KissMeData/160550/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203100,33811815,2070,2070,2070,2070,853
20250213,203000,33811815,2070,2070,2070,2070,0
20250213,202900,33811815,2070,2070,2070,2070,0
20250213,202800,33811815,2070,2070,2070,2070,0
20250213,202700,33811815,2070,2070,2070,2070,0
20250213,202600,33811815,2070,2070,2070,2070,0
20250213,202500,33811815,2070,2070,2070,2070,0
20250213,202400,33811815,2070,2070,2070,2070,0
20250213,202300,33811815,2070,2070,2070,2070,0
20250213,202200,33811815,2070,2070,2070,2070,0
20250213,202100,33811815,2070,2070,2070,2070,0
20250213,202000,33811815,2070,2070,2070,2070,0
20250213,201900,33811815,2070,2070,2070,2070,0
20250213,201800,33811815,2070,2070,2070,2070,0
20250213,201700,33811815,2070,2070,2070,2070,0
20250213,201600,33811815,2070,2070,2070,2070,0
20250213,201500,33811815,2070,2070,2070,2070,0
20250213,201400,33811815,2070,2070,2070,2070,0
20250213,201300,33811815,2070,2070,2070,2070,0
20250213,201200,33811815,2070,2070,2070,2070,0
20250213,201100,33811815,2070,2070,2070,2070,0
20250213,201000,33811815,2070,2070,2070,2070,0
20250213,200900,33811815,2070,2070,2070,2070,0
20250213,200800,33811815,2070,2070,2070,2070,0
20250213,200700,33811815,2070,2070,2070,2070,0
20250213,200600,33811815,2070,2070,2070,2070,0
20250213,200500,33811815,2070,2070,2070,2070,0
20250213,200400,33811815,2070,2070,2070,2070,0
20250213,200300,33811815,2070,2070,2070,2070,0
20250213,200200,33811815,2070,2070,2070,2070,0
20250213,200100,33811815,2070,2070,2070,2070,853
20250213,200000,33811815,2070,2070,2070,2070,0
20250213,195900,33811815,2070,2070,2070,2070,0
20250213,195800,33811815,2070,2070,2070,2070,0
20250213,195700,33811815,2070,2070,2070,2070,0
20250213,195600,33811815,2070,2070,2070,2070,0
20250213,195500,33811815,2070,2070,2070,2070,0
20250213,195400,33811815,2070,2070,2070,2070,0
20250213,195300,33811815,2070,2070,2070,2070,0
20250213,195200,33811815,2070,2070,2070,2070,0
20250213,195100,33811815,2070,2070,2070,2070,0
20250213,195000,33811815,2070,2070,2070,2070,0
20250213,194900,33811815,2070,2070,2070,2070,0
20250213,194800,33811815,2070,2070,2070,2070,0
20250213,194700,33811815,2070,2070,2070,2070,0
20250213,194600,33811815,2070,2070,2070,2070,0
20250213,194500,33811815,2070,2070,2070,2070,0
20250213,194400,33811815,2070,2070,2070,2070,0
20250213,194300,33811815,2070,2070,2070,2070,0
20250213,194200,33811815,2070,2070,2070,2070,0
20250213,194100,33811815,2070,2070,2070,2070,0
20250213,194000,33811815,2070,2070,2070,2070,0
20250213,193900,33811815,2070,2070,2070,2070,0
20250213,193800,33811815,2070,2070,2070,2070,0
20250213,193700,33811815,2070,2070,2070,2070,0
20250213,193600,33811815,2070,2070,2070,2070,0
20250213,193500,33811815,2070,2070,2070,2070,0
20250213,193400,33811815,2070,2070,2070,2070,0
20250213,193300,33811815,2070,2070,2070,2070,0
20250213,193200,33811815,2070,2070,2070,2070,0
20250213,193100,33811815,2070,2070,2070,2070,853
20250213,193000,33811815,2070,2070,2070,2070,0
20250213,192900,33811815,2070,2070,2070,2070,0
20250213,192800,33811815,2070,2070,2070,2070,0
20250213,192700,33811815,2070,2070,2070,2070,0
20250213,192600,33811815,2070,2070,2070,2070,0
20250213,192500,33811815,2070,2070,2070,2070,0
20250213,192400,33811815,2070,2070,2070,2070,0
20250213,192300,33811815,2070,2070,2070,2070,0
20250213,192200,33811815,2070,2070,2070,2070,0
20250213,192100,33811815,2070,2070,2070,2070,0
20250213,192000,33811815,2070,2070,2070,2070,0
20250213,191900,33811815,2070,2070,2070,2070,0
20250213,191800,33811815,2070,2070,2070,2070,0
20250213,191700,33811815,2070,2070,2070,2070,0
20250213,191600,33811815,2070,2070,2070,2070,0
20250213,191500,33811815,2070,2070,2070,2070,0
20250213,191400,33811815,2070,2070,2070,2070,0
20250213,191300,33811815,2070,2070,2070,2070,0
20250213,191200,33811815,2070,2070,2070,2070,0
20250213,191100,33811815,2070,2070,2070,2070,0
20250213,191000,33811815,2070,2070,2070,2070,0
20250213,190900,33811815,2070,2070,2070,2070,0
20250213,190800,33811815,2070,2070,2070,2070,0
20250213,190700,33811815,2070,2070,2070,2070,0
