KissMeData/139670/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202600,80095670,2795,2795,2795,2795,415
20250213,202500,80095670,2795,2795,2795,2795,0
20250213,202400,80095670,2795,2795,2795,2795,0
20250213,202300,80095670,2795,2795,2795,2795,0
20250213,202200,80095670,2795,2795,2795,2795,0
20250213,202100,80095670,2795,2795,2795,2795,0
20250213,202000,80095670,2795,2795,2795,2795,0
20250213,201900,80095670,2795,2795,2795,2795,0
20250213,201800,80095670,2795,2795,2795,2795,0
20250213,201700,80095670,2795,2795,2795,2795,0
20250213,201600,80095670,2795,2795,2795,2795,0
20250213,201500,80095670,2795,2795,2795,2795,0
20250213,201400,80095670,2795,2795,2795,2795,0
20250213,201300,80095670,2795,2795,2795,2795,0
20250213,201200,80095670,2795,2795,2795,2795,0
20250213,201100,80095670,2795,2795,2795,2795,0
20250213,201000,80095670,2795,2795,2795,2795,0
20250213,200900,80095670,2795,2795,2795,2795,0
20250213,200800,80095670,2795,2795,2795,2795,0
20250213,200700,80095670,2795,2795,2795,2795,0
20250213,200600,80095670,2795,2795,2795,2795,0
20250213,200500,80095670,2795,2795,2795,2795,0
20250213,200400,80095670,2795,2795,2795,2795,0
20250213,200300,80095670,2795,2795,2795,2795,0
20250213,200200,80095670,2795,2795,2795,2795,0
20250213,200100,80095670,2795,2795,2795,2795,0
20250213,200000,80095670,2795,2795,2795,2795,0
20250213,195900,80095670,2795,2795,2795,2795,0
20250213,195800,80095670,2795,2795,2795,2795,0
20250213,195700,80095670,2795,2795,2795,2795,0
20250213,195600,80095670,2795,2795,2795,2795,415
20250213,195500,80095670,2795,2795,2795,2795,0
20250213,195400,80095670,2795,2795,2795,2795,0
20250213,195300,80095670,2795,2795,2795,2795,0
20250213,195200,80095670,2795,2795,2795,2795,0
20250213,195100,80095670,2795,2795,2795,2795,0
20250213,195000,80095670,2795,2795,2795,2795,0
20250213,194900,80095670,2795,2795,2795,2795,0
20250213,194800,80095670,2795,2795,2795,2795,0
20250213,194700,80095670,2795,2795,2795,2795,0
20250213,194600,80095670,2795,2795,2795,2795,0
20250213,194500,80095670,2795,2795,2795,2795,0
20250213,194400,80095670,2795,2795,2795,2795,0
20250213,194300,80095670,2795,2795,2795,2795,0
20250213,194200,80095670,2795,2795,2795,2795,0
20250213,194100,80095670,2795,2795,2795,2795,0
20250213,194000,80095670,2795,2795,2795,2795,0
20250213,193900,80095670,2795,2795,2795,2795,0
20250213,193800,80095670,2795,2795,2795,2795,0
20250213,193700,80095670,2795,2795,2795,2795,0
20250213,193600,80095670,2795,2795,2795,2795,0
20250213,193500,80095670,2795,2795,2795,2795,0
20250213,193400,80095670,2795,2795,2795,2795,0
20250213,193300,80095670,2795,2795,2795,2795,0
20250213,193200,80095670,2795,2795,2795,2795,0
20250213,193100,80095670,2795,2795,2795,2795,0
20250213,193000,80095670,2795,2795,2795,2795,0
20250213,192900,80095670,2795,2795,2795,2795,0
20250213,192800,80095670,2795,2795,2795,2795,0
20250213,192700,80095670,2795,2795,2795,2795,0
20250213,192600,80095670,2795,2795,2795,2795,415
20250213,192500,80095670,2795,2795,2795,2795,0
20250213,192400,80095670,2795,2795,2795,2795,0
20250213,192300,80095670,2795,2795,2795,2795,0
20250213,192200,80095670,2795,2795,2795,2795,0
20250213,192100,80095670,2795,2795,2795,2795,0
20250213,192000,80095670,2795,2795,2795,2795,0
20250213,191900,80095670,2795,2795,2795,2795,0
20250213,191800,80095670,2795,2795,2795,2795,0
20250213,191700,80095670,2795,2795,2795,2795,0
20250213,191600,80095670,2795,2795,2795,2795,0
20250213,191500,80095670,2795,2795,2795,2795,0
20250213,191400,80095670,2795,2795,2795,2795,0
20250213,191300,80095670,2795,2795,2795,2795,0
20250213,191200,80095670,2795,2795,2795,2795,0
20250213,191100,80095670,2795,2795,2795,2795,0
20250213,191000,80095670,2795,2795,2795,2795,0
20250213,190900,80095670,2795,2795,2795,2795,0
20250213,190800,80095670,2795,2795,2795,2795,0
20250213,190700,80095670,2795,2795,2795,2795,0
20250213,190600,80095670,2795,2795,2795,2795,0
20250213,190500,80095670,2795,2795,2795,2795,0
20250213,190400,80095670,2795,2795,2795,2795,0
20250213,190300,80095670,2795,2795,2795,2795,0
20250213,190200,80095670,2795,2795,2795,2795,0
