2600,2600,2600,2600,0
20250213,180100,167058090,2600,2600,2600,2600,0
20250213,180000,167058090,2600,2600,2600,2600,0
20250213,175900,167058090,2600,2600,2600,2600,0
20250213,175800,167058090,2600,2600,2600,2600,0
20250213,175700,167058090,2600,2600,2600,2600,0
20250213,175600,167058090,2600,2600,2600,2600,0
20250213,175500,167058090,2600,2600,2600,2600,0
20250213,175400,167058090,2600,2600,2600,2600,0
20250213,175300,167058090,2600,2600,2600,2600,0
20250213,175200,167058090,2600,2600,2600,2600,0
20250213,175100,167058090,2600,2600,2600,2600,0
20250213,175000,167058090,2600,2600,2600,2600,0
20250213,174900,167058090,2600,2600,2600,2600,0
20250213,174800,167058090,2600,2600,2600,2600,0
20250213,174700,167058090,2600,2600,2600,2600,0
20250213,174600,167058090,2600,2600,2600,2600,1128
20250213,174500,167058090,2600,2600,2600,2600,0
20250213,174400,167058090,2600,2600,2600,2600,0
20250213,174300,167058090,2600,2600,2600,2600,0
20250213,174200,167058090,2600,2600,2600,2600,0
20250213,174100,167058090,2600,2600,2600,2600,0
20250213,174000,167058090,2600,2600,2600,2600,0
20250213,173900,167058090,2600,2600,2600,2600,0
20250213,173800,167058090,2600,2600,2600,2600,0
20250213,173700,167058090,2600,2600,2600,2600,0
20250213,173600,167058090,2600,2600,2600,2600,0
20250213,173500,167058090,2600,2600,2600,2600,0
20250213,173400,167058090,2600,2600,2600,2600,0
20250213,173300,167058090,2600,2600,2600,2600,0
20250213,173200,167058090,2600,2600,2600,2600,0
20250213,173100,167058090,2600,2600,2600,2600,0
20250213,173000,167058090,2600,2600,2600,2600,0
20250213,172900,167058090,2600,2600,2600,2600,0
20250213,172800,167058090,2600,2600,2600,2600,0
20250213,172700,167058090,2600,2600,2600,2600,0
20250213,172600,167058090,2600,2600,2600,2600,0
20250213,172500,167058090,2600,2600,2600,2600,0
20250213,172400,167058090,2600,2600,2600,2600,0
20250213,172300,167058090,2600,2600,2600,2600,0
20250213,172200,167058090,2600,2600,2600,2600,0
20250213,172100,167058090,2600,2600,2600,2600,0
20250213,172000,167058090,2600,2600,2600,2600,0
20250213,171900,167058090,2600,2600,2600,2600,0
20250213,171800,167058090,2600,2600,2600,2600,0
20250213,171700,167058090,2600,2600,2600,2600,0
20250213,171600,167058090,2600,2600,2600,2600,1128
20250213,171500,167058090,2600,2600,2600,2600,0
20250213,171400,167058090,2600,2600,2600,2600,0
20250213,171300,167058090,2600,2600,2600,2600,0
20250213,171200,167058090,2600,2600,2600,2600,0
20250213,171100,167058090,2600,2600,2600,2600,0
20250213,171000,167058090,2600,2600,2600,2600,0
20250213,170900,167058090,2600,2600,2600,2600,0
20250213,170800,167058090,2600,2600,2600,2600,0
20250213,170700,167058090,2600,2600,2600,2600,0
20250213,170600,167058090,2600,2600,2600,2600,0
20250213,170500,167058090,2600,2600,2600,2600,0
20250213,170400,167058090,2600,2600,2600,2600,0
20250213,170300,167058090,2600,2600,2600,2600,0
20250213,170200,167058090,2600,2600,2600,2600,0
20250213,170100,167058090,2600,2600,2600,2600,0
20250213,170000,167058090,2600,2600,2600,2600,0
20250213,165900,167058090,2600,2600,2600,2600,0
20250213,165800,167058090,2600,2600,2600,2600,0
20250213,165700,167058090,2600,2600,2600,2600,0
20250213,165600,167058090,2600,2600,2600,2600,0
20250213,165500,167058090,2600,2600,2600,2600,0
20250213,165400,167058090,2600,2600,2600,2600,0
