KissMeData/162300/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203200,196013440,2300,2300,2300,2300,1170
20250212,203100,196013440,2300,2300,2300,2300,0
20250212,203000,196013440,2300,2300,2300,2300,0
20250212,202900,196013440,2300,2300,2300,2300,0
20250212,202800,196013440,2300,2300,2300,2300,0
20250212,202700,196013440,2300,2300,2300,2300,0
20250212,202600,196013440,2300,2300,2300,2300,0
20250212,202500,196013440,2300,2300,2300,2300,0
20250212,202400,196013440,2300,2300,2300,2300,0
20250212,202300,196013440,2300,2300,2300,2300,0
20250212,202200,196013440,2300,2300,2300,2300,0
20250212,202100,196013440,2300,2300,2300,2300,0
20250212,202000,196013440,2300,2300,2300,2300,0
20250212,201900,196013440,2300,2300,2300,2300,0
20250212,201800,196013440,2300,2300,2300,2300,0
20250212,201700,196013440,2300,2300,2300,2300,0
20250212,201600,196013440,2300,2300,2300,2300,0
20250212,201500,196013440,2300,2300,2300,2300,0
20250212,201400,196013440,2300,2300,2300,2300,0
20250212,201300,196013440,2300,2300,2300,2300,0
20250212,201200,196013440,2300,2300,2300,2300,0
20250212,201100,196013440,2300,2300,2300,2300,0
20250212,201000,196013440,2300,2300,2300,2300,0
20250212,200900,196013440,2300,2300,2300,2300,0
20250212,200800,196013440,2300,2300,2300,2300,0
20250212,200700,196013440,2300,2300,2300,2300,0
20250212,200600,196013440,2300,2300,2300,2300,0
20250212,200500,196013440,2300,2300,2300,2300,0
20250212,200400,196013440,2300,2300,2300,2300,0
20250212,200300,196013440,2300,2300,2300,2300,0
20250212,200200,196013440,2300,2300,2300,2300,1170
20250212,200100,196013440,2300,2300,2300,2300,0
20250212,200000,196013440,2300,2300,2300,2300,0
20250212,195900,196013440,2300,2300,2300,2300,0
20250212,195800,196013440,2300,2300,2300,2300,0
20250212,195700,196013440,2300,2300,2300,2300,0
20250212,195600,196013440,2300,2300,2300,2300,0
20250212,195500,196013440,2300,2300,2300,2300,0
20250212,195400,196013440,2300,2300,2300,2300,0
20250212,195300,196013440,2300,2300,2300,2300,0
20250212,195200,196013440,2300,2300,2300,2300,0
20250212,195100,196013440,2300,2300,2300,2300,0
20250212,195000,196013440,2300,2300,2300,2300,0
20250212,194900,196013440,2300,2300,2300,2300,0
20250212,194800,196013440,2300,2300,2300,2300,0
20250212,194700,196013440,2300,2300,2300,2300,0
20250212,194600,196013440,2300,2300,2300,2300,0
20250212,194500,196013440,2300,2300,2300,2300,0
20250212,194400,196013440,2300,2300,2300,2300,0
20250212,194300,196013440,2300,2300,2300,2300,0
20250212,194200,196013440,2300,2300,2300,2300,0
20250212,194100,196013440,2300,2300,2300,2300,0
20250212,194000,196013440,2300,2300,2300,2300,0
20250212,193900,196013440,2300,2300,2300,2300,0
20250212,193800,196013440,2300,2300,2300,2300,0
20250212,193700,196013440,2300,2300,2300,2300,0
20250212,193600,196013440,2300,2300,2300,2300,0
20250212,193500,196013440,2300,2300,2300,2300,0
20250212,193400,196013440,2300,2300,2300,2300,0
20250212,193300,196013440,2300,2300,2300,2300,0
20250212,193200,196013440,2300,2300,2300,2300,1170
20250212,193100,196013440,2300,2300,2300,2300,0
20250212,193000,196013440,2300,2300,2300,2300,0
20250212,192900,196013440,2300,2300,2300,2300,0
20250212,192800,196013440,2300,2300,2300,2300,0
20250212,192700,196013440,2300,2300,2300,2300,0
20250212,192600,196013440,2300,2300,2300,2300,0
20250212,192500,196013440,2300,2300,2300,2300,0
20250212,192400,196013440,2300,2300,2300,2300,0
20250212,192300,196013440,2300,2300,2300,2300,0
20250212,192200,196013440,2300,2300,2300,2300,0
20250212,192100,196013440,2300,2300,2300,2300,0
20250212,192000,196013440,2300,2300,2300,2300,0
20250212,191900,196013440,2300,2300,2300,2300,0
20250212,191800,196013440,2300,2300,2300,2300,0
20250212,191700,196013440,2300,2300,2300,2300,0
20250212,191600,196013440,2300,2300,2300,2300,0
20250212,191500,196013440,2300,2300,2300,2300,0
20250212,191400,196013440,2300,2300,2300,2300,0
20250212,191300,196013440,2300,2300,2300,2300,0
20250212,191200,196013440,2300,2300,2300,2300,0
20250212,191100,196013440,2300,2300,2300,2300,0
20250212,191000,196013440,2300,2300,2300,2300,0
20250212,190900,196013440,2300,2300,2300,2300,0
20250212,190800,196013440,2300,2300,2300,2300,0
20250212,190700,196013440,2300,2300,2300,2300,0