20250213,190600,33811815,2070,2070,2070,2070,0
20250213,190500,33811815,2070,2070,2070,2070,0
20250213,190400,33811815,2070,2070,2070,2070,0
20250213,190300,33811815,2070,2070,2070,2070,0
20250213,190200,33811815,2070,2070,2070,2070,0
20250213,190100,33811815,2070,2070,2070,2070,853
20250213,190000,33811815,2070,2070,2070,2070,0
20250213,185900,33811815,2070,2070,2070,2070,0
20250213,185800,33811815,2070,2070,2070,2070,0
20250213,185700,33811815,2070,2070,2070,2070,0
20250213,185600,33811815,2070,2070,2070,2070,0
20250213,185500,33811815,2070,2070,2070,2070,0
20250213,185400,33811815,2070,2070,2070,2070,0
20250213,185300,33811815,2070,2070,2070,2070,0
20250213,185200,33811815,2070,2070,2070,2070,0
20250213,185100,33811815,2070,2070,2070,2070,0
20250213,185000,33811815,2070,2070,2070,2070,0
20250213,184900,33811815,2070,2070,2070,2070,0
20250213,184800,33811815,2070,2070,2070,2070,0
20250213,184700,33811815,2070,2070,2070,2070,0
20250213,184600,33811815,2070,2070,2070,2070,0
20250213,184500,33811815,2070,2070,2070,2070,0
20250213,184400,33811815,2070,2070,2070,2070,0
20250213,184300,33811815,2070,2070,2070,2070,0
20250213,184200,33811815,2070,2070,2070,2070,0
20250213,184100,33811815,2070,2070,2070,2070,0
20250213,184000,33811815,2070,2070,2070,2070,0
20250213,183900,33811815,2070,2070,2070,2070,0
20250213,183800,33811815,2070,2070,2070,2070,0
20250213,183700,33811815,2070,2070,2070,2070,0
20250213,183600,33811815,2070,2070,2070,2070,0
20250213,183500,33811815,2070,2070,2070,2070,0
20250213,183400,33811815,2070,2070,2070,2070,0
20250213,183300,33811815,2070,2070,2070,2070,0
20250213,183200,33811815,2070,2070,2070,2070,0
20250213,183100,33811815,2070,2070,2070,2070,853
20250213,183000,33811815,2070,2070,2070,2070,0
20250213,182900,33811815,2070,2070,2070,2070,0
20250213,182800,33811815,2070,2070,2070,2070,0
20250213,182700,33811815,2070,2070,2070,2070,0
20250213,182600,33811815,2070,2070,2070,2070,0
20250213,182500,33811815,2070,2070,2070,2070,0
20250213,182400,33811815,2070,2070,2070,2070,0
20250213,182300,33811815,2070,2070,2070,2070,0
20250213,182200,33811815,2070,2070,2070,2070,0
20250213,182100,33811815,2070,2070,2070,2070,0
20250213,182000,33811815,2070,2070,2070,2070,0
20250213,181900,33811815,2070,2070,2070,2070,0
20250213,181800,33811815,2070,2070,2070,2070,0
20250213,181700,33811815,2070,2070,2070,2070,0
20250213,181600,33811815,2070,2070,2070,2070,0
20250213,181500,33811815,2070,2070,2070,2070,0
20250213,181400,33811815,2070,2070,2070,2070,0
20250213,181300,33811815,2070,2070,2070,2070,0
20250213,181200,33811815,2070,2070,2070,2070,0
20250213,181100,33811815,2070,2070,2070,2070,0
20250213,181000,33811815,2070,2070,2070,2070,0
20250213,180900,33811815,2070,2070,2070,2070,0
20250213,180800,33811815,2070,2070,2070,2070,0
20250213,180700,33811815,2070,2070,2070,2070,0
20250213,180600,33811815,2070,2070,2070,2070,0
20250213,180500,33811815,2070,2070,2070,2070,0
20250213,180400,33811815,2070,2070,2070,2070,0
20250213,180300,33811815,2070,2070,2070,2070,0
20250213,180200,33811815,2070,2070,2070,2070,0
20250213,180100,33811815,2070,2070,2070,2070,853
20250213,180000,33811815,2070,2070,2070,2070,0
20250213,175900,33811815,2070,2070,2070,2070,0
20250213,175800,33811815,2070,2070,2070,2070,0
20250213,175700,33811815,2070,2070,2070,2070,0
20250213,175600,33811815,2070,2070,2070,2070,0
20250213,175500,33811815,2070,2070,2070,2070,0
20250213,175400,33811815,2070,2070,2070,2070,0
20250213,175300,33811815,2070,2070,2070,2070,0
20250213,175200,33811815,2070,2070,2070,2070,0
20250213,175100,33811815,2070,2070,2070,2070,0
20250213,175000,33811815,2070,2070,2070,2070,0
20250213,174900,33811815,2070,2070,2070,2070,0
20250213,174800,33811815,2070,2070,2070,2070,0
20250213,174700,33811815,2070,2070,2070,2070,0
20250213,174600,33811815,2070,2070,2070,2070,0
20250213,174500,33811815,2070,2070,2070,2070,0
20250213,174400,33811815,2070,2070,2070,2070,0
20250213,174300,33811815,2070,2070,2070,2070,0
20250213,174200,33811815,2070,2070,2070,2070,0
20250213,174100,33811815,2070,2070,2070,2070,0
20250213,174000,33811815,2070,2070,2070,2070,0