20250213,190100,80095670,2795,2795,2795,2795,0
20250213,190000,80095670,2795,2795,2795,2795,0
20250213,185900,80095670,2795,2795,2795,2795,0
20250213,185800,80095670,2795,2795,2795,2795,0
20250213,185700,80095670,2795,2795,2795,2795,0
20250213,185600,80095670,2795,2795,2795,2795,415
20250213,185500,80095670,2795,2795,2795,2795,0
20250213,185400,80095670,2795,2795,2795,2795,0
20250213,185300,80095670,2795,2795,2795,2795,0
20250213,185200,80095670,2795,2795,2795,2795,0
20250213,185100,80095670,2795,2795,2795,2795,0
20250213,185000,80095670,2795,2795,2795,2795,0
20250213,184900,80095670,2795,2795,2795,2795,0
20250213,184800,80095670,2795,2795,2795,2795,0
20250213,184700,80095670,2795,2795,2795,2795,0
20250213,184600,80095670,2795,2795,2795,2795,0
20250213,184500,80095670,2795,2795,2795,2795,0
20250213,184400,80095670,2795,2795,2795,2795,0
20250213,184300,80095670,2795,2795,2795,2795,0
20250213,184200,80095670,2795,2795,2795,2795,0
20250213,184100,80095670,2795,2795,2795,2795,0
20250213,184000,80095670,2795,2795,2795,2795,0
20250213,183900,80095670,2795,2795,2795,2795,0
20250213,183800,80095670,2795,2795,2795,2795,0
20250213,183700,80095670,2795,2795,2795,2795,0
20250213,183600,80095670,2795,2795,2795,2795,0
20250213,183500,80095670,2795,2795,2795,2795,0
20250213,183400,80095670,2795,2795,2795,2795,0
20250213,183300,80095670,2795,2795,2795,2795,0
20250213,183200,80095670,2795,2795,2795,2795,0
20250213,183100,80095670,2795,2795,2795,2795,0
20250213,183000,80095670,2795,2795,2795,2795,0
20250213,182900,80095670,2795,2795,2795,2795,0
20250213,182800,80095670,2795,2795,2795,2795,0
20250213,182700,80095670,2795,2795,2795,2795,0
20250213,182600,80095670,2795,2795,2795,2795,415
20250213,182500,80095670,2795,2795,2795,2795,0
20250213,182400,80095670,2795,2795,2795,2795,0
20250213,182300,80095670,2795,2795,2795,2795,0
20250213,182200,80095670,2795,2795,2795,2795,0
20250213,182100,80095670,2795,2795,2795,2795,0
20250213,182000,80095670,2795,2795,2795,2795,0
20250213,181900,80095670,2795,2795,2795,2795,0
20250213,181800,80095670,2795,2795,2795,2795,0
20250213,181700,80095670,2795,2795,2795,2795,0
20250213,181600,80095670,2795,2795,2795,2795,0
20250213,181500,80095670,2795,2795,2795,2795,0
20250213,181400,80095670,2795,2795,2795,2795,0
20250213,181300,80095670,2795,2795,2795,2795,0
20250213,181200,80095670,2795,2795,2795,2795,0
20250213,181100,80095670,2795,2795,2795,2795,0
20250213,181000,80095670,2795,2795,2795,2795,0
20250213,180900,80095670,2795,2795,2795,2795,0
20250213,180800,80095670,2795,2795,2795,2795,0
20250213,180700,80095670,2795,2795,2795,2795,0
20250213,180600,80095670,2795,2795,2795,2795,0
20250213,180500,80095670,2795,2795,2795,2795,0
20250213,180400,80095670,2795,2795,2795,2795,0
20250213,180300,80095670,2795,2795,2795,2795,0
20250213,180200,80095670,2795,2795,2795,2795,0
20250213,180100,80095670,2795,2795,2795,2795,0
20250213,180000,80095670,2795,2795,2795,2795,0
20250213,175900,80095670,2795,2795,2795,2795,0
20250213,175800,80095670,2795,2795,2795,2795,0
20250213,175700,80095670,2795,2795,2795,2795,0
20250213,175600,80095670,2795,2795,2795,2795,415
20250213,175500,80095670,2795,2795,2795,2795,0
20250213,175400,80095670,2795,2795,2795,2795,0
20250213,175300,80095670,2795,2795,2795,2795,0
20250213,175200,80095670,2795,2795,2795,2795,0
20250213,175100,80095670,2795,2795,2795,2795,0
20250213,175000,80095670,2795,2795,2795,2795,0
20250213,174900,80095670,2795,2795,2795,2795,0
20250213,174800,80095670,2795,2795,2795,2795,0
20250213,174700,80095670,2795,2795,2795,2795,0
20250213,174600,80095670,2795,2795,2795,2795,0
20250213,174500,80095670,2795,2795,2795,2795,0
20250213,174400,80095670,2795,2795,2795,2795,0
20250213,174300,80095670,2795,2795,2795,2795,0
20250213,174200,80095670,2795,2795,2795,2795,0
20250213,174100,80095670,2795,2795,2795,2795,0
20250213,174000,80095670,2795,2795,2795,2795,0
20250213,173900,80095670,2795,2795,2795,2795,0
20250213,173800,80095670,2795,2795,2795,2795,0
20250213,173700,80095670,2795,2795,2795,2795,0
20250213,173600,80095670,2795,2795,2795,2795,0