20250212,190600,196013440,2300,2300,2300,2300,0
20250212,190500,196013440,2300,2300,2300,2300,0
20250212,190400,196013440,2300,2300,2300,2300,0
20250212,190300,196013440,2300,2300,2300,2300,0
20250212,190200,196013440,2300,2300,2300,2300,1170
20250212,190100,196013440,2300,2300,2300,2300,0
20250212,190000,196013440,2300,2300,2300,2300,0
20250212,185900,196013440,2300,2300,2300,2300,0
20250212,185800,196013440,2300,2300,2300,2300,0
20250212,185700,196013440,2300,2300,2300,2300,0
20250212,185600,196013440,2300,2300,2300,2300,0
20250212,185500,196013440,2300,2300,2300,2300,0
20250212,185400,196013440,2300,2300,2300,2300,0
20250212,185300,196013440,2300,2300,2300,2300,0
20250212,185200,196013440,2300,2300,2300,2300,0
20250212,185100,196013440,2300,2300,2300,2300,0
20250212,185000,196013440,2300,2300,2300,2300,0
20250212,184900,196013440,2300,2300,2300,2300,0
20250212,184800,196013440,2300,2300,2300,2300,0
20250212,184700,196013440,2300,2300,2300,2300,0
20250212,184600,196013440,2300,2300,2300,2300,0
20250212,184500,196013440,2300,2300,2300,2300,0
20250212,184400,196013440,2300,2300,2300,2300,0
20250212,184300,196013440,2300,2300,2300,2300,0
20250212,184200,196013440,2300,2300,2300,2300,0
20250212,184100,196013440,2300,2300,2300,2300,0
20250212,184000,196013440,2300,2300,2300,2300,0
20250212,183900,196013440,2300,2300,2300,2300,0
20250212,183800,196013440,2300,2300,2300,2300,0
20250212,183700,196013440,2300,2300,2300,2300,0
20250212,183600,196013440,2300,2300,2300,2300,0
20250212,183500,196013440,2300,2300,2300,2300,0
20250212,183400,196013440,2300,2300,2300,2300,0
20250212,183300,196013440,2300,2300,2300,2300,0
20250212,183200,196013440,2300,2300,2300,2300,1170
20250212,183100,196013440,2300,2300,2300,2300,0
20250212,183000,196013440,2300,2300,2300,2300,0
20250212,182900,196013440,2300,2300,2300,2300,0
20250212,182800,196013440,2300,2300,2300,2300,0
20250212,182700,196013440,2300,2300,2300,2300,0
20250212,182600,196013440,2300,2300,2300,2300,0
20250212,182500,196013440,2300,2300,2300,2300,0
20250212,182400,196013440,2300,2300,2300,2300,0
20250212,182300,196013440,2300,2300,2300,2300,0
20250212,182200,196013440,2300,2300,2300,2300,0
20250212,182100,196013440,2300,2300,2300,2300,0
20250212,182000,196013440,2300,2300,2300,2300,0
20250212,181900,196013440,2300,2300,2300,2300,0
20250212,181800,196013440,2300,2300,2300,2300,0
20250212,181700,196013440,2300,2300,2300,2300,0
20250212,181600,196013440,2300,2300,2300,2300,0
20250212,181500,196013440,2300,2300,2300,2300,0
20250212,181400,196013440,2300,2300,2300,2300,0
20250212,181300,196013440,2300,2300,2300,2300,0
20250212,181200,196013440,2300,2300,2300,2300,0
20250212,181100,196013440,2300,2300,2300,2300,0
20250212,181000,196013440,2300,2300,2300,2300,0
20250212,180900,196013440,2300,2300,2300,2300,0
20250212,180800,196013440,2300,2300,2300,2300,0
20250212,180700,196013440,2300,2300,2300,2300,0
20250212,180600,196013440,2300,2300,2300,2300,0
20250212,180500,196013440,2300,2300,2300,2300,0
20250212,180400,196013440,2300,2300,2300,2300,0
20250212,180300,196013440,2300,2300,2300,2300,0
20250212,180200,196013440,2300,2300,2300,2300,1170
20250212,180100,196013440,2300,2300,2300,2300,0
20250212,180000,196013440,2300,2300,2300,2300,0
20250212,175900,196013440,2300,2300,2300,2300,0
20250212,175800,196013440,2300,2300,2300,2300,0
20250212,175700,196013440,2300,2300,2300,2300,0
20250212,175600,196013440,2300,2300,2300,2300,0
20250212,175500,196013440,2300,2300,2300,2300,0
20250212,175400,196013440,2300,2300,2300,2300,0
20250212,175300,196013440,2300,2300,2300,2300,0
20250212,175200,196013440,2300,2300,2300,2300,0
20250212,175100,196013440,2300,2300,2300,2300,0
20250212,175000,196013440,2300,2300,2300,2300,0
20250212,174900,196013440,2300,2300,2300,2300,0
20250212,174800,196013440,2300,2300,2300,2300,0
20250212,174700,196013440,2300,2300,2300,2300,0
20250212,174600,196013440,2300,2300,2300,2300,0
20250212,174500,196013440,2300,2300,2300,2300,0
20250212,174400,196013440,2300,2300,2300,2300,0
20250212,174300,196013440,2300,2300,2300,2300,0
20250212,174200,196013440,2300,2300,2300,2300,0
20250212,174100,196013440,2300,2300,2300,2300,0
20250212,174000,196013440,2300,2300,2300,2300,0