20250213,173900,33811815,2070,2070,2070,2070,0
20250213,173800,33811815,2070,2070,2070,2070,0
20250213,173700,33811815,2070,2070,2070,2070,0
20250213,173600,33811815,2070,2070,2070,2070,0
20250213,173500,33811815,2070,2070,2070,2070,0
20250213,173400,33811815,2070,2070,2070,2070,0
20250213,173300,33811815,2070,2070,2070,2070,0
20250213,173200,33811815,2070,2070,2070,2070,0
20250213,173100,33811815,2070,2070,2070,2070,853
20250213,173000,33811815,2070,2070,2070,2070,0
20250213,172900,33811815,2070,2070,2070,2070,0
20250213,172800,33811815,2070,2070,2070,2070,0
20250213,172700,33811815,2070,2070,2070,2070,0
20250213,172600,33811815,2070,2070,2070,2070,0
20250213,172500,33811815,2070,2070,2070,2070,0
20250213,172400,33811815,2070,2070,2070,2070,0
20250213,172300,33811815,2070,2070,2070,2070,0
20250213,172200,33811815,2070,2070,2070,2070,0
20250213,172100,33811815,2070,2070,2070,2070,0
20250213,172000,33811815,2070,2070,2070,2070,0
20250213,171900,33811815,2070,2070,2070,2070,0
20250213,171800,33811815,2070,2070,2070,2070,0
20250213,171700,33811815,2070,2070,2070,2070,0
20250213,171600,33811815,2070,2070,2070,2070,0
20250213,171500,33811815,2070,2070,2070,2070,0
20250213,171400,33811815,2070,2070,2070,2070,0
20250213,171300,33811815,2070,2070,2070,2070,0
20250213,171200,33811815,2070,2070,2070,2070,0
20250213,171100,33811815,2070,2070,2070,2070,0
20250213,171000,33811815,2070,2070,2070,2070,0
20250213,170900,33811815,2070,2070,2070,2070,0
20250213,170800,33811815,2070,2070,2070,2070,0
20250213,170700,33811815,2070,2070,2070,2070,0
20250213,170600,33811815,2070,2070,2070,2070,0
20250213,170500,33811815,2070,2070,2070,2070,0
20250213,170400,33811815,2070,2070,2070,2070,0
20250213,170300,33811815,2070,2070,2070,2070,0
20250213,170200,33811815,2070,2070,2070,2070,0
20250213,170100,33811815,2070,2070,2070,2070,853
20250213,170000,33811815,2070,2070,2070,2070,0
20250213,165900,33811815,2070,2070,2070,2070,0
20250213,165800,33811815,2070,2070,2070,2070,0
20250213,165700,33811815,2070,2070,2070,2070,0
20250213,165600,33811815,2070,2070,2070,2070,0
20250213,165500,33811815,2070,2070,2070,2070,0
20250213,165400,33811815,2070,2070,2070,2070,0
20250213,165300,33811815,2070,2070,2070,2070,0
20250213,165200,33811815,2070,2070,2070,2070,0
20250213,165100,33811815,2070,2070,2070,2070,0
20250213,165000,33811815,2070,2070,2070,2070,0
20250213,164900,33811815,2070,2070,2070,2070,0
20250213,164800,33811815,2070,2070,2070,2070,0
20250213,164700,33811815,2070,2070,2070,2070,0
20250213,164600,33811815,2070,2070,2070,2070,0
20250213,164500,33811815,2070,2070,2070,2070,0
20250213,164400,33811815,2070,2070,2070,2070,0
20250213,164300,33811815,2070,2070,2070,2070,0
20250213,164200,33811815,2070,2070,2070,2070,0
20250213,164100,33811815,2070,2070,2070,2070,0
20250213,164000,33811815,2070,2070,2070,2070,0
20250213,163900,33811815,2070,2070,2070,2070,0
20250213,163800,33811815,2070,2070,2070,2070,0
20250213,163700,33811815,2070,2070,2070,2070,0
20250213,163600,33811815,2070,2070,2070,2070,0
20250213,163500,33811815,2070,2070,2070,2070,0
20250213,163400,33811815,2070,2070,2070,2070,0
20250213,163300,33811815,2070,2070,2070,2070,0
20250213,163200,33811815,2070,2070,2070,2070,0
20250213,163100,33811815,2070,2070,2070,2070,853
20250213,163000,33811815,2070,2070,2070,2070,0
20250213,162900,33811815,2070,2070,2070,2070,0
20250213,162800,33811815,2070,2070,2070,2070,0
20250213,162700,33811815,2070,2070,2070,2070,0
20250213,162600,33811815,2070,2070,2070,2070,0
20250213,162500,33811815,2070,2070,2070,2070,0
20250213,162400,33811815,2070,2070,2070,2070,0
20250213,162300,33811815,2070,2070,2070,2070,0
20250213,162200,33811815,2070,2070,2070,2070,0
20250213,162100,33811815,2070,2070,2070,2070,0
20250213,162000,33811815,2070,2070,2070,2070,0
20250213,161900,33811815,2070,2070,2070,2070,0
20250213,161800,33811815,2070,2070,2070,2070,0
20250213,161700,33811815,2070,2070,2070,2070,0
20250213,161600,33811815,2070,2070,2070,2070,0
20250213,161500,33811815,2070,2070,2070,2070,0
20250213,161400,33811815,2070,2070,2070,2070,0