20250213,173500,80095670,2795,2795,2795,2795,0
20250213,173400,80095670,2795,2795,2795,2795,0
20250213,173300,80095670,2795,2795,2795,2795,0
20250213,173200,80095670,2795,2795,2795,2795,0
20250213,173100,80095670,2795,2795,2795,2795,0
20250213,173000,80095670,2795,2795,2795,2795,0
20250213,172900,80095670,2795,2795,2795,2795,0
20250213,172800,80095670,2795,2795,2795,2795,0
20250213,172700,80095670,2795,2795,2795,2795,0
20250213,172600,80095670,2795,2795,2795,2795,415
20250213,172500,80095670,2795,2795,2795,2795,0
20250213,172400,80095670,2795,2795,2795,2795,0
20250213,172300,80095670,2795,2795,2795,2795,0
20250213,172200,80095670,2795,2795,2795,2795,0
20250213,172100,80095670,2795,2795,2795,2795,0
20250213,172000,80095670,2795,2795,2795,2795,0
20250213,171900,80095670,2795,2795,2795,2795,0
20250213,171800,80095670,2795,2795,2795,2795,0
20250213,171700,80095670,2795,2795,2795,2795,0
20250213,171600,80095670,2795,2795,2795,2795,0
20250213,171500,80095670,2795,2795,2795,2795,0
20250213,171400,80095670,2795,2795,2795,2795,0
20250213,171300,80095670,2795,2795,2795,2795,0
20250213,171200,80095670,2795,2795,2795,2795,0
20250213,171100,80095670,2795,2795,2795,2795,0
20250213,171000,80095670,2795,2795,2795,2795,0
20250213,170900,80095670,2795,2795,2795,2795,0
20250213,170800,80095670,2795,2795,2795,2795,0
20250213,170700,80095670,2795,2795,2795,2795,0
20250213,170600,80095670,2795,2795,2795,2795,0
20250213,170500,80095670,2795,2795,2795,2795,0
20250213,170400,80095670,2795,2795,2795,2795,0
20250213,170300,80095670,2795,2795,2795,2795,0
20250213,170200,80095670,2795,2795,2795,2795,0
20250213,170100,80095670,2795,2795,2795,2795,0
20250213,170000,80095670,2795,2795,2795,2795,0
20250213,165900,80095670,2795,2795,2795,2795,0
20250213,165800,80095670,2795,2795,2795,2795,0
20250213,165700,80095670,2795,2795,2795,2795,0
20250213,165600,80095670,2795,2795,2795,2795,415
20250213,165500,80095670,2795,2795,2795,2795,0
20250213,165400,80095670,2795,2795,2795,2795,0
20250213,165300,80095670,2795,2795,2795,2795,0
20250213,165200,80095670,2795,2795,2795,2795,0
20250213,165100,80095670,2795,2795,2795,2795,0
20250213,165000,80095670,2795,2795,2795,2795,0
20250213,164900,80095670,2795,2795,2795,2795,0
20250213,164800,80095670,2795,2795,2795,2795,0
20250213,164700,80095670,2795,2795,2795,2795,0
20250213,164600,80095670,2795,2795,2795,2795,0
20250213,164500,80095670,2795,2795,2795,2795,0
20250213,164400,80095670,2795,2795,2795,2795,0
20250213,164300,80095670,2795,2795,2795,2795,0
20250213,164200,80095670,2795,2795,2795,2795,0
20250213,164100,80095670,2795,2795,2795,2795,0
20250213,164000,80095670,2795,2795,2795,2795,0
20250213,163900,80095670,2795,2795,2795,2795,0
20250213,163800,80095670,2795,2795,2795,2795,0
20250213,163700,80095670,2795,2795,2795,2795,0
20250213,163600,80095670,2795,2795,2795,2795,0
20250213,163500,80095670,2795,2795,2795,2795,0
20250213,163400,80095670,2795,2795,2795,2795,0
20250213,163300,80095670,2795,2795,2795,2795,0
20250213,163200,80095670,2795,2795,2795,2795,0
20250213,163100,80095670,2795,2795,2795,2795,0
20250213,163000,80095670,2795,2795,2795,2795,0
20250213,162900,80095670,2795,2795,2795,2795,0
20250213,162800,80095670,2795,2795,2795,2795,0
20250213,162700,80095670,2795,2795,2795,2795,0
20250213,162600,80095670,2795,2795,2795,2795,415
20250213,162500,80095670,2795,2795,2795,2795,0
20250213,162400,80095670,2795,2795,2795,2795,0
20250213,162300,80095670,2795,2795,2795,2795,0
20250213,162200,80095670,2795,2795,2795,2795,0
20250213,162100,80095670,2795,2795,2795,2795,0
20250213,162000,80095670,2795,2795,2795,2795,0
20250213,161900,80095670,2795,2795,2795,2795,0
20250213,161800,80095670,2795,2795,2795,2795,0
20250213,161700,80095670,2795,2795,2795,2795,0
20250213,161600,80095670,2795,2795,2795,2795,0
20250213,161500,80095670,2795,2795,2795,2795,0
20250213,161400,80095670,2795,2795,2795,2795,0
20250213,161300,80095670,2795,2795,2795,2795,0
20250213,161200,80095670,2795,2795,2795,2795,0
20250213,161100,80095670,2795,2795,2795,2795,0
20250213,161000,80095670,2795,2795,2795,2795,0