20250212,173900,196013440,2300,2300,2300,2300,0
20250212,173800,196013440,2300,2300,2300,2300,0
20250212,173700,196013440,2300,2300,2300,2300,0
20250212,173600,196013440,2300,2300,2300,2300,0
20250212,173500,196013440,2300,2300,2300,2300,0
20250212,173400,196013440,2300,2300,2300,2300,0
20250212,173300,196013440,2300,2300,2300,2300,0
20250212,173200,196013440,2300,2300,2300,2300,1170
20250212,173100,196013440,2300,2300,2300,2300,0
20250212,173000,196013440,2300,2300,2300,2300,0
20250212,172900,196013440,2300,2300,2300,2300,0
20250212,172800,196013440,2300,2300,2300,2300,0
20250212,172700,196013440,2300,2300,2300,2300,0
20250212,172600,196013440,2300,2300,2300,2300,0
20250212,172500,196013440,2300,2300,2300,2300,0
20250212,172400,196013440,2300,2300,2300,2300,0
20250212,172300,196013440,2300,2300,2300,2300,0
20250212,172200,196013440,2300,2300,2300,2300,0
20250212,172100,196013440,2300,2300,2300,2300,0
20250212,172000,196013440,2300,2300,2300,2300,0
20250212,171900,196013440,2300,2300,2300,2300,0
20250212,171800,196013440,2300,2300,2300,2300,0
20250212,171700,196013440,2300,2300,2300,2300,0
20250212,171600,196013440,2300,2300,2300,2300,0
20250212,171500,196013440,2300,2300,2300,2300,0
20250212,171400,196013440,2300,2300,2300,2300,0
20250212,171300,196013440,2300,2300,2300,2300,0
20250212,171200,196013440,2300,2300,2300,2300,0
20250212,171100,196013440,2300,2300,2300,2300,0
20250212,171000,196013440,2300,2300,2300,2300,0
20250212,170900,196013440,2300,2300,2300,2300,0
20250212,170800,196013440,2300,2300,2300,2300,0
20250212,170700,196013440,2300,2300,2300,2300,0
20250212,170600,196013440,2300,2300,2300,2300,0
20250212,170500,196013440,2300,2300,2300,2300,0
20250212,170400,196013440,2300,2300,2300,2300,0
20250212,170300,196013440,2300,2300,2300,2300,0
20250212,170200,196013440,2300,2300,2300,2300,1170
20250212,170100,196013440,2300,2300,2300,2300,0
20250212,170000,196013440,2300,2300,2300,2300,0
20250212,165900,196013440,2300,2300,2300,2300,0
20250212,165800,196013440,2300,2300,2300,2300,0
20250212,165700,196013440,2300,2300,2300,2300,0
20250212,165600,196013440,2300,2300,2300,2300,0
20250212,165500,196013440,2300,2300,2300,2300,0
20250212,165400,196013440,2300,2300,2300,2300,0
20250212,165300,196013440,2300,2300,2300,2300,0
20250212,165200,196013440,2300,2300,2300,2300,0
20250212,165100,196013440,2300,2300,2300,2300,0
20250212,165000,196013440,2300,2300,2300,2300,0
20250212,164900,196013440,2300,2300,2300,2300,0
20250212,164800,196013440,2300,2300,2300,2300,0
20250212,164700,196013440,2300,2300,2300,2300,0
20250212,164600,196013440,2300,2300,2300,2300,0
20250212,164500,196013440,2300,2300,2300,2300,0
20250212,164400,196013440,2300,2300,2300,2300,0
20250212,164300,196013440,2300,2300,2300,2300,0
20250212,164200,196013440,2300,2300,2300,2300,0
20250212,164100,196013440,2300,2300,2300,2300,0
20250212,164000,196013440,2300,2300,2300,2300,0
20250212,163900,196013440,2300,2300,2300,2300,0
20250212,163800,196013440,2300,2300,2300,2300,0
20250212,163700,196013440,2300,2300,2300,2300,0
20250212,163600,196013440,2300,2300,2300,2300,0
20250212,163500,196013440,2300,2300,2300,2300,0
20250212,163400,196013440,2300,2300,2300,2300,0
20250212,163300,196013440,2300,2300,2300,2300,0
20250212,163200,196013440,2300,2300,2300,2300,1170
20250212,163100,196013440,2300,2300,2300,2300,0
20250212,163000,196013440,2300,2300,2300,2300,0
20250212,162900,196013440,2300,2300,2300,2300,0
20250212,162800,196013440,2300,2300,2300,2300,0
20250212,162700,196013440,2300,2300,2300,2300,0
20250212,162600,196013440,2300,2300,2300,2300,0
20250212,162500,196013440,2300,2300,2300,2300,0
20250212,162400,196013440,2300,2300,2300,2300,0
20250212,162300,196013440,2300,2300,2300,2300,0
20250212,162200,196013440,2300,2300,2300,2300,0
20250212,162100,196013440,2300,2300,2300,2300,0
20250212,162000,196013440,2300,2300,2300,2300,0
20250212,161900,196013440,2300,2300,2300,2300,0
20250212,161800,196013440,2300,2300,2300,2300,0
20250212,161700,196013440,2300,2300,2300,2300,0
20250212,161600,196013440,2300,2300,2300,2300,0
20250212,161500,196013440,2300,2300,2300,2300,0
20250212,161400,196013440,2300,2300,2300,2300,0
20250212,161300,196013440,2300,2300,2300,2300,0