20250213,161300,33811815,2070,2070,2070,2070,0
20250213,161200,33811815,2070,2070,2070,2070,0
20250213,161100,33811815,2070,2070,2070,2070,0
20250213,161000,33811815,2070,2070,2070,2070,0
20250213,160900,33811815,2070,2070,2070,2070,0
20250213,160800,33811815,2070,2070,2070,2070,0
20250213,160700,33811815,2070,2070,2070,2070,0
20250213,160600,33811815,2070,2070,2070,2070,0
20250213,160500,33811815,2070,2070,2070,2070,0
20250213,160400,33811815,2070,2070,2070,2070,0
20250213,160300,33811815,2070,2070,2070,2070,0
20250213,160200,33811815,2070,2070,2070,2070,0
20250213,160100,33811815,2070,2070,2070,2070,853
20250213,160000,33811815,2070,2070,2070,2070,0
20250213,155900,33811815,2070,2070,2070,2070,0
20250213,155800,33811815,2070,2070,2070,2070,0
20250213,155700,33811815,2070,2070,2070,2070,0
20250213,155600,33811815,2070,2070,2070,2070,0
20250213,155500,33811815,2070,2070,2070,2070,0
20250213,155400,33811815,2070,2070,2070,2070,0
20250213,155300,33811815,2070,2070,2070,2070,0
20250213,155200,33811815,2070,2070,2070,2070,0
20250213,155100,33811815,2070,2070,2070,2070,0
20250213,155000,33811815,2070,2070,2070,2070,0
20250213,154900,33811815,2070,2070,2070,2070,0
20250213,154800,33811815,2070,2070,2070,2070,0
20250213,154700,33811815,2070,2070,2070,2070,0
20250213,154600,33811815,2070,2070,2070,2070,0
20250213,154500,33811815,2070,2070,2070,2070,0
20250213,154400,33811815,2070,2070,2070,2070,0
20250213,154300,33811815,2070,2070,2070,2070,0
20250213,154200,33811815,2070,2070,2070,2070,0
20250213,154100,33811815,2070,2070,2070,2070,0
20250213,154000,33811815,2070,2070,2070,2070,0
20250213,153900,33811815,2070,2070,2070,2070,0
20250213,153800,33811815,2070,2070,2070,2070,0
20250213,153700,33811815,2070,2070,2070,2070,0
20250213,153600,33811815,2070,2070,2070,2070,0
20250213,153500,33811815,2070,2070,2070,2070,0
20250213,153400,33811815,2070,2070,2070,2070,0
20250213,153300,33811815,2070,2070,2070,2070,0
20250213,153200,33811815,2070,2070,2070,2070,0
20250213,153100,33811815,2070,2070,2070,2070,853
20250213,153000,33811815,2070,2070,2070,2070,853
20250213,152900,32046105,2070,2070,2070,2070,0
20250213,152800,32046105,2070,2070,2070,2070,0
20250213,152700,32046105,2070,2070,2070,2070,0
20250213,152600,32046105,2070,2070,2070,2070,0
20250213,152500,32046105,2070,2070,2070,2070,0
20250213,152400,32046105,2070,2070,2070,2070,0
20250213,152300,32046105,2070,2070,2070,2070,0
20250213,152200,32046105,2070,2070,2070,2070,0
20250213,152100,32046105,2070,2070,2070,2070,0
20250213,152000,32046105,2070,2070,2070,2070,0
20250213,151900,32046105,2070,2070,2070,2070,36
20250213,151800,31971585,2075,2075,2075,2075,0
20250213,151700,31971585,2075,2075,2075,2075,0
20250213,151600,31971585,2075,2075,2075,2075,0
20250213,151500,31971585,2075,2075,2075,2075,0
20250213,151400,31971585,2075,2075,2075,2075,0
20250213,151300,31971585,2075,2075,2075,2075,0
20250213,151200,31971585,2075,2075,2075,2075,0
20250213,151100,31971585,2075,2075,2075,2075,0
20250213,151000,31971585,2075,2075,2075,2075,0
20250213,150900,31971585,2075,2075,2075,2075,0
20250213,150800,31971585,2075,2075,2075,2075,0
20250213,150700,31971585,2075,2075,2075,2075,0
20250213,150600,31971585,2075,2075,2075,2075,0
20250213,150500,31971585,2075,2075,2075,2075,0
20250213,150400,31971585,2075,2075,2075,2075,3
20250213,150300,31965360,2070,2070,2070,2070,0
20250213,150200,31965360,2070,2070,2070,2070,0
20250213,150100,31965360,2070,2070,2070,2070,0
20250213,150000,31965360,2070,2070,2070,2070,0
20250213,145900,31965360,2070,2070,2070,2070,0
20250213,145800,31965360,2070,2070,2070,2070,0
20250213,145700,31965360,2070,2070,2070,2070,0
20250213,145600,31965360,2070,2070,2070,2070,8
20250213,145500,31948800,2075,2075,2075,2075,56
20250213,145400,31832600,2075,2075,2075,2075,386
20250213,145300,31031650,2075,2075,2075,2075,0
20250213,145200,31031650,2075,2075,2075,2075,3
20250213,145100,31025425,2090,2090,2090,2090,0
20250213,145000,31025425,2090,2090,2090,2090,0
20250213,144900,31025425,2090,2090,2090,2090,0
20250213,144800,31025425,2090,2085,2090,2085,600