20250213,160900,80095670,2795,2795,2795,2795,0
20250213,160800,80095670,2795,2795,2795,2795,0
20250213,160700,80095670,2795,2795,2795,2795,0
20250213,160600,80095670,2795,2795,2795,2795,0
20250213,160500,80095670,2795,2795,2795,2795,0
20250213,160400,80095670,2795,2795,2795,2795,0
20250213,160300,80095670,2795,2795,2795,2795,0
20250213,160200,80095670,2795,2795,2795,2795,0
20250213,160100,80095670,2795,2795,2795,2795,0
20250213,160000,80095670,2795,2795,2795,2795,0
20250213,155900,80095670,2795,2795,2795,2795,0
20250213,155800,80095670,2795,2795,2795,2795,0
20250213,155700,80095670,2795,2795,2795,2795,0
20250213,155600,80095670,2795,2795,2795,2795,415
20250213,155500,80095670,2795,2795,2795,2795,0
20250213,155400,80095670,2795,2795,2795,2795,0
20250213,155300,80095670,2795,2795,2795,2795,0
20250213,155200,80095670,2795,2795,2795,2795,0
20250213,155100,80095670,2795,2795,2795,2795,0
20250213,155000,80095670,2795,2795,2795,2795,0
20250213,154900,80095670,2795,2795,2795,2795,0
20250213,154800,80095670,2795,2795,2795,2795,0
20250213,154700,80095670,2795,2795,2795,2795,0
20250213,154600,80095670,2795,2795,2795,2795,0
20250213,154500,80095670,2795,2795,2795,2795,0
20250213,154400,80095670,2795,2795,2795,2795,0
20250213,154300,80095670,2795,2795,2795,2795,0
20250213,154200,80095670,2795,2795,2795,2795,0
20250213,154100,80095670,2795,2795,2795,2795,0
20250213,154000,80095670,2795,2795,2795,2795,0
20250213,153900,80095670,2795,2795,2795,2795,0
20250213,153800,80095670,2795,2795,2795,2795,0
20250213,153700,80095670,2795,2795,2795,2795,0
20250213,153600,80095670,2795,2795,2795,2795,0
20250213,153500,80095670,2795,2795,2795,2795,0
20250213,153400,80095670,2795,2795,2795,2795,0
20250213,153300,80095670,2795,2795,2795,2795,0
20250213,153200,80095670,2795,2795,2795,2795,0
20250213,153100,80095670,2795,2795,2795,2795,0
20250213,153000,80095670,2795,2795,2795,2795,415
20250213,152900,78935745,2810,2810,2810,2810,0
20250213,152800,78935745,2810,2810,2810,2810,0
20250213,152700,78935745,2810,2810,2810,2810,0
20250213,152600,78935745,2810,2810,2810,2810,0
20250213,152500,78935745,2810,2810,2810,2810,0
20250213,152400,78935745,2810,2810,2810,2810,0
20250213,152300,78935745,2810,2810,2810,2810,0
20250213,152200,78935745,2810,2810,2810,2810,0
20250213,152100,78935745,2810,2810,2810,2810,0
20250213,152000,78935745,2810,2810,2810,2810,0
20250213,151900,78935745,2810,2810,2810,2805,93
20250213,151800,78674865,2805,2805,2805,2805,0
20250213,151700,78674865,2805,2810,2810,2805,70
20250213,151600,78478275,2810,2810,2810,2810,0
20250213,151500,78478275,2810,2810,2810,2810,0
20250213,151400,78478275,2810,2810,2810,2810,0
20250213,151300,78478275,2810,2810,2810,2810,0
20250213,151200,78478275,2810,2815,2815,2810,76
20250213,151100,78264415,2825,2825,2825,2825,0
20250213,151000,78264415,2825,2820,2825,2820,30
20250213,150900,78179685,2825,2825,2825,2825,0
20250213,150800,78179685,2825,2825,2825,2825,0
20250213,150700,78179685,2825,2825,2825,2825,0
20250213,150600,78179685,2825,2825,2825,2825,0
20250213,150500,78179685,2825,2825,2825,2825,0
20250213,150400,78179685,2825,2825,2825,2825,0
20250213,150300,78179685,2825,2825,2825,2825,0
20250213,150200,78179685,2825,2810,2825,2810,22
20250213,150100,78117825,2815,2815,2815,2815,45
20250213,150000,77991150,2815,2820,2820,2815,55
20250213,145900,77836200,2845,2845,2845,2845,0
20250213,145800,77836200,2845,2815,2845,2815,4
20250213,145700,77824860,2845,2835,2845,2815,141
20250213,145600,77425790,2840,2800,2980,2800,2263
20250213,145500,70946175,2795,2795,2795,2795,278
20250213,145400,70169165,2795,2795,2795,2795,70
20250213,145300,69973515,2795,2795,2795,2795,0
20250213,145200,69973515,2795,2795,2795,2795,0
20250213,145100,69973515,2795,2795,2795,2795,0
20250213,145000,69973515,2795,2795,2795,2795,0
20250213,144900,69973515,2795,2795,2795,2795,0
20250213,144800,69973515,2795,2795,2795,2795,0
20250213,144700,69973515,2795,2780,2795,2780,802
20250213,144600,67739955,2775,2775,2775,2775,0
20250213,144500,67739955,2775,2775,2775,2775,0
20250213,144400,67739955,2775,2775,2775,2775,0