20250212,161200,196013440,2300,2300,2300,2300,0
20250212,161100,196013440,2300,2300,2300,2300,0
20250212,161000,196013440,2300,2300,2300,2300,0
20250212,160900,196013440,2300,2300,2300,2300,0
20250212,160800,196013440,2300,2300,2300,2300,0
20250212,160700,196013440,2300,2300,2300,2300,0
20250212,160600,196013440,2300,2300,2300,2300,0
20250212,160500,196013440,2300,2300,2300,2300,0
20250212,160400,196013440,2300,2300,2300,2300,0
20250212,160300,196013440,2300,2300,2300,2300,0
20250212,160200,196013440,2300,2300,2300,2300,1170
20250212,160100,196013440,2300,2300,2300,2300,0
20250212,160000,196013440,2300,2300,2300,2300,0
20250212,155900,196013440,2300,2300,2300,2300,0
20250212,155800,196013440,2300,2300,2300,2300,0
20250212,155700,196013440,2300,2300,2300,2300,0
20250212,155600,196013440,2300,2300,2300,2300,0
20250212,155500,196013440,2300,2300,2300,2300,0
20250212,155400,196013440,2300,2300,2300,2300,0
20250212,155300,196013440,2300,2300,2300,2300,0
20250212,155200,196013440,2300,2300,2300,2300,0
20250212,155100,196013440,2300,2300,2300,2300,0
20250212,155000,196013440,2300,2300,2300,2300,0
20250212,154900,196013440,2300,2300,2300,2300,0
20250212,154800,196013440,2300,2300,2300,2300,0
20250212,154700,196013440,2300,2300,2300,2300,0
20250212,154600,196013440,2300,2300,2300,2300,0
20250212,154500,196013440,2300,2300,2300,2300,0
20250212,154400,196013440,2300,2300,2300,2300,0
20250212,154300,196013440,2300,2300,2300,2300,0
20250212,154200,196013440,2300,2300,2300,2300,0
20250212,154100,196013440,2300,2300,2300,2300,0
20250212,154000,196013440,2300,2300,2300,2300,0
20250212,153900,196013440,2300,2300,2300,2300,0
20250212,153800,196013440,2300,2300,2300,2300,0
20250212,153700,196013440,2300,2300,2300,2300,0
20250212,153600,196013440,2300,2300,2300,2300,0
20250212,153500,196013440,2300,2300,2300,2300,0
20250212,153400,196013440,2300,2300,2300,2300,0
20250212,153300,196013440,2300,2300,2300,2300,0
20250212,153200,196013440,2300,2300,2300,2300,1170
20250212,153100,196013440,2300,2300,2300,2300,0
20250212,153000,196013440,2300,2300,2300,2300,1170
20250212,152900,193322440,2300,2300,2300,2300,0
20250212,152800,193322440,2300,2300,2300,2300,0
20250212,152700,193322440,2300,2300,2300,2300,0
20250212,152600,193322440,2300,2300,2300,2300,0
20250212,152500,193322440,2300,2300,2300,2300,0
20250212,152400,193322440,2300,2300,2300,2300,0
20250212,152300,193322440,2300,2300,2300,2300,0
20250212,152200,193322440,2300,2300,2300,2300,0
20250212,152100,193322440,2300,2300,2300,2300,0
20250212,152000,193322440,2300,2300,2300,2300,0
20250212,151900,193322440,2300,2300,2300,2300,0
20250212,151800,193322440,2300,2300,2300,2300,0
20250212,151700,193322440,2300,2305,2305,2300,11
20250212,151600,193297090,2305,2305,2305,2305,40
20250212,151500,193204890,2300,2300,2300,2300,0
20250212,151400,193204890,2300,2300,2300,2300,600
20250212,151300,191824890,2305,2305,2305,2305,0
20250212,151200,191824890,2305,2305,2305,2305,0
20250212,151100,191824890,2305,2305,2305,2305,1
20250212,151000,191822585,2310,2310,2310,2310,0
20250212,150900,191822585,2310,2310,2310,2310,1
20250212,150800,191820275,2300,2300,2300,2300,0
20250212,150700,191820275,2300,2300,2300,2300,0
20250212,150600,191820275,2300,2300,2300,2300,18
20250212,150500,191778875,2300,2305,2305,2300,300
20250212,150400,191088870,2310,2310,2310,2310,5
20250212,150300,191077320,2315,2315,2315,2315,0
20250212,150200,191077320,2315,2315,2315,2315,0
20250212,150100,191077320,2315,2315,2315,2315,0
20250212,150000,191077320,2315,2310,2315,2310,2
20250212,145900,191072695,2310,2315,2315,2310,2
20250212,145800,191068070,2310,2310,2310,2310,4
20250212,145700,191058830,2310,2305,2310,2305,4700
20250212,145600,180206010,2305,2305,2305,2305,0
20250212,145500,180206010,2305,2305,2305,2305,20
20250212,145400,180159910,2300,2300,2300,2300,0
20250212,145300,180159910,2300,2300,2300,2300,21
20250212,145200,180111610,2300,2300,2300,2300,0
20250212,145100,180111610,2300,2300,2300,2300,3
20250212,145000,180104710,2300,2300,2300,2300,0
20250212,144900,180104710,2300,2300,2300,2300,0
20250212,144800,180104710,2300,2300,2300,2300,0
20250212,144700,180104710,2300,2300,2300,2300,2