20250213,165300,167058090,2600,2600,2600,2600,0
20250213,165200,167058090,2600,2600,2600,2600,0
20250213,165100,167058090,2600,2600,2600,2600,0
20250213,165000,167058090,2600,2600,2600,2600,0
20250213,164900,167058090,2600,2600,2600,2600,0
20250213,164800,167058090,2600,2600,2600,2600,0
20250213,164700,167058090,2600,2600,2600,2600,0
20250213,164600,167058090,2600,2600,2600,2600,1128
20250213,164500,167058090,2600,2600,2600,2600,0
20250213,164400,167058090,2600,2600,2600,2600,0
20250213,164300,167058090,2600,2600,2600,2600,0
20250213,164200,167058090,2600,2600,2600,2600,0
20250213,164100,167058090,2600,2600,2600,2600,0
20250213,164000,167058090,2600,2600,2600,2600,0
20250213,163900,167058090,2600,2600,2600,2600,0
20250213,163800,167058090,2600,2600,2600,2600,0
20250213,163700,167058090,2600,2600,2600,2600,0
20250213,163600,167058090,2600,2600,2600,2600,0
20250213,163500,167058090,2600,2600,2600,2600,0
20250213,163400,167058090,2600,2600,2600,2600,0
20250213,163300,167058090,2600,2600,2600,2600,0
20250213,163200,167058090,2600,2600,2600,2600,0
20250213,163100,167058090,2600,2600,2600,2600,0
20250213,163000,167058090,2600,2600,2600,2600,0
20250213,162900,167058090,2600,2600,2600,2600,0
20250213,162800,167058090,2600,2600,2600,2600,0
20250213,162700,167058090,2600,2600,2600,2600,0
20250213,162600,167058090,2600,2600,2600,2600,0
20250213,162500,167058090,2600,2600,2600,2600,0
20250213,162400,167058090,2600,2600,2600,2600,0
20250213,162300,167058090,2600,2600,2600,2600,0
20250213,162200,167058090,2600,2600,2600,2600,0
20250213,162100,167058090,2600,2600,2600,2600,0
20250213,162000,167058090,2600,2600,2600,2600,0
20250213,161900,167058090,2600,2600,2600,2600,0
20250213,161800,167058090,2600,2600,2600,2600,0
20250213,161700,167058090,2600,2600,2600,2600,0
20250213,161600,167058090,2600,2600,2600,2600,1128
20250213,161500,167058090,2600,2600,2600,2600,0
20250213,161400,167058090,2600,2600,2600,2600,0
20250213,161300,167058090,2600,2600,2600,2600,0
20250213,161200,167058090,2600,2600,2600,2600,0
20250213,161100,167058090,2600,2600,2600,2600,0
20250213,161000,167058090,2600,2600,2600,2600,0
20250213,160900,167058090,2600,2600,2600,2600,0
20250213,160800,167058090,2600,2600,2600,2600,0
20250213,160700,167058090,2600,2600,2600,2600,0
20250213,160600,167058090,2600,2600,2600,2600,0
20250213,160500,167058090,2600,2600,2600,2600,0
20250213,160400,167058090,2600,2600,2600,2600,0
20250213,160300,167058090,2600,2600,2600,2600,0
20250213,160200,167058090,2600,2600,2600,2600,0
20250213,160100,167058090,2600,2600,2600,2600,0
20250213,160000,167058090,2600,2600,2600,2600,0
20250213,155900,167058090,2600,2600,2600,2600,0
20250213,155800,167058090,2600,2600,2600,2600,0
20250213,155700,167058090,2600,2600,2600,2600,0
20250213,155600,167058090,2600,2600,2600,2600,0
20250213,155500,167058090,2600,2600,2600,2600,0
20250213,155400,167058090,2600,2600,2600,2600,0
20250213,155300,167058090,2600,2600,2600,2600,0
20250213,155200,167058090,2600,2600,2600,2600,0
20250213,155100,167058090,2600,2600,2600,2600,0
20250213,155000,167058090,2600,2600,2600,2600,0
20250213,154900,167058090,2600,2600,2600,2600,0
20250213,154800,167058090,2600,2600,2600,2600,0
20250213,154700,167058090,2600,2600,2600,2600,0