20250213,144300,67739955,2775,2775,2775,2775,0
20250213,144200,67739955,2775,2775,2775,2775,100
20250213,144100,67462455,2775,2775,2775,2775,10
20250213,144000,67434705,2775,2775,2775,2775,40
20250213,143900,67323705,2775,2775,2775,2775,0
20250213,143800,67323705,2775,2775,2775,2775,0
20250213,143700,67323705,2775,2775,2775,2775,0
20250213,143600,67323705,2775,2775,2775,2775,1
20250213,143500,67320930,2780,2780,2780,2780,0
20250213,143400,67320930,2780,2780,2780,2780,0
20250213,143300,67320930,2780,2780,2780,2780,1
20250213,143200,67318150,2775,2775,2775,2775,0
20250213,143100,67318150,2775,2775,2775,2775,0
20250213,143000,67318150,2775,2775,2775,2775,0
20250213,142900,67318150,2775,2775,2775,2775,21
20250213,142800,67259875,2775,2775,2775,2775,9
20250213,142700,67234900,2775,2775,2775,2775,0
20250213,142600,67234900,2775,2775,2775,2775,0
20250213,142500,67234900,2775,2775,2775,2775,0
20250213,142400,67234900,2775,2775,2775,2775,25
20250213,142300,67165525,2775,2775,2775,2775,300
20250213,142200,66333025,2780,2780,2780,2780,0
20250213,142100,66333025,2780,2780,2780,2780,0
20250213,142000,66333025,2780,2780,2780,2780,1
20250213,141900,66330245,2775,2775,2775,2775,127
20250213,141800,65977820,2775,2775,2775,2775,0
20250213,141700,65977820,2775,2775,2775,2775,0
20250213,141600,65977820,2775,2775,2775,2775,0
20250213,141500,65977820,2775,2775,2775,2775,48
20250213,141400,65844620,2770,2770,2770,2770,0
20250213,141300,65844620,2770,2770,2770,2770,0
20250213,141200,65844620,2770,2770,2770,2770,0
20250213,141100,65844620,2770,2770,2770,2770,1
20250213,141000,65841850,2770,2770,2770,2770,501
20250213,140900,64454080,2770,2770,2770,2770,0
20250213,140800,64454080,2770,2770,2770,2770,0
20250213,140700,64454080,2770,2770,2770,2770,0
20250213,140600,64454080,2770,2770,2770,2770,0
20250213,140500,64454080,2770,2770,2770,2770,0
20250213,140400,64454080,2770,2770,2770,2770,0
20250213,140300,64454080,2770,2770,2770,2770,0
20250213,140200,64454080,2770,2770,2770,2770,40
20250213,140100,64343280,2770,2770,2770,2770,0
20250213,140000,64343280,2770,2770,2770,2770,0
20250213,135900,64343280,2770,2770,2770,2770,0
20250213,135800,64343280,2770,2770,2770,2770,0
20250213,135700,64343280,2770,2770,2770,2770,33
20250213,135600,64251870,2775,2775,2775,2775,0
20250213,135500,64251870,2775,2775,2775,2775,0
20250213,135400,64251870,2775,2775,2775,2775,0
20250213,135300,64251870,2775,2775,2775,2775,0
20250213,135200,64251870,2775,2775,2775,2775,0
20250213,135100,64251870,2775,2775,2775,2775,3
20250213,135000,64243545,2770,2770,2770,2770,0
20250213,134900,64243545,2770,2770,2770,2770,0
20250213,134800,64243545,2770,2770,2770,2770,1
20250213,134700,64240775,2770,2770,2770,2770,15
20250213,134600,64199225,2775,2775,2775,2775,5
20250213,134500,64185350,2775,2775,2775,2775,0
20250213,134400,64185350,2775,2775,2775,2775,0
20250213,134300,64185350,2775,2775,2775,2775,2
20250213,134200,64179800,2775,2775,2775,2775,67
20250213,134100,63993875,2775,2775,2775,2775,0
20250213,134000,63993875,2775,2775,2775,2775,0
20250213,133900,63993875,2775,2775,2775,2775,0
20250213,133800,63993875,2775,2775,2775,2775,0
20250213,133700,63993875,2775,2775,2775,2775,13
20250213,133600,63957800,2780,2780,2780,2780,0
20250213,133500,63957800,2780,2780,2780,2780,0
20250213,133400,63957800,2780,2780,2780,2780,0
20250213,133300,63957800,2780,2780,2780,2780,0
20250213,133200,63957800,2780,2780,2780,2780,0
20250213,133100,63957800,2780,2780,2780,2780,4
20250213,133000,63946680,2780,2780,2780,2780,6
20250213,132900,63930000,2785,2785,2785,2785,0
20250213,132800,63930000,2785,2785,2785,2785,1
20250213,132700,63927215,2780,2780,2780,2780,100
20250213,132600,63649215,2780,2780,2780,2780,0
20250213,132500,63649215,2780,2780,2780,2780,0
20250213,132400,63649215,2780,2780,2780,2780,0
20250213,132300,63649215,2780,2780,2780,2780,0
20250213,132200,63649215,2780,2780,2780,2780,2
20250213,132100,63643655,2780,2780,2780,2780,0
20250213,132000,63643655,2780,2780,2780,2780,0
20250213,131900,63643655,2780,2780,2780,2780,0
20250213,131800,63643655,2780,2780,2780,2780,0