20250212,144600,180100110,2300,2300,2300,2300,25
20250212,144500,180042610,2310,2310,2310,2310,0
20250212,144400,180042610,2310,2310,2310,2310,3
20250212,144300,180035680,2300,2300,2300,2300,0
20250212,144200,180035680,2300,2300,2300,2300,0
20250212,144100,180035680,2300,2300,2300,2300,0
20250212,144000,180035680,2300,2300,2300,2300,631
20250212,143900,178584380,2305,2305,2305,2305,0
20250212,143800,178584380,2305,2305,2305,2305,11
20250212,143700,178559025,2310,2310,2310,2310,0
20250212,143600,178559025,2310,2310,2310,2310,0
20250212,143500,178559025,2310,2310,2310,2310,0
20250212,143400,178559025,2310,2310,2310,2310,0
20250212,143300,178559025,2310,2310,2310,2310,0
20250212,143200,178559025,2310,2310,2310,2310,1
20250212,143100,178556715,2310,2310,2310,2310,0
20250212,143000,178556715,2310,2310,2310,2310,0
20250212,142900,178556715,2310,2310,2310,2310,4
20250212,142800,178547475,2300,2300,2300,2300,0
20250212,142700,178547475,2300,2300,2300,2300,0
20250212,142600,178547475,2300,2300,2300,2300,0
20250212,142500,178547475,2300,2300,2300,2300,0
20250212,142400,178547475,2300,2300,2300,2300,0
20250212,142300,178547475,2300,2300,2300,2300,0
20250212,142200,178547475,2300,2300,2300,2300,0
20250212,142100,178547475,2300,2300,2300,2300,0
20250212,142000,178547475,2300,2300,2300,2300,0
20250212,141900,178547475,2300,2300,2300,2300,1
20250212,141800,178545175,2310,2310,2310,2310,1
20250212,141700,178542865,2300,2300,2300,2300,0
20250212,141600,178542865,2300,2300,2300,2300,0
20250212,141500,178542865,2300,2300,2300,2300,0
20250212,141400,178542865,2300,2300,2300,2300,0
20250212,141300,178542865,2300,2300,2300,2300,0
20250212,141200,178542865,2300,2300,2300,2300,0
20250212,141100,178542865,2300,2300,2300,2300,0
20250212,141000,178542865,2300,2300,2300,2300,631
20250212,140900,177091565,2305,2305,2305,2305,0
20250212,140800,177091565,2305,2305,2305,2305,0
20250212,140700,177091565,2305,2305,2305,2305,0
20250212,140600,177091565,2305,2305,2305,2305,545
20250212,140500,175835340,2305,2305,2305,2305,0
20250212,140400,175835340,2305,2305,2305,2305,57
20250212,140300,175703955,2315,2315,2315,2315,0
20250212,140200,175703955,2315,2315,2315,2315,0
20250212,140100,175703955,2315,2315,2315,2315,0
20250212,140000,175703955,2315,2315,2315,2315,0
20250212,135900,175703955,2315,2315,2315,2315,0
20250212,135800,175703955,2315,2315,2315,2315,0
20250212,135700,175703955,2315,2315,2315,2315,0
20250212,135600,175703955,2315,2315,2315,2315,0
20250212,135500,175703955,2315,2315,2315,2315,0
20250212,135400,175703955,2315,2315,2315,2315,0
20250212,135300,175703955,2315,2320,2320,2315,3
20250212,135200,175697005,2300,2300,2300,2300,0
20250212,135100,175697005,2300,2300,2300,2300,0
20250212,135000,175697005,2300,2300,2300,2300,44
20250212,134900,175595805,2320,2320,2320,2320,0
20250212,134800,175595805,2320,2320,2320,2320,0
20250212,134700,175595805,2320,2320,2320,2320,0
20250212,134600,175595805,2320,2320,2320,2320,0
20250212,134500,175595805,2320,2320,2320,2320,0
20250212,134400,175595805,2320,2320,2320,2320,0
20250212,134300,175595805,2320,2320,2320,2320,0
20250212,134200,175595805,2320,2320,2320,2320,4
20250212,134100,175586525,2300,2300,2300,2300,0
20250212,134000,175586525,2300,2305,2305,2300,2683
20250212,133900,169413510,2320,2320,2320,2320,0
20250212,133800,169413510,2320,2320,2320,2320,10
20250212,133700,169390310,2320,2320,2320,2320,1
20250212,133600,169387990,2320,2320,2320,2320,2
20250212,133500,169383350,2305,2315,2315,2305,9654
20250212,133400,147130865,2320,2320,2320,2320,0
20250212,133300,147130865,2320,2320,2320,2320,13
20250212,133200,147100705,2310,2310,2310,2310,0
20250212,133100,147100705,2310,2310,2310,2310,0
20250212,133000,147100705,2310,2310,2310,2310,0
20250212,132900,147100705,2310,2310,2310,2310,1013
20250212,132800,144760675,2320,2320,2320,2320,1
20250212,132700,144758355,2310,2310,2310,2310,0
20250212,132600,144758355,2310,2310,2310,2310,3
20250212,132500,144751425,2315,2315,2315,2315,0
20250212,132400,144751425,2315,2315,2315,2315,0
20250212,132300,144751425,2315,2315,2315,2315,34
20250212,132200,144672715,2315,2315,2315,2315,0
20250212,132100,144672715,2315,2315,2315,2315,0
20250212,132000,144672715,2315,2315,2315,2315,0