20250213,144700,29772920,2075,2075,2075,2075,89
20250213,144600,29588245,2085,2085,2085,2085,0
20250213,144500,29588245,2085,2075,2085,2075,400
20250213,144400,28755295,2075,2075,2075,2075,0
20250213,144300,28755295,2075,2075,2075,2075,0
20250213,144200,28755295,2075,2075,2075,2075,0
20250213,144100,28755295,2075,2075,2075,2075,0
20250213,144000,28755295,2075,2075,2075,2075,0
20250213,143900,28755295,2075,2075,2075,2075,0
20250213,143800,28755295,2075,2075,2075,2075,0
20250213,143700,28755295,2075,2075,2075,2075,0
20250213,143600,28755295,2075,2075,2075,2075,0
20250213,143500,28755295,2075,2075,2075,2075,0
20250213,143400,28755295,2075,2075,2075,2075,0
20250213,143300,28755295,2075,2075,2075,2075,0
20250213,143200,28755295,2075,2075,2075,2075,1
20250213,143100,28753220,2070,2070,2070,2070,0
20250213,143000,28753220,2070,2070,2070,2070,0
20250213,142900,28753220,2070,2070,2070,2070,0
20250213,142800,28753220,2070,2070,2070,2070,0
20250213,142700,28753220,2070,2070,2070,2070,0
20250213,142600,28753220,2070,2070,2070,2070,0
20250213,142500,28753220,2070,2070,2070,2070,0
20250213,142400,28753220,2070,2070,2070,2070,0
20250213,142300,28753220,2070,2070,2070,2070,82
20250213,142200,28583480,2070,2070,2070,2070,0
20250213,142100,28583480,2070,2070,2070,2070,0
20250213,142000,28583480,2070,2075,2075,2070,1001
20250213,141900,26511405,2070,2070,2070,2070,500
20250213,141800,25476405,2075,2075,2075,2075,0
20250213,141700,25476405,2075,2075,2075,2075,100
20250213,141600,25268905,2070,2070,2070,2070,15
20250213,141500,25237855,2070,2070,2070,2070,1
20250213,141400,25235785,2070,2070,2070,2070,0
20250213,141300,25235785,2070,2070,2070,2070,0
20250213,141200,25235785,2070,2070,2070,2070,1
20250213,141100,25233715,2075,2075,2075,2075,0
20250213,141000,25233715,2075,2075,2075,2075,0
20250213,140900,25233715,2075,2075,2075,2075,1
20250213,140800,25231640,2075,2075,2075,2075,0
20250213,140700,25231640,2075,2075,2075,2075,0
20250213,140600,25231640,2075,2070,2075,2070,2
20250213,140500,25227495,2075,2075,2075,2075,0
20250213,140400,25227495,2075,2075,2075,2075,100
20250213,140300,25019995,2075,2075,2075,2075,0
20250213,140200,25019995,2075,2075,2075,2075,3
20250213,140100,25013770,2075,2075,2075,2075,1000
20250213,140000,22938770,2065,2065,2065,2065,0
20250213,135900,22938770,2065,2065,2065,2065,0
20250213,135800,22938770,2065,2065,2065,2065,0
20250213,135700,22938770,2065,2065,2065,2065,0
20250213,135600,22938770,2065,2065,2065,2065,0
20250213,135500,22938770,2065,2065,2065,2065,461
20250213,135400,21986805,2075,2075,2075,2075,0
20250213,135300,21986805,2075,2075,2075,2075,0
20250213,135200,21986805,2075,2075,2075,2075,10
20250213,135100,21966055,2075,2075,2075,2075,0
20250213,135000,21966055,2075,2075,2075,2075,0
20250213,134900,21966055,2075,2075,2075,2075,0
20250213,134800,21966055,2075,2075,2075,2075,0
20250213,134700,21966055,2075,2075,2075,2075,0
20250213,134600,21966055,2075,2075,2075,2075,1
20250213,134500,21963980,2075,2075,2075,2065,102
20250213,134400,21753330,2075,2075,2075,2075,0
20250213,134300,21753330,2075,2075,2075,2075,0
20250213,134200,21753330,2075,2075,2075,2075,1
20250213,134100,21751255,2070,2070,2070,2070,0
20250213,134000,21751255,2070,2070,2070,2070,0
20250213,133900,21751255,2070,2070,2070,2070,0
20250213,133800,21751255,2070,2070,2070,2070,0
20250213,133700,21751255,2070,2070,2070,2070,0
20250213,133600,21751255,2070,2070,2070,2070,0
20250213,133500,21751255,2070,2070,2070,2070,0
20250213,133400,21751255,2070,2070,2070,2070,30
20250213,133300,21689155,2070,2065,2070,2065,100
20250213,133200,21482640,2070,2070,2070,2070,0
20250213,133100,21482640,2070,2070,2070,2070,0
20250213,133000,21482640,2070,2070,2070,2070,2
20250213,132900,21478500,2070,2070,2070,2070,0
20250213,132800,21478500,2070,2070,2070,2070,0
20250213,132700,21478500,2070,2070,2070,2070,0
20250213,132600,21478500,2070,2070,2070,2070,0
20250213,132500,21478500,2070,2070,2070,2070,0
20250213,132400,21478500,2070,2070,2070,2070,0
20250213,132300,21478500,2070,2070,2070,2070,0
20250213,132200,21478500,2070,2070,2070,2070,0
20250213,132100,21478500,2070,2070,2070,2070,0