20250213,131700,63643655,2780,2785,2785,2780,40
20250213,131600,63532375,2785,2785,2785,2785,0
20250213,131500,63532375,2785,2785,2785,2785,0
20250213,131400,63532375,2785,2785,2785,2785,0
20250213,131300,63532375,2785,2785,2785,2785,26
20250213,131200,63459965,2790,2790,2790,2790,50
20250213,131100,63320465,2790,2790,2790,2790,0
20250213,131000,63320465,2790,2790,2790,2790,483
20250213,130900,61972895,2790,2790,2790,2790,0
20250213,130800,61972895,2790,2790,2790,2790,0
20250213,130700,61972895,2790,2790,2790,2790,0
20250213,130600,61972895,2790,2790,2790,2790,1
20250213,130500,61970105,2785,2785,2785,2785,0
20250213,130400,61970105,2785,2785,2785,2785,0
20250213,130300,61970105,2785,2785,2785,2785,0
20250213,130200,61970105,2785,2780,2785,2780,532
20250213,130100,60490360,2760,2780,2780,2760,926
20250213,130000,57931495,2785,2785,2785,2785,0
20250213,125900,57931495,2785,2785,2785,2785,0
20250213,125800,57931495,2785,2785,2785,2785,0
20250213,125700,57931495,2785,2785,2785,2785,0
20250213,125600,57931495,2785,2785,2785,2785,1
20250213,125500,57928710,2775,2780,2780,2775,5
20250213,125400,57914820,2785,2785,2785,2785,0
20250213,125300,57914820,2785,2785,2785,2785,0
20250213,125200,57914820,2785,2785,2785,2785,0
20250213,125100,57914820,2785,2785,2785,2785,0
20250213,125000,57914820,2785,2785,2785,2785,0
20250213,124900,57914820,2785,2785,2785,2785,30
20250213,124800,57831270,2785,2785,2785,2785,1
20250213,124700,57828485,2785,2785,2785,2785,0
20250213,124600,57828485,2785,2785,2785,2785,2
20250213,124500,57822915,2770,2770,2770,2770,1
20250213,124400,57820145,2780,2780,2780,2780,20
20250213,124300,57764545,2780,2780,2780,2780,0
20250213,124200,57764545,2780,2780,2780,2780,40
20250213,124100,57653345,2780,2780,2780,2780,0
20250213,124000,57653345,2780,2780,2780,2780,0
20250213,123900,57653345,2780,2780,2780,2780,0
20250213,123800,57653345,2780,2780,2780,2775,2275
20250213,123700,51328865,2780,2780,2780,2780,0
20250213,123600,51328865,2780,2780,2780,2780,57
20250213,123500,51170405,2775,2775,2775,2775,41
20250213,123400,51056630,2775,2775,2775,2775,1
20250213,123300,51053855,2770,2765,2770,2765,567
20250213,123200,49483270,2760,2755,2760,2755,1945
20250213,123100,44116715,2755,2755,2755,2755,4
20250213,123000,44105695,2755,2755,2755,2755,0
20250213,122900,44105695,2755,2755,2755,2755,0
20250213,122800,44105695,2755,2755,2755,2755,0
20250213,122700,44105695,2755,2755,2755,2755,0
20250213,122600,44105695,2755,2755,2755,2755,0
20250213,122500,44105695,2755,2755,2755,2755,0
20250213,122400,44105695,2755,2755,2755,2755,50
20250213,122300,43967945,2760,2760,2760,2760,0
20250213,122200,43967945,2760,2760,2760,2760,0
20250213,122100,43967945,2760,2760,2760,2760,1
20250213,122000,43965185,2750,2750,2750,2750,0
20250213,121900,43965185,2750,2750,2750,2750,0
20250213,121800,43965185,2750,2745,2750,2745,1931
20250213,121700,38657240,2750,2750,2750,2750,101
20250213,121600,38379490,2755,2755,2755,2755,0
20250213,121500,38379490,2755,2755,2755,2755,1
20250213,121400,38376735,2750,2750,2750,2750,0
20250213,121300,38376735,2750,2750,2750,2750,0
20250213,121200,38376735,2750,2750,2750,2750,3
20250213,121100,38368485,2750,2750,2750,2750,0
20250213,121000,38368485,2750,2750,2750,2750,39
20250213,120900,38261235,2750,2750,2750,2750,0
20250213,120800,38261235,2750,2750,2750,2750,5
20250213,120700,38247485,2750,2750,2750,2750,0
20250213,120600,38247485,2750,2750,2750,2750,60
20250213,120500,38082485,2755,2755,2755,2755,3
20250213,120400,38074220,2755,2755,2755,2755,0
20250213,120300,38074220,2755,2755,2755,2755,0
20250213,120200,38074220,2755,2755,2755,2755,4
20250213,120100,38063200,2755,2755,2755,2755,4
20250213,120000,38052180,2755,2755,2755,2755,0
20250213,115900,38052180,2755,2755,2755,2755,0
20250213,115800,38052180,2755,2755,2755,2755,0
20250213,115700,38052180,2755,2755,2755,2755,6
20250213,115600,38035650,2755,2755,2755,2755,0
20250213,115500,38035650,2755,2755,2755,2755,0
20250213,115400,38035650,2755,2755,2755,2755,0
20250213,115300,38035650,2755,2755,2755,2755,0
20250213,115200,38035650,2755,2755,2755,2755,0