20250213,154600,167058090,2600,2600,2600,2600,1128
20250213,154500,167058090,2600,2600,2600,2600,0
20250213,154400,167058090,2600,2600,2600,2600,0
20250213,154300,167058090,2600,2600,2600,2600,0
20250213,154200,167058090,2600,2600,2600,2600,0
20250213,154100,167058090,2600,2600,2600,2600,0
20250213,154000,167058090,2600,2600,2600,2600,0
20250213,153900,167058090,2600,2600,2600,2600,0
20250213,153800,167058090,2600,2600,2600,2600,0
20250213,153700,167058090,2600,2600,2600,2600,0
20250213,153600,167058090,2600,2600,2600,2600,0
20250213,153500,167058090,2600,2600,2600,2600,0
20250213,153400,167058090,2600,2600,2600,2600,0
20250213,153300,167058090,2600,2600,2600,2600,0
20250213,153200,167058090,2600,2600,2600,2600,0
20250213,153100,167058090,2600,2600,2600,2600,0
20250213,153000,167058090,2600,2600,2600,2600,1128
20250213,152900,164125290,2610,2610,2610,2610,0
20250213,152800,164125290,2610,2610,2610,2610,0
20250213,152700,164125290,2610,2610,2610,2610,0
20250213,152600,164125290,2610,2610,2610,2610,0
20250213,152500,164125290,2610,2610,2610,2610,0
20250213,152400,164125290,2610,2610,2610,2610,0
20250213,152300,164125290,2610,2610,2610,2610,0
20250213,152200,164125290,2610,2610,2610,2610,0
20250213,152100,164125290,2610,2610,2610,2610,0
20250213,152000,164125290,2610,2610,2610,2610,0
20250213,151900,164125290,2610,2610,2610,2610,52
20250213,151800,163989570,2600,2605,2605,2600,580
20250213,151700,162480730,2605,2605,2605,2605,63
20250213,151600,162316615,2605,2600,2605,2600,221
20250213,151500,161741670,2600,2605,2605,2600,280
20250213,151400,161013395,2605,2605,2605,2605,1
20250213,151300,161010790,2605,2605,2605,2605,59
20250213,151200,160857095,2605,2605,2605,2605,44
20250213,151100,160742475,2605,2605,2605,2605,94
20250213,151000,160497605,2605,2605,2605,2605,7
20250213,150900,160479370,2605,2605,2605,2605,4
20250213,150800,160468950,2610,2610,2610,2610,3
20250213,150700,160461120,2600,2605,2610,2600,4061
20250213,150600,149897905,2605,2605,2605,2605,0
20250213,150500,149897905,2605,2605,2605,2605,0
20250213,150400,149897905,2605,2605,2605,2605,0
20250213,150300,149897905,2605,2605,2605,2605,164
20250213,150200,149470685,2605,2605,2605,2605,48
20250213,150100,149345645,2610,2610,2610,2610,3
20250213,150000,149337815,2610,2610,2610,2610,3
20250213,145900,149329985,2610,2610,2610,2610,0
20250213,145800,149329985,2610,2610,2610,2610,0
20250213,145700,149329985,2610,2610,2610,2610,1
20250213,145600,149327375,2610,2610,2610,2610,0
20250213,145500,149327375,2610,2610,2610,2610,5
20250213,145400,149314325,2610,2610,2610,2610,25
20250213,145300,149249075,2600,2600,2600,2600,0
20250213,145200,149249075,2600,2600,2600,2600,0
20250213,145100,149249075,2600,2600,2600,2600,0
20250213,145000,149249075,2600,2600,2600,2600,0
20250213,144900,149249075,2600,2600,2600,2600,0
20250213,144800,149249075,2600,2600,2600,2600,0
20250213,144700,149249075,2600,2600,2600,2600,0
20250213,144600,149249075,2600,2600,2600,2600,0
20250213,144500,149249075,2600,2600,2600,2600,2476
20250213,144400,142811475,2605,2605,2605,2605,9
20250213,144300,142788030,2605,2605,2605,2605,35
20250213,144200,142696855,2600,2600,2600,2600,67
20250213,144100,142522655,2605,2605,2605,2605,1
20250213,144000,142520050,2600,2600,2600,2600,0
20250213,143900,142520050,2600,2605,2605,2600,1547