20250213,132000,21478500,2070,2070,2070,2070,0
20250213,131900,21478500,2070,2070,2070,2070,7
20250213,131800,21464010,2075,2075,2075,2075,0
20250213,131700,21464010,2075,2075,2075,2075,0
20250213,131600,21464010,2075,2075,2075,2075,0
20250213,131500,21464010,2075,2075,2075,2075,0
20250213,131400,21464010,2075,2075,2075,2075,1
20250213,131300,21461935,2075,2075,2075,2075,0
20250213,131200,21461935,2075,2075,2075,2075,0
20250213,131100,21461935,2075,2075,2075,2075,0
20250213,131000,21461935,2075,2075,2075,2075,0
20250213,130900,21461935,2075,2075,2075,2075,10
20250213,130800,21441185,2075,2075,2075,2075,0
20250213,130700,21441185,2075,2075,2075,2075,0
20250213,130600,21441185,2075,2075,2075,2075,1
20250213,130500,21439110,2065,2065,2065,2065,0
20250213,130400,21439110,2065,2065,2065,2065,0
20250213,130300,21439110,2065,2065,2065,2065,0
20250213,130200,21439110,2065,2065,2065,2065,0
20250213,130100,21439110,2065,2065,2065,2065,0
20250213,130000,21439110,2065,2065,2065,2065,0
20250213,125900,21439110,2065,2065,2065,2065,0
20250213,125800,21439110,2065,2070,2070,2065,250
20250213,125700,20921765,2075,2075,2075,2075,0
20250213,125600,20921765,2075,2075,2075,2075,0
20250213,125500,20921765,2075,2075,2075,2075,0
20250213,125400,20921765,2075,2075,2075,2075,0
20250213,125300,20921765,2075,2075,2075,2075,0
20250213,125200,20921765,2075,2075,2075,2075,0
20250213,125100,20921765,2075,2075,2075,2075,0
20250213,125000,20921765,2075,2075,2075,2075,0
20250213,124900,20921765,2075,2075,2075,2075,0
20250213,124800,20921765,2075,2075,2075,2075,0
20250213,124700,20921765,2075,2075,2075,2075,200
20250213,124600,20506765,2075,2075,2075,2075,2
20250213,124500,20502615,2075,2070,2075,2070,519
20250213,124400,19425730,2075,2075,2075,2075,0
20250213,124300,19425730,2075,2075,2075,2075,0
20250213,124200,19425730,2075,2075,2075,2075,0
20250213,124100,19425730,2075,2075,2075,2075,0
20250213,124000,19425730,2075,2075,2075,2075,0
20250213,123900,19425730,2075,2075,2075,2075,1
20250213,123800,19423655,2070,2065,2070,2065,643
20250213,123700,18092670,2070,2070,2070,2070,0
20250213,123600,18092670,2070,2070,2070,2070,0
20250213,123500,18092670,2070,2070,2070,2070,0
20250213,123400,18092670,2070,2070,2070,2070,100
20250213,123300,17885670,2070,2070,2070,2070,21
20250213,123200,17842200,2070,2070,2070,2070,0
20250213,123100,17842200,2070,2070,2070,2070,191
20250213,123000,17446830,2070,2070,2070,2070,0
20250213,122900,17446830,2070,2070,2070,2070,0
20250213,122800,17446830,2070,2070,2070,2070,0
20250213,122700,17446830,2070,2070,2070,2070,0
20250213,122600,17446830,2070,2070,2070,2070,0
20250213,122500,17446830,2070,2070,2070,2070,150
20250213,122400,17136330,2075,2075,2075,2075,0
20250213,122300,17136330,2075,2075,2075,2075,0
20250213,122200,17136330,2075,2075,2075,2075,0
20250213,122100,17136330,2075,2075,2075,2075,0
20250213,122000,17136330,2075,2075,2075,2075,0
20250213,121900,17136330,2075,2075,2075,2075,0
20250213,121800,17136330,2075,2075,2075,2075,0
20250213,121700,17136330,2075,2075,2075,2075,2
20250213,121600,17132180,2075,2075,2075,2075,1
20250213,121500,17130105,2070,2070,2070,2070,0
20250213,121400,17130105,2070,2070,2070,2070,0
20250213,121300,17130105,2070,2070,2070,2070,0
20250213,121200,17130105,2070,2070,2070,2070,0
20250213,121100,17130105,2070,2070,2070,2070,0
20250213,121000,17130105,2070,2070,2070,2070,0
20250213,120900,17130105,2070,2070,2070,2070,0
20250213,120800,17130105,2070,2070,2070,2070,1
20250213,120700,17128035,2075,2075,2075,2075,10
20250213,120600,17107285,2070,2070,2070,2070,0
20250213,120500,17107285,2070,2070,2070,2070,0
20250213,120400,17107285,2070,2070,2070,2070,0
20250213,120300,17107285,2070,2070,2070,2070,0
20250213,120200,17107285,2070,2070,2070,2070,10
20250213,120100,17086585,2070,2070,2070,2070,0
20250213,120000,17086585,2070,2070,2070,2070,0
20250213,115900,17086585,2070,2070,2070,2070,0
20250213,115800,17086585,2070,2070,2070,2070,0
20250213,115700,17086585,2070,2070,2070,2070,0
20250213,115600,17086585,2070,2070,2070,2070,6
20250213,115500,17074165,2070,2070,2070,2070,0