20250212,131900,144672715,2315,2315,2315,2315,66
20250212,131800,144519925,2320,2320,2320,2320,0
20250212,131700,144519925,2320,2320,2320,2320,0
20250212,131600,144519925,2320,2320,2320,2320,9
20250212,131500,144499045,2320,2320,2320,2320,0
20250212,131400,144499045,2320,2315,2320,2315,76
20250212,131300,144323100,2315,2315,2315,2315,0
20250212,131200,144323100,2315,2315,2315,2315,0
20250212,131100,144323100,2315,2315,2315,2315,0
20250212,131000,144323100,2315,2315,2315,2315,292
20250212,130900,143647120,2315,2315,2315,2315,720
20250212,130800,141980320,2315,2315,2315,2315,0
20250212,130700,141980320,2315,2315,2315,2315,0
20250212,130600,141980320,2315,2315,2315,2315,0
20250212,130500,141980320,2315,2310,2315,2310,631
20250212,130400,140522700,2310,2310,2310,2310,0
20250212,130300,140522700,2310,2310,2310,2310,0
20250212,130200,140522700,2310,2310,2310,2310,0
20250212,130100,140522700,2310,2310,2310,2310,0
20250212,130000,140522700,2310,2310,2310,2310,0
20250212,125900,140522700,2310,2310,2310,2310,46
20250212,125800,140416440,2310,2310,2310,2310,0
20250212,125700,140416440,2310,2310,2310,2310,500
20250212,125600,139261440,2315,2315,2315,2315,0
20250212,125500,139261440,2315,2315,2315,2315,0
20250212,125400,139261440,2315,2315,2315,2315,1
20250212,125300,139259125,2305,2305,2305,2305,0
20250212,125200,139259125,2305,2305,2305,2305,0
20250212,125100,139259125,2305,2305,2305,2305,0
20250212,125000,139259125,2305,2305,2305,2305,0
20250212,124900,139259125,2305,2305,2305,2305,0
20250212,124800,139259125,2305,2305,2305,2305,0
20250212,124700,139259125,2305,2305,2305,2305,0
20250212,124600,139259125,2305,2305,2305,2305,0
20250212,124500,139259125,2305,2305,2305,2305,237
20250212,124400,138712840,2315,2315,2315,2315,1
20250212,124300,138710525,2305,2305,2305,2305,0
20250212,124200,138710525,2305,2305,2305,2305,15
20250212,124100,138675950,2305,2305,2305,2305,0
20250212,124000,138675950,2305,2305,2305,2305,0
20250212,123900,138675950,2305,2305,2305,2305,0
20250212,123800,138675950,2305,2305,2305,2305,0
20250212,123700,138675950,2305,2305,2305,2305,0
20250212,123600,138675950,2305,2305,2305,2305,48
20250212,123500,138565310,2310,2310,2310,2310,550
20250212,123400,137294810,2315,2315,2315,2315,0
20250212,123300,137294810,2315,2315,2315,2315,10
20250212,123200,137271660,2315,2315,2315,2315,0
20250212,123100,137271660,2315,2315,2315,2315,0
20250212,123000,137271660,2315,2315,2315,2315,0
20250212,122900,137271660,2315,2315,2315,2315,0
20250212,122800,137271660,2315,2315,2315,2315,0
20250212,122700,137271660,2315,2315,2315,2315,1
20250212,122600,137269345,2305,2305,2305,2305,0
20250212,122500,137269345,2305,2305,2305,2305,0
20250212,122400,137269345,2305,2305,2305,2305,0
20250212,122300,137269345,2305,2305,2305,2305,0
20250212,122200,137269345,2305,2305,2305,2305,0
20250212,122100,137269345,2305,2305,2305,2305,0
20250212,122000,137269345,2305,2305,2305,2305,0
20250212,121900,137269345,2305,2305,2305,2305,0
20250212,121800,137269345,2305,2305,2305,2305,0
20250212,121700,137269345,2305,2305,2305,2305,10
20250212,121600,137246295,2305,2305,2305,2305,0
20250212,121500,137246295,2305,2305,2305,2305,0
20250212,121400,137246295,2305,2305,2305,2305,0
20250212,121300,137246295,2305,2305,2305,2305,0
20250212,121200,137246295,2305,2305,2305,2305,0
20250212,121100,137246295,2305,2305,2305,2305,0
20250212,121000,137246295,2305,2305,2305,2305,0
20250212,120900,137246295,2305,2305,2305,2305,0
20250212,120800,137246295,2305,2305,2305,2305,0
20250212,120700,137246295,2305,2305,2305,2305,0
20250212,120600,137246295,2305,2305,2305,2305,94
20250212,120500,137029625,2305,2305,2305,2305,629
20250212,120400,135579780,2310,2310,2310,2310,0
20250212,120300,135579780,2310,2310,2310,2310,0
20250212,120200,135579780,2310,2310,2310,2310,0
20250212,120100,135579780,2310,2310,2310,2310,0
20250212,120000,135579780,2310,2310,2310,2310,165
20250212,115900,135198630,2315,2315,2315,2315,0
20250212,115800,135198630,2315,2315,2315,2315,0
20250212,115700,135198630,2315,2315,2315,2315,1
20250212,115600,135196315,2310,2310,2310,2310,0
20250212,115500,135196315,2310,2310,2310,2310,0
20250212,115400,135196315,2310,2310,2310,2310,140
20250212,115300,134872915,2310,2310,2310,2310,65