20250213,143800,138495595,2605,2605,2605,2605,0
20250213,143700,138495595,2605,2605,2605,2605,0
20250213,143600,138495595,2605,2605,2605,2605,0
20250213,143500,138495595,2605,2605,2605,2605,88
20250213,143400,138266355,2610,2610,2610,2610,52
20250213,143300,138130635,2610,2610,2610,2610,99
20250213,143200,137872245,2610,2610,2610,2610,205
20250213,143100,137337195,2610,2610,2610,2610,0
20250213,143000,137337195,2610,2610,2610,2610,0
20250213,142900,137337195,2610,2610,2610,2610,0
20250213,142800,137337195,2610,2610,2610,2610,0
20250213,142700,137337195,2610,2610,2610,2610,0
20250213,142600,137337195,2610,2610,2610,2610,0
20250213,142500,137337195,2610,2610,2610,2610,0
20250213,142400,137337195,2610,2610,2610,2610,0
20250213,142300,137337195,2610,2610,2610,2610,0
20250213,142200,137337195,2610,2610,2610,2610,0
20250213,142100,137337195,2610,2625,2625,2610,432
20250213,142000,136209630,2625,2625,2625,2625,0
20250213,141900,136209630,2625,2625,2625,2625,50
20250213,141800,136078380,2625,2625,2625,2625,0
20250213,141700,136078380,2625,2625,2625,2625,0
20250213,141600,136078380,2625,2625,2625,2625,1
20250213,141500,136075755,2620,2620,2620,2620,2
20250213,141400,136070515,2620,2620,2620,2620,100
20250213,141300,135808515,2620,2620,2620,2620,0
20250213,141200,135808515,2620,2620,2620,2620,0
20250213,141100,135808515,2620,2620,2620,2620,0
20250213,141000,135808515,2620,2620,2620,2620,0
20250213,140900,135808515,2620,2620,2620,2620,53
20250213,140800,135669655,2620,2620,2620,2620,170
20250213,140700,135224255,2610,2610,2610,2610,0
20250213,140600,135224255,2610,2610,2610,2610,667
20250213,140500,133483385,2610,2610,2610,2610,0
20250213,140400,133483385,2610,2610,2610,2610,0
20250213,140300,133483385,2610,2610,2610,2610,0
20250213,140200,133483385,2610,2610,2610,2610,0
20250213,140100,133483385,2610,2610,2610,2610,0
20250213,140000,133483385,2610,2610,2610,2610,4
20250213,135900,133472945,2610,2610,2610,2610,0
20250213,135800,133472945,2610,2610,2610,2610,0
20250213,135700,133472945,2610,2610,2610,2610,0
20250213,135600,133472945,2610,2610,2610,2610,2
20250213,135500,133467725,2605,2605,2605,2605,44
20250213,135400,133353105,2610,2610,2610,2610,0
20250213,135300,133353105,2610,2610,2610,2610,0
20250213,135200,133353105,2610,2610,2610,2610,0
20250213,135100,133353105,2610,2610,2610,2610,64
20250213,135000,133186065,2610,2610,2610,2610,0
20250213,134900,133186065,2610,2600,2610,2600,447
20250213,134800,132023335,2610,2610,2610,2610,0
20250213,134700,132023335,2610,2610,2610,2610,0
20250213,134600,132023335,2610,2610,2610,2600,111
20250213,134500,131733635,2610,2610,2610,2610,162
20250213,134400,131310815,2610,2610,2610,2610,0
20250213,134300,131310815,2610,2610,2610,2610,0
20250213,134200,131310815,2610,2610,2610,2610,0
20250213,134100,131310815,2610,2610,2610,2610,1
20250213,134000,131308205,2600,2600,2600,2600,0
20250213,133900,131308205,2600,2600,2600,2600,0
20250213,133800,131308205,2600,2600,2600,2600,66
20250213,133700,131136605,2610,2610,2610,2610,0
20250213,133600,131136605,2610,2610,2610,2610,180
20250213,133500,130666805,2600,2600,2600,2600,0
20250213,133400,130666805,2600,2600,2600,2600,0
20250213,133300,130666805,2600,2600,2600,2600,0
20250213,133200,130666805,2600,2600,2600,2600,0