20250213,115400,17074165,2070,2070,2070,2070,1
20250213,115300,17072095,2075,2075,2075,2075,0
20250213,115200,17072095,2075,2075,2075,2075,0
20250213,115100,17072095,2075,2075,2075,2075,0
20250213,115000,17072095,2075,2075,2075,2075,0
20250213,114900,17072095,2075,2075,2075,2075,0
20250213,114800,17072095,2075,2075,2075,2075,1
20250213,114700,17070020,2070,2070,2070,2070,0
20250213,114600,17070020,2070,2070,2070,2070,0
20250213,114500,17070020,2070,2070,2070,2070,0
20250213,114400,17070020,2070,2070,2070,2070,0
20250213,114300,17070020,2070,2070,2070,2070,0
20250213,114200,17070020,2070,2070,2070,2070,0
20250213,114100,17070020,2070,2070,2070,2070,0
20250213,114000,17070020,2070,2070,2070,2070,0
20250213,113900,17070020,2070,2070,2070,2070,0
20250213,113800,17070020,2070,2070,2070,2070,0
20250213,113700,17070020,2070,2070,2070,2070,0
20250213,113600,17070020,2070,2070,2070,2070,0
20250213,113500,17070020,2070,2070,2070,2070,0
20250213,113400,17070020,2070,2070,2070,2070,0
20250213,113300,17070020,2070,2070,2070,2070,0
20250213,113200,17070020,2070,2070,2070,2070,0
20250213,113100,17070020,2070,2070,2070,2070,0
20250213,113000,17070020,2070,2070,2070,2070,1
20250213,112900,17067950,2075,2075,2075,2075,0
20250213,112800,17067950,2075,2075,2075,2075,0
20250213,112700,17067950,2075,2075,2075,2075,0
20250213,112600,17067950,2075,2075,2075,2075,0
20250213,112500,17067950,2075,2075,2075,2075,0
20250213,112400,17067950,2075,2075,2075,2075,0
20250213,112300,17067950,2075,2075,2075,2075,2
20250213,112200,17063800,2060,2060,2060,2060,0
20250213,112100,17063800,2060,2060,2060,2060,0
20250213,112000,17063800,2060,2060,2060,2060,0
20250213,111900,17063800,2060,2060,2060,2060,0
20250213,111800,17063800,2060,2060,2060,2060,565
20250213,111700,15899900,2065,2065,2065,2065,0
20250213,111600,15899900,2065,2065,2065,2065,0
20250213,111500,15899900,2065,2065,2065,2065,0
20250213,111400,15899900,2065,2065,2065,2065,0
20250213,111300,15899900,2065,2065,2065,2065,0
20250213,111200,15899900,2065,2065,2065,2065,0
20250213,111100,15899900,2065,2065,2065,2065,0
20250213,111000,15899900,2065,2065,2065,2065,3454
20250213,110900,8767390,2075,2075,2075,2075,0
20250213,110800,8767390,2075,2075,2075,2075,0
20250213,110700,8767390,2075,2075,2075,2075,27
20250213,110600,8711365,2075,2075,2075,2075,0
20250213,110500,8711365,2075,2075,2075,2075,0
20250213,110400,8711365,2075,2075,2075,2075,0
20250213,110300,8711365,2075,2075,2075,2075,0
20250213,110200,8711365,2075,2075,2075,2075,0
20250213,110100,8711365,2075,2075,2075,2075,49
20250213,110000,8609690,2060,2060,2060,2060,0
20250213,105900,8609690,2060,2060,2060,2060,0
20250213,105800,8609690,2060,2060,2060,2060,0
20250213,105700,8609690,2060,2060,2060,2060,0
20250213,105600,8609690,2060,2060,2060,2060,0
20250213,105500,8609690,2060,2060,2060,2060,0
20250213,105400,8609690,2060,2060,2060,2060,0
20250213,105300,8609690,2060,2060,2060,2060,395
20250213,105200,7795990,2075,2075,2075,2075,0
20250213,105100,7795990,2075,2075,2075,2075,0
20250213,105000,7795990,2075,2075,2075,2075,1
20250213,104900,7793915,2065,2065,2065,2065,0
20250213,104800,7793915,2065,2065,2065,2065,0
20250213,104700,7793915,2065,2075,2075,2065,6
20250213,104600,7781515,2060,2060,2060,2060,0
20250213,104500,7781515,2060,2060,2060,2060,0
20250213,104400,7781515,2060,2060,2060,2060,0
20250213,104300,7781515,2060,2060,2060,2060,111
20250213,104200,7552855,2075,2075,2075,2075,0
20250213,104100,7552855,2075,2075,2075,2075,0
20250213,104000,7552855,2075,2075,2075,2075,0
20250213,103900,7552855,2075,2075,2075,2075,1
20250213,103800,7550780,2060,2070,2070,2060,1273
20250213,103700,4927015,2075,2075,2075,2075,0
20250213,103600,4927015,2075,2075,2075,2075,0
20250213,103500,4927015,2075,2075,2075,2075,0
20250213,103400,4927015,2075,2075,2075,2075,0
20250213,103300,4927015,2075,2075,2075,2075,9
20250213,103200,4908340,2075,2075,2075,2075,0
20250213,103100,4908340,2075,2075,2075,2075,0
20250213,103000,4908340,2075,2075,2075,2075,0
20250213,102900,4908340,2075,2075,2075,2075,0
20250213,102800,4908340,2075,2075,2075,2075,28