20250213,115100,38035650,2755,2755,2755,2755,0
20250213,115000,38035650,2755,2755,2755,2755,0
20250213,114900,38035650,2755,2755,2755,2755,0
20250213,114800,38035650,2755,2755,2755,2755,0
20250213,114700,38035650,2755,2755,2755,2755,0
20250213,114600,38035650,2755,2755,2755,2755,13
20250213,114500,37999835,2755,2755,2755,2755,0
20250213,114400,37999835,2755,2755,2755,2755,0
20250213,114300,37999835,2755,2755,2755,2755,0
20250213,114200,37999835,2755,2755,2755,2755,4
20250213,114100,37988815,2750,2750,2750,2750,0
20250213,114000,37988815,2750,2750,2750,2750,0
20250213,113900,37988815,2750,2750,2750,2750,0
20250213,113800,37988815,2750,2750,2750,2750,0
20250213,113700,37988815,2750,2750,2750,2750,1
20250213,113600,37986065,2755,2755,2755,2755,4
20250213,113500,37975045,2755,2755,2755,2755,0
20250213,113400,37975045,2755,2755,2755,2755,0
20250213,113300,37975045,2755,2755,2755,2755,0
20250213,113200,37975045,2755,2755,2755,2755,0
20250213,113100,37975045,2755,2755,2755,2755,4
20250213,113000,37964025,2760,2760,2760,2760,0
20250213,112900,37964025,2760,2760,2760,2760,0
20250213,112800,37964025,2760,2760,2760,2760,0
20250213,112700,37964025,2760,2755,2760,2755,6
20250213,112600,37947490,2755,2755,2755,2755,1
20250213,112500,37944735,2750,2750,2750,2750,0
20250213,112400,37944735,2750,2750,2750,2750,1
20250213,112300,37941985,2735,2750,2750,2735,158
20250213,112200,37508730,2755,2755,2755,2755,0
20250213,112100,37508730,2755,2755,2755,2755,4
20250213,112000,37497710,2755,2755,2755,2755,0
20250213,111900,37497710,2755,2755,2755,2755,0
20250213,111800,37497710,2755,2755,2755,2755,4
20250213,111700,37486690,2770,2770,2770,2770,0
20250213,111600,37486690,2770,2760,2770,2760,5
20250213,111500,37472880,2770,2765,2770,2765,2000
20250213,111400,31933130,2770,2770,2770,2770,0
20250213,111300,31933130,2770,2770,2770,2770,0
20250213,111200,31933130,2770,2770,2770,2770,0
20250213,111100,31933130,2770,2770,2770,2770,0
20250213,111000,31933130,2770,2770,2770,2770,0
20250213,110900,31933130,2770,2770,2770,2770,0
20250213,110800,31933130,2770,2765,2770,2765,89
20250213,110700,31686770,2760,2755,2760,2755,629
20250213,110600,29951030,2760,2760,2760,2760,0
20250213,110500,29951030,2760,2760,2760,2760,0
20250213,110400,29951030,2760,2760,2760,2760,0
20250213,110300,29951030,2760,2760,2760,2760,0
20250213,110200,29951030,2760,2760,2760,2760,0
20250213,110100,29951030,2760,2760,2760,2760,0
20250213,110000,29951030,2760,2760,2760,2760,0
20250213,105900,29951030,2760,2760,2760,2760,0
20250213,105800,29951030,2760,2760,2760,2760,0
20250213,105700,29951030,2760,2760,2760,2760,0
20250213,105600,29951030,2760,2760,2760,2760,0
20250213,105500,29951030,2760,2760,2760,2760,0
20250213,105400,29951030,2760,2760,2760,2760,0
20250213,105300,29951030,2760,2760,2760,2760,0
20250213,105200,29951030,2760,2760,2760,2760,0
20250213,105100,29951030,2760,2760,2760,2760,0
20250213,105000,29951030,2760,2760,2760,2760,0
20250213,104900,29951030,2760,2760,2760,2760,0
20250213,104800,29951030,2760,2760,2760,2760,0
20250213,104700,29951030,2760,2760,2760,2760,0
20250213,104600,29951030,2760,2760,2760,2760,0
20250213,104500,29951030,2760,2760,2760,2760,0
20250213,104400,29951030,2760,2760,2760,2760,1
20250213,104300,29948270,2755,2755,2755,2755,2
20250213,104200,29942760,2760,2745,2760,2740,73
20250213,104100,29742595,2740,2740,2740,2740,0
20250213,104000,29742595,2740,2740,2740,2740,0
20250213,103900,29742595,2740,2740,2740,2740,0
20250213,103800,29742595,2740,2745,2755,2740,1285
20250213,103700,26210420,2745,2745,2745,2745,0
20250213,103600,26210420,2745,2745,2745,2745,0
20250213,103500,26210420,2745,2745,2745,2745,0
20250213,103400,26210420,2745,2745,2745,2745,0
20250213,103300,26210420,2745,2745,2745,2745,1
20250213,103200,26207675,2745,2745,2745,2745,0
20250213,103100,26207675,2745,2745,2745,2745,0
20250213,103000,26207675,2745,2745,2745,2745,0
20250213,102900,26207675,2745,2745,2745,2745,0
20250213,102800,26207675,2745,2745,2745,2745,0
20250213,102700,26207675,2745,2745,2745,2745,40
20250213,102600,26097875,2750,2750,2750,2750,75