20250213,133100,130666805,2600,2600,2600,2600,0
20250213,133000,130666805,2600,2600,2600,2600,0
20250213,132900,130666805,2600,2600,2600,2600,1
20250213,132800,130664205,2600,2600,2600,2600,0
20250213,132700,130664205,2600,2600,2600,2600,0
20250213,132600,130664205,2600,2600,2600,2600,0
20250213,132500,130664205,2600,2600,2600,2600,0
20250213,132400,130664205,2600,2600,2600,2600,110
20250213,132300,130378205,2600,2600,2600,2600,0
20250213,132200,130378205,2600,2600,2600,2600,0
20250213,132100,130378205,2600,2600,2600,2600,0
20250213,132000,130378205,2600,2600,2600,2600,559
20250213,131900,128924805,2600,2600,2600,2600,149
20250213,131800,128537405,2600,2600,2600,2600,0
20250213,131700,128537405,2600,2600,2600,2600,100
20250213,131600,128277405,2600,2600,2600,2600,773
20250213,131500,126267605,2610,2605,2610,2600,32
20250213,131400,126184120,2610,2610,2610,2610,0
20250213,131300,126184120,2610,2610,2610,2610,0
20250213,131200,126184120,2610,2610,2610,2610,0
20250213,131100,126184120,2610,2610,2610,2610,582
20250213,131000,124665100,2610,2605,2610,2605,588
20250213,130900,123133345,2600,2600,2600,2600,0
20250213,130800,123133345,2600,2605,2605,2600,1170
20250213,130700,120090245,2625,2625,2625,2625,0
20250213,130600,120090245,2625,2625,2625,2625,0
20250213,130500,120090245,2625,2625,2625,2625,0
20250213,130400,120090245,2625,2625,2625,2625,37
20250213,130300,119993120,2625,2625,2625,2625,2
20250213,130200,119987870,2625,2625,2625,2625,0
20250213,130100,119987870,2625,2625,2625,2625,0
20250213,130000,119987870,2625,2625,2625,2625,36
20250213,125900,119893370,2625,2625,2625,2625,1
20250213,125800,119890745,2620,2620,2620,2620,0
20250213,125700,119890745,2620,2615,2620,2605,2346
20250213,125600,113751305,2615,2615,2615,2615,392
20250213,125500,112726225,2615,2615,2615,2615,0
20250213,125400,112726225,2615,2615,2615,2615,0
20250213,125300,112726225,2615,2615,2615,2615,0
20250213,125200,112726225,2615,2615,2615,2615,100
20250213,125100,112464725,2615,2615,2615,2615,0
20250213,125000,112464725,2615,2615,2615,2615,0
20250213,124900,112464725,2615,2615,2615,2615,0
20250213,124800,112464725,2615,2615,2615,2615,0
20250213,124700,112464725,2615,2615,2615,2615,0
20250213,124600,112464725,2615,2615,2615,2615,0
20250213,124500,112464725,2615,2615,2615,2615,0
20250213,124400,112464725,2615,2615,2615,2615,0
20250213,124300,112464725,2615,2615,2615,2615,0
20250213,124200,112464725,2615,2615,2615,2615,0
20250213,124100,112464725,2615,2615,2615,2615,0
20250213,124000,112464725,2615,2615,2615,2615,0
20250213,123900,112464725,2615,2615,2615,2615,0
20250213,123800,112464725,2615,2615,2615,2615,0
20250213,123700,112464725,2615,2615,2615,2615,0
20250213,123600,112464725,2615,2610,2615,2610,2
20250213,123500,112459500,2595,2595,2595,2595,0
20250213,123400,112459500,2595,2600,2600,2595,20
20250213,123300,112407510,2600,2600,2600,2600,1
20250213,123200,112404910,2600,2610,2610,2600,100
20250213,123100,112144340,2610,2610,2610,2610,0
20250213,123000,112144340,2610,2610,2610,2610,0
20250213,122900,112144340,2610,2610,2610,2610,0
20250213,122800,112144340,2610,2610,2610,2610,0
20250213,122700,112144340,2610,2610,2610,2610,220
20250213,122600,111570140,2610,2610,2610,2610,0
20250213,122500,111570140,2610,2610,2610,2610,5
20250213,122400,111557090,2610,2610,2610,2610,5