20250213,102700,4850240,2075,2075,2075,2075,0
20250213,102600,4850240,2075,2075,2075,2075,0
20250213,102500,4850240,2075,2075,2075,2075,0
20250213,102400,4850240,2075,2075,2075,2075,0
20250213,102300,4850240,2075,2075,2075,2075,0
20250213,102200,4850240,2075,2075,2075,2075,0
20250213,102100,4850240,2075,2075,2075,2075,127
20250213,102000,4586715,2090,2090,2090,2090,0
20250213,101900,4586715,2090,2090,2090,2090,10
20250213,101800,4565815,2090,2090,2090,2090,1
20250213,101700,4563725,2090,2090,2090,2090,0
20250213,101600,4563725,2090,2090,2090,2090,0
20250213,101500,4563725,2090,2090,2090,2090,0
20250213,101400,4563725,2090,2090,2090,2090,0
20250213,101300,4563725,2090,2090,2090,2090,1
20250213,101200,4561635,2090,2090,2090,2090,0
20250213,101100,4561635,2090,2090,2090,2090,0
20250213,101000,4561635,2090,2090,2090,2090,0
20250213,100900,4561635,2090,2090,2090,2090,1
20250213,100800,4559545,2075,2075,2075,2075,0
20250213,100700,4559545,2075,2075,2075,2075,0
20250213,100600,4559545,2075,2075,2075,2075,0
20250213,100500,4559545,2075,2075,2075,2075,0
20250213,100400,4559545,2075,2095,2095,2075,6
20250213,100300,4547065,2095,2095,2095,2095,1
20250213,100200,4544970,2095,2090,2095,2090,10
20250213,100100,4524025,2095,2095,2095,2095,0
20250213,100000,4524025,2095,2095,2095,2095,0
20250213,095900,4524025,2095,2095,2095,2095,0
20250213,095800,4524025,2095,2095,2095,2095,0
20250213,095700,4524025,2095,2095,2095,2095,0
20250213,095600,4524025,2095,2095,2095,2095,0
20250213,095500,4524025,2095,2095,2095,2095,0
20250213,095400,4524025,2095,2095,2095,2095,0
20250213,095300,4524025,2095,2095,2095,2095,0
20250213,095200,4524025,2095,2095,2095,2095,0
20250213,095100,4524025,2095,2095,2095,2095,0
20250213,095000,4524025,2095,2095,2095,2095,30
20250213,094900,4461175,2095,2095,2095,2095,0
20250213,094800,4461175,2095,2095,2095,2095,0
20250213,094700,4461175,2095,2095,2095,2095,100
20250213,094600,4251675,2095,2095,2095,2095,0
20250213,094500,4251675,2095,2095,2095,2095,1
20250213,094400,4249580,2095,2095,2095,2095,5
20250213,094300,4239105,2095,2095,2095,2095,2
20250213,094200,4234915,2095,2095,2095,2095,0
20250213,094100,4234915,2095,2075,2095,2070,220
20250213,094000,3779195,2080,2080,2080,2080,0
20250213,093900,3779195,2080,2085,2085,2080,82
20250213,093800,3608630,2080,2080,2080,2080,0
20250213,093700,3608630,2080,2080,2080,2080,0
20250213,093600,3608630,2080,2080,2080,2080,0
20250213,093500,3608630,2080,2080,2080,2080,0
20250213,093400,3608630,2080,2080,2080,2080,10
20250213,093300,3587830,2080,2080,2080,2080,0
20250213,093200,3587830,2080,2095,2095,2080,35
20250213,093100,3514580,2100,2100,2100,2100,0
20250213,093000,3514580,2100,2100,2100,2100,11
20250213,092900,3491480,2080,2080,2080,2080,106
20250213,092800,3271000,2080,2080,2080,2080,135
20250213,092700,2990200,2080,2080,2080,2080,15
20250213,092600,2959000,2080,2080,2080,2080,244
20250213,092500,2451480,2080,2080,2080,2080,100
20250213,092400,2243480,2080,2080,2080,2080,0
20250213,092300,2243480,2080,2080,2080,2080,102
20250213,092200,2031320,2080,2080,2080,2080,0
20250213,092100,2031320,2080,2080,2080,2080,0
20250213,092000,2031320,2080,2080,2080,2080,0
20250213,091900,2031320,2080,2080,2080,2080,0
20250213,091800,2031320,2080,2080,2080,2080,101
20250213,091700,1821240,2080,2080,2080,2080,0
20250213,091600,1821240,2080,2080,2080,2080,61
20250213,091500,1694360,2100,2100,2100,2100,0
20250213,091400,1694360,2100,2090,2100,2090,211
20250213,091300,1251705,2090,2085,2090,2085,200
20250213,091200,834160,2080,2080,2080,2080,104
20250213,091100,617840,2075,2075,2075,2075,0
20250213,091000,617840,2075,2075,2075,2075,58
20250213,090900,497490,2070,2070,2070,2070,0
20250213,090800,497490,2070,2070,2070,2070,117
20250213,090700,255300,2070,2070,2070,2070,0
20250213,090600,255300,2070,2070,2070,2070,0
20250213,090500,255300,2070,2070,2070,2070,22
20250213,090400,209760,2065,2065,2065,2065,1
20250213,090300,207695,2065,2065,2065,2065,6
20250213,090200,195305,2065,2065,2065,2065,0
20250213,090100,195305,2065,2065,2065,2065,0
20250213,090000,195305,2065,2050,2065,2050,95