20250212,115200,134722765,2305,2305,2305,2305,0
20250212,115100,134722765,2305,2305,2305,2305,0
20250212,115000,134722765,2305,2305,2305,2305,13
20250212,114900,134692800,2315,2315,2315,2315,0
20250212,114800,134692800,2315,2315,2315,2315,0
20250212,114700,134692800,2315,2315,2315,2315,0
20250212,114600,134692800,2315,2315,2315,2315,0
20250212,114500,134692800,2315,2315,2315,2315,0
20250212,114400,134692800,2315,2315,2315,2315,0
20250212,114300,134692800,2315,2315,2315,2315,1
20250212,114200,134690485,2310,2310,2310,2310,0
20250212,114100,134690485,2310,2310,2310,2310,0
20250212,114000,134690485,2310,2310,2310,2310,0
20250212,113900,134690485,2310,2310,2310,2310,0
20250212,113800,134690485,2310,2310,2310,2310,0
20250212,113700,134690485,2310,2310,2310,2310,0
20250212,113600,134690485,2310,2310,2310,2310,15
20250212,113500,134655835,2310,2310,2310,2310,2
20250212,113400,134651215,2315,2310,2315,2310,10
20250212,113300,134628105,2310,2310,2310,2310,1
20250212,113200,134625795,2310,2310,2310,2310,0
20250212,113100,134625795,2310,2310,2310,2310,0
20250212,113000,134625795,2310,2310,2310,2310,0
20250212,112900,134625795,2310,2305,2310,2305,332
20250212,112800,133860480,2300,2300,2300,2300,0
20250212,112700,133860480,2300,2300,2300,2300,0
20250212,112600,133860480,2300,2300,2300,2300,6
20250212,112500,133846680,2305,2305,2305,2305,0
20250212,112400,133846680,2305,2305,2305,2305,0
20250212,112300,133846680,2305,2305,2305,2305,3
20250212,112200,133839765,2310,2310,2310,2310,0
20250212,112100,133839765,2310,2310,2310,2310,0
20250212,112000,133839765,2310,2310,2310,2310,1
20250212,111900,133837455,2295,2295,2295,2295,0
20250212,111800,133837455,2295,2295,2295,2295,1018
20250212,111700,131501145,2295,2295,2295,2295,0
20250212,111600,131501145,2295,2295,2295,2295,0
20250212,111500,131501145,2295,2295,2295,2295,0
20250212,111400,131501145,2295,2295,2295,2295,0
20250212,111300,131501145,2295,2295,2295,2295,0
20250212,111200,131501145,2295,2295,2295,2295,0
20250212,111100,131501145,2295,2295,2295,2295,0
20250212,111000,131501145,2295,2295,2295,2295,10
20250212,110900,131478195,2295,2300,2300,2295,100
20250212,110800,131248685,2295,2300,2300,2295,282
20250212,110700,130601170,2300,2300,2300,2300,0
20250212,110600,130601170,2300,2300,2300,2300,0
20250212,110500,130601170,2300,2305,2305,2300,1013
20250212,110400,128269655,2310,2310,2310,2310,0
20250212,110300,128269655,2310,2310,2310,2310,300
20250212,110200,127576655,2310,2310,2310,2310,0
20250212,110100,127576655,2310,2310,2310,2310,4
20250212,110000,127567415,2310,2310,2310,2310,0
20250212,105900,127567415,2310,2310,2310,2310,0
20250212,105800,127567415,2310,2315,2315,2310,17
20250212,105700,127528130,2320,2320,2320,2320,0
20250212,105600,127528130,2320,2320,2320,2320,0
20250212,105500,127528130,2320,2320,2320,2320,0
20250212,105400,127528130,2320,2320,2320,2320,0
20250212,105300,127528130,2320,2300,2320,2300,2
20250212,105200,127523510,2320,2320,2320,2320,0
20250212,105100,127523510,2320,2320,2320,2320,1
20250212,105000,127521190,2305,2315,2315,2305,1709
20250212,104900,123566495,2305,2305,2305,2305,0
20250212,104800,123566495,2305,2305,2305,2305,0
20250212,104700,123566495,2305,2315,2315,2305,14
20250212,104600,123534215,2310,2310,2310,2310,200
20250212,104500,123072215,2310,2310,2310,2310,103
20250212,104400,122834285,2315,2315,2315,2315,0
20250212,104300,122834285,2315,2315,2315,2315,0
20250212,104200,122834285,2315,2310,2315,2310,3
20250212,104100,122827345,2305,2300,2305,2300,2878
20250212,104000,116197945,2295,2295,2295,2295,0
20250212,103900,116197945,2295,2295,2295,2295,0
20250212,103800,116197945,2295,2295,2295,2295,10
20250212,103700,116174995,2300,2300,2300,2300,0
20250212,103600,116174995,2300,2300,2300,2300,3
20250212,103500,116168095,2295,2295,2295,2295,0
20250212,103400,116168095,2295,2295,2295,2295,57
20250212,103300,116037280,2295,2295,2295,2295,0
20250212,103200,116037280,2295,2295,2295,2295,0
20250212,103100,116037280,2295,2295,2295,2295,948
20250212,103000,113861620,2295,2295,2295,2295,0
20250212,102900,113861620,2295,2295,2295,2295,0
20250212,102800,113861620,2295,2295,2295,2295,0
20250212,102700,113861620,2295,2295,2295,2295,0