20250213,122300,111544040,2610,2605,2610,2605,12
20250213,122200,111512755,2600,2600,2600,2600,0
20250213,122100,111512755,2600,2600,2600,2600,0
20250213,122000,111512755,2600,2600,2600,2600,60
20250213,121900,111356755,2605,2605,2605,2605,0
20250213,121800,111356755,2605,2605,2605,2605,0
20250213,121700,111356755,2605,2605,2605,2605,0
20250213,121600,111356755,2605,2605,2605,2605,20
20250213,121500,111304655,2605,2605,2605,2605,0
20250213,121400,111304655,2605,2605,2605,2605,8
20250213,121300,111283815,2600,2600,2600,2600,35
20250213,121200,111192815,2600,2600,2600,2600,0
20250213,121100,111192815,2600,2600,2600,2600,3
20250213,121000,111185015,2600,2600,2600,2600,0
20250213,120900,111185015,2600,2600,2600,2600,0
20250213,120800,111185015,2600,2600,2600,2600,310
20250213,120700,110379015,2600,2600,2600,2600,0
20250213,120600,110379015,2600,2600,2600,2600,500
20250213,120500,109079015,2600,2610,2610,2600,500
20250213,120400,107777815,2610,2610,2610,2610,0
20250213,120300,107777815,2610,2610,2610,2610,0
20250213,120200,107777815,2610,2610,2610,2610,0
20250213,120100,107777815,2610,2610,2610,2610,91
20250213,120000,107540305,2610,2610,2610,2610,0
20250213,115900,107540305,2610,2610,2610,2610,0
20250213,115800,107540305,2610,2610,2610,2610,0
20250213,115700,107540305,2610,2610,2610,2610,30
20250213,115600,107462005,2610,2610,2610,2610,0
20250213,115500,107462005,2610,2610,2610,2610,0
20250213,115400,107462005,2610,2610,2610,2610,0
20250213,115300,107462005,2610,2610,2610,2610,0
20250213,115200,107462005,2610,2610,2610,2610,350
20250213,115100,106548505,2610,2610,2610,2610,0
20250213,115000,106548505,2610,2610,2610,2610,0
20250213,114900,106548505,2610,2610,2610,2610,0
20250213,114800,106548505,2610,2610,2610,2610,0
20250213,114700,106548505,2610,2610,2610,2610,0
20250213,114600,106548505,2610,2610,2610,2610,0
20250213,114500,106548505,2610,2610,2610,2610,200
20250213,114400,106026505,2610,2610,2610,2610,1
20250213,114300,106023895,2605,2605,2605,2605,0
20250213,114200,106023895,2605,2605,2605,2605,0
20250213,114100,106023895,2605,2605,2605,2605,34
20250213,114000,105935325,2605,2605,2605,2605,0
20250213,113900,105935325,2605,2605,2605,2605,12
20250213,113800,105904065,2605,2610,2610,2605,89
20250213,113700,105671925,2610,2610,2610,2610,0
20250213,113600,105671925,2610,2610,2610,2610,1
20250213,113500,105669315,2605,2605,2605,2605,58
20250213,113400,105518225,2605,2605,2605,2605,0
20250213,113300,105518225,2605,2605,2605,2605,10
20250213,113200,105492175,2605,2605,2605,2605,481
20250213,113100,104239170,2605,2605,2605,2605,0
20250213,113000,104239170,2605,2605,2605,2605,0
20250213,112900,104239170,2605,2605,2605,2605,912
20250213,112800,101863410,2605,2605,2605,2605,586
20250213,112700,100336880,2605,2605,2605,2605,0
20250213,112600,100336880,2605,2605,2605,2605,0
20250213,112500,100336880,2605,2605,2605,2605,0
20250213,112400,100336880,2605,2605,2605,2605,0
20250213,112300,100336880,2605,2605,2605,2605,1
20250213,112200,100334275,2605,2605,2605,2605,0
20250213,112100,100334275,2605,2605,2605,2605,0
20250213,112000,100334275,2605,2605,2605,2605,0
20250213,111900,100334275,2605,2605,2605,2605,0
20250213,111800,100334275,2605,2605,2605,2605,15
20250213,111700,100295200,2605,2605,2605,2605,0