20250213,102500,25891625,2755,2755,2755,2755,0
20250213,102400,25891625,2755,2755,2755,2755,0
20250213,102300,25891625,2755,2755,2755,2755,0
20250213,102200,25891625,2755,2755,2755,2755,0
20250213,102100,25891625,2755,2755,2755,2755,0
20250213,102000,25891625,2755,2755,2755,2755,0
20250213,101900,25891625,2755,2755,2755,2755,1
20250213,101800,25888870,2755,2755,2755,2755,0
20250213,101700,25888870,2755,2755,2755,2755,1
20250213,101600,25886115,2755,2755,2755,2755,0
20250213,101500,25886115,2755,2755,2755,2755,1
20250213,101400,25883360,2755,2755,2755,2755,0
20250213,101300,25883360,2755,2755,2755,2755,0
20250213,101200,25883360,2755,2755,2755,2755,0
20250213,101100,25883360,2755,2755,2755,2755,2
20250213,101000,25877850,2755,2755,2755,2755,0
20250213,100900,25877850,2755,2755,2755,2755,0
20250213,100800,25877850,2755,2755,2755,2755,0
20250213,100700,25877850,2755,2755,2755,2755,0
20250213,100600,25877850,2755,2760,2760,2755,335
20250213,100500,24953255,2755,2755,2755,2755,321
20250213,100400,24068900,2750,2755,2755,2750,17
20250213,100300,24022115,2750,2750,2750,2750,35
20250213,100200,23925865,2750,2750,2750,2750,0
20250213,100100,23925865,2750,2750,2750,2750,0
20250213,100000,23925865,2750,2750,2750,2750,0
20250213,095900,23925865,2750,2750,2750,2750,0
20250213,095800,23925865,2750,2750,2750,2750,1
20250213,095700,23923115,2745,2745,2745,2745,11
20250213,095600,23892920,2745,2745,2745,2745,2
20250213,095500,23887430,2755,2755,2755,2755,0
20250213,095400,23887430,2755,2755,2755,2755,0
20250213,095300,23887430,2755,2755,2755,2755,0
20250213,095200,23887430,2755,2760,2760,2755,501
20250213,095100,22507165,2770,2770,2770,2770,0
20250213,095000,22507165,2770,2770,2770,2770,0
20250213,094900,22507165,2770,2770,2770,2770,0
20250213,094800,22507165,2770,2770,2770,2770,50
20250213,094700,22368665,2770,2770,2770,2770,0
20250213,094600,22368665,2770,2770,2770,2770,150
20250213,094500,21953165,2770,2770,2770,2770,0
20250213,094400,21953165,2770,2770,2770,2770,1
20250213,094300,21950395,2760,2760,2760,2760,0
20250213,094200,21950395,2760,2765,2765,2760,128
20250213,094100,21596795,2770,2770,2770,2770,1
20250213,094000,21594025,2755,2760,2760,2755,95
20250213,093900,21332295,2770,2755,2770,2755,409
20250213,093800,20205475,2755,2755,2755,2755,595
20250213,093700,18566250,2755,2755,2755,2755,400
20250213,093600,17464250,2755,2755,2760,2755,66
20250213,093500,17282415,2755,2755,2755,2755,0
20250213,093400,17282415,2755,2755,2755,2755,0
20250213,093300,17282415,2755,2755,2755,2755,10
20250213,093200,17254865,2755,2740,2755,2740,1683
20250213,093100,12630615,2740,2735,2740,2735,305
20250213,093000,11796435,2715,2730,2730,2715,519
20250213,092900,10382565,2715,2715,2715,2715,0
20250213,092800,10382565,2715,2715,2715,2715,402
20250213,092700,9291135,2715,2715,2715,2715,2
20250213,092600,9285705,2715,2715,2715,2710,104
20250213,092500,9003595,2715,2715,2715,2715,1
20250213,092400,9000880,2715,2715,2715,2715,1
20250213,092300,8998165,2710,2710,2710,2710,0
20250213,092200,8998165,2710,2710,2710,2710,20
20250213,092100,8943965,2715,2715,2715,2715,3
20250213,092000,8935820,2715,2715,2715,2715,11
20250213,091900,8905955,2730,2730,2730,2730,1
20250213,091800,8903225,2715,2715,2715,2715,0
20250213,091700,8903225,2715,2715,2715,2715,3
20250213,091600,8895080,2715,2720,2720,2715,300
20250213,091500,8080570,2715,2720,2720,2715,100
20250213,091400,7809065,2715,2725,2725,2715,320
20250213,091300,6939230,2750,2750,2750,2750,0
20250213,091200,6939230,2750,2750,2750,2750,1
20250213,091100,6936480,2750,2750,2750,2750,0
20250213,091000,6936480,2750,2750,2750,2750,0
20250213,090900,6936480,2750,2715,2750,2710,1934
20250213,090800,1686000,2715,2715,2715,2715,0
20250213,090700,1686000,2715,2720,2720,2715,500
20250213,090600,328200,2735,2735,2735,2735,19
20250213,090500,276235,2735,2735,2735,2735,0
20250213,090400,276235,2735,2735,2735,2735,0
20250213,090300,276235,2735,2735,2735,2735,100
20250213,090200,2735,2735,2735,2735,2735,0
20250213,090100,2735,2735,2735,2735,2735,0
20250213,090000,2735,2735,2735,2735,2735,1