20250212,102600,113861620,2295,2300,2300,2295,778
20250212,102500,112075380,2305,2305,2305,2305,10
20250212,102400,112052330,2305,2305,2305,2305,0
20250212,102300,112052330,2305,2300,2305,2300,375
20250212,102200,111189825,2300,2300,2300,2300,20
20250212,102100,111143825,2295,2295,2295,2295,1250
20250212,102000,108275075,2295,2295,2295,2295,0
20250212,101900,108275075,2295,2295,2295,2295,0
20250212,101800,108275075,2295,2295,2295,2295,0
20250212,101700,108275075,2295,2295,2295,2295,1
20250212,101600,108272780,2295,2295,2295,2295,10
20250212,101500,108249830,2290,2290,2290,2290,496
20250212,101400,107113990,2290,2290,2290,2290,0
20250212,101300,107113990,2290,2290,2290,2290,0
20250212,101200,107113990,2290,2290,2290,2290,0
20250212,101100,107113990,2290,2290,2290,2290,0
20250212,101000,107113990,2290,2290,2290,2290,0
20250212,100900,107113990,2290,2290,2290,2290,100
20250212,100800,106884990,2290,2290,2290,2285,3636
20250212,100700,98561730,2285,2285,2285,2285,0
20250212,100600,98561730,2285,2285,2285,2285,0
20250212,100500,98561730,2285,2290,2290,2285,176
20250212,100400,98159070,2295,2290,2295,2285,25
20250212,100300,98101835,2295,2285,2295,2280,1343
20250212,100200,95032065,2285,2285,2285,2285,12
20250212,100100,95004645,2285,2295,2295,2285,2869
20250212,100000,88446180,2310,2310,2310,2310,0
20250212,095900,88446180,2310,2295,2310,2285,3437
20250212,095800,80577405,2290,2290,2290,2290,652
20250212,095700,79084325,2295,2295,2295,2295,0
20250212,095600,79084325,2295,2295,2295,2295,146
20250212,095500,78749255,2295,2295,2295,2295,0
20250212,095400,78749255,2295,2295,2295,2295,0
20250212,095300,78749255,2295,2295,2295,2295,0
20250212,095200,78749255,2295,2295,2295,2295,0
20250212,095100,78749255,2295,2300,2300,2295,11539
20250212,095000,52238540,2305,2305,2305,2305,456
20250212,094900,51187460,2305,2305,2305,2305,0
20250212,094800,51187460,2305,2305,2305,2305,0
20250212,094700,51187460,2305,2305,2305,2305,784
20250212,094600,49380340,2305,2305,2305,2305,37
20250212,094500,49295055,2305,2305,2305,2305,64
20250212,094400,49147535,2305,2305,2305,2305,46
20250212,094300,49041505,2305,2305,2305,2305,0
20250212,094200,49041505,2305,2305,2305,2305,150
20250212,094100,48695755,2305,2305,2305,2305,20
20250212,094000,48649655,2305,2305,2305,2305,6
20250212,093900,48635825,2300,2300,2300,2300,0
20250212,093800,48635825,2300,2300,2300,2300,594
20250212,093700,47269625,2300,2300,2300,2300,120
20250212,093600,46993625,2300,2305,2305,2300,882
20250212,093500,44964775,2305,2305,2305,2305,14
20250212,093400,44932505,2305,2310,2310,2305,66
20250212,093300,44780325,2310,2310,2310,2310,0
20250212,093200,44780325,2310,2310,2310,2310,1
20250212,093100,44778015,2310,2310,2310,2305,9
20250212,093000,44757250,2310,2310,2310,2310,43
20250212,092900,44657920,2310,2310,2310,2310,86
20250212,092800,44459260,2310,2310,2310,2310,0
20250212,092700,44459260,2310,2310,2310,2300,433
20250212,092600,43460480,2315,2315,2315,2315,20
20250212,092500,43414180,2310,2310,2310,2310,1
20250212,092400,43411870,2310,2305,2310,2305,553
20250212,092300,42137190,2305,2310,2310,2305,821
20250212,092200,40242285,2300,2300,2300,2300,0
20250212,092100,40242285,2300,2300,2300,2300,43
20250212,092000,40143385,2305,2305,2305,2305,0
20250212,091900,40143385,2305,2305,2305,2305,0
20250212,091800,40143385,2305,2305,2305,2305,0
20250212,091700,40143385,2305,2305,2305,2305,321
20250212,091600,39403480,2295,2295,2295,2295,0
20250212,091500,39403480,2295,2300,2300,2295,600
20250212,091400,38024125,2305,2305,2305,2305,120
20250212,091300,37747525,2305,2305,2305,2305,0
20250212,091200,37747525,2305,2295,2305,2295,1443
20250212,091100,34429720,2295,2300,2300,2285,3914
20250212,091000,25457650,2300,2310,2310,2300,4111
20250212,090900,15978880,2315,2315,2315,2315,605
20250212,090800,14578305,2315,2315,2315,2315,0
20250212,090700,14578305,2315,2320,2320,2315,1800
20250212,090600,10408440,2335,2335,2335,2320,220
20250212,090500,9896240,2320,2320,2320,2320,0
20250212,090400,9896240,2320,2320,2320,2320,0
20250212,090300,9896240,2320,2320,2320,2320,0
20250212,090200,9896240,2320,2325,2325,2320,2405
20250212,090100,4312890,2350,2350,2350,2350,1
20250212,090000,4310540,2320,2335,2335,2320,1851