20250213,111600,100295200,2605,2605,2605,2605,3
20250213,111500,100287385,2605,2605,2605,2605,3
20250213,111400,100279570,2605,2605,2605,2605,1
20250213,111300,100276965,2605,2600,2605,2595,27
20250213,111200,100206835,2590,2605,2605,2590,58
20250213,111100,100056600,2605,2605,2605,2605,0
20250213,111000,100056600,2605,2605,2605,2605,0
20250213,110900,100056600,2605,2605,2605,2605,42
20250213,110800,99947190,2605,2605,2605,2605,0
20250213,110700,99947190,2605,2605,2605,2605,0
20250213,110600,99947190,2605,2605,2605,2605,0
20250213,110500,99947190,2605,2600,2605,2590,1427
20250213,110400,96251080,2600,2600,2600,2600,0
20250213,110300,96251080,2600,2600,2600,2600,0
20250213,110200,96251080,2600,2600,2600,2600,0
20250213,110100,96251080,2600,2600,2600,2600,0
20250213,110000,96251080,2600,2600,2600,2590,514
20250213,105900,94914820,2595,2595,2595,2595,0
20250213,105800,94914820,2595,2595,2595,2595,1
20250213,105700,94912225,2590,2590,2590,2590,31
20250213,105600,94831935,2590,2590,2590,2590,20
20250213,105500,94780135,2600,2600,2600,2600,0
20250213,105400,94780135,2600,2600,2600,2600,0
20250213,105300,94780135,2600,2600,2600,2600,422
20250213,105200,93682935,2590,2590,2590,2590,0
20250213,105100,93682935,2590,2590,2590,2590,0
20250213,105000,93682935,2590,2595,2595,2590,400
20250213,104900,92646595,2615,2615,2615,2615,0
20250213,104800,92646595,2615,2615,2615,2615,0
20250213,104700,92646595,2615,2615,2615,2615,0
20250213,104600,92646595,2615,2615,2615,2615,0
20250213,104500,92646595,2615,2615,2615,2615,0
20250213,104400,92646595,2615,2615,2615,2615,0
20250213,104300,92646595,2615,2605,2615,2605,72
20250213,104200,92459020,2595,2595,2595,2595,0
20250213,104100,92459020,2595,2595,2595,2595,772
20250213,104000,90455680,2590,2590,2590,2590,0
20250213,103900,90455680,2590,2590,2590,2590,22
20250213,103800,90398700,2590,2590,2590,2590,0
20250213,103700,90398700,2590,2605,2605,2590,620
20250213,103600,88792500,2605,2605,2605,2605,0
20250213,103500,88792500,2605,2605,2605,2605,0
20250213,103400,88792500,2605,2605,2605,2605,0
20250213,103300,88792500,2605,2605,2605,2605,1
20250213,103200,88789895,2605,2605,2605,2605,300
20250213,103100,88008395,2605,2600,2605,2600,2
20250213,103000,88003190,2590,2595,2595,2590,1000
20250213,102900,85413140,2585,2585,2585,2585,0
20250213,102800,85413140,2585,2585,2585,2585,0
20250213,102700,85413140,2585,2585,2585,2585,0
20250213,102600,85413140,2585,2590,2590,2585,400
20250213,102500,84378395,2585,2595,2595,2585,2725
20250213,102400,77325615,2590,2590,2590,2590,300
20250213,102300,76548615,2590,2595,2595,2590,1460
20250213,102200,72766735,2605,2600,2605,2600,811
20250213,102100,70658130,2600,2600,2600,2600,0
20250213,102000,70658130,2600,2600,2600,2600,781
20250213,101900,68627530,2600,2600,2600,2600,7
20250213,101800,68609330,2600,2600,2600,2600,0
20250213,101700,68609330,2600,2600,2600,2600,1
20250213,101600,68606730,2600,2605,2605,2600,29
20250213,101500,68531220,2600,2615,2635,2590,6017
20250213,101400,52895985,2620,2620,2620,2620,140
20250213,101300,52529185,2635,2635,2635,2635,0
20250213,101200,52529185,2635,2630,2635,2630,9
20250213,101100,52505475,2625,2620,2625,2615,22
20250213,101000,52447930,2640,2630,2640,2630,312
20250213,100900,51627355,2625,2625,2625,2625,0
20250213,100800,51627355,2625,2625,2625,2625,54
20250213,100700,51485605,2625,2625,2625,2625,0
20250213,100600,51485605,2625,2620,2625,2615,301
20250213,100500,50698090,2620,2620,2620,2620,49
20250213,100400,50569710,2620,2620,2620,2620,0
20250213,100300,50569710,2620,2620,2620,2620,0
20250213,100200,50569710,2620,2620,2620,2620,1
20250213,100100,50567090,2625,2625,2625,2625,0
20250213,100000,50567090,2625,2620,2625,2620,12
20250213,095900,50535645,2615,2615,2615,2615,0
20250213,095800,50535645,2615,2615,2615,2615,100
20250213,095700,50274145,2605,2610,2610,2605,413
20250213,095600,49197085,2610,2610,2610,2610,201
20250213,095500,48672475,2610,2610,2610,2610,7
20250213,095400,48654205,2610,2610,2610,2610,133
20250213,095300,48307075,2610,2610,2610,2610,0
20250213,095200,48307075,2610,2610,2610,2610,0
20250213,095100,48307075,2610,2610,2610,2610,232
20250213,095000,47701555,2610,2610,2610,2610,0
20250213,094900,47701555,2610,2610,2610,2610,40
20250213,094800,47597155,2615,2615,2615,2615,15
20250213,094700,47557930,2615,2615,2615,2615,0
20250213,094600,47557930,2615,2615,2615,2615,176
20250213,094500,47097690,2615,2615,2615,2615,6
20250213,094400,47082000,2615,2615,2615,2615,14
20250213,094300,47045390,2615,2600,2615,2600,22
20250213,094200,46987890,2620,2620,2620,2620,0
20250213,094100,46987890,2620,2620,2620,2620,1
20250213,094000,46985270,2595,2600,2620,2595,162
20250213,093900,46563600,2600,2605,2620,2600,727
20250213,093800,44673265,2605,2605,2605,2605,0
20250213,093700,44673265,2605,2605,2605,2605,1
20250213,093600,44670660,2605,2605,2605,2605,200
20250213,093500,44149660,2605,2615,2615,2605,1324
20250213,093400,40700630,2605,2610,2610,2605,17
20250213,093300,40656310,2605,2605,2605,2605,60
20250213,093200,40500010,2615,2615,2615,2615,0
20250213,093100,40500010,2615,2615,2615,2615,20
20250213,093000,40447710,2605,2610,2610,2605,53
20250213,092900,40309640,2605,2605,2605,2605,80
20250213,092800,40101240,2610,2610,2610,2610,31
20250213,092700,40020330,2605,2605,2605,2605,0
20250213,092600,40020330,2605,2605,2605,2605,118
20250213,092500,39712940,2605,2615,2615,2600,181
20250213,092400,39241435,2630,2630,2630,2630,0
20250213,092300,39241435,2630,2625,2630,2625,100
20250213,092200,38978930,2630,2625,2630,2605,400
20250213,092100,37929930,2605,2610,2635,2600,4055
20250213,092000,27343725,2610,2610,2610,2610,1184
20250213,091900,24253485,2610,2615,2615,2610,789
20250213,091800,22190635,2630,2615,2630,2615,2138
20250213,091700,16599735,2615,2615,2615,2615,88
20250213,091600,16369615,2635,2635,2635,2635,104
20250213,091500,16095575,2635,2635,2635,2635,0
20250213,091400,16095575,2635,2635,2635,2635,0
20250213,091300,16095575,2635,2635,2635,2635,0
20250213,091200,16095575,2635,2635,2635,2635,453
20250213,091100,14901920,2635,2635,2635,2635,0
20250213,091000,14901920,2635,2630,2635,2630,164
20250213,090900,14470595,2625,2610,2625,2610,458
20250213,090800,13272665,2615,2625,2625,2615,2
20250213,090700,13267425,2625,2620,2625,2620,50
20250213,090600,13136405,2625,2610,2625,2600,709
20250213,090500,11288070,2610,2610,2610,2610,1181
20250213,090400,8205660,2605,2615,2685,2605,2898
20250213,090300,619765,2615,2615,2615,2615,0
20250213,090200,619765,2615,2615,2615,2615,236
20250213,090100,2625,2625,2625,2625,2625,0
20250213,090000,2625,2625,2625,2625,2625,1