KissMeData/162300/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203200,187576135,2340,2340,2340,2340,4016
20250213,203100,187576135,2340,2340,2340,2340,0
20250213,203000,187576135,2340,2340,2340,2340,0
20250213,202900,187576135,2340,2340,2340,2340,0
20250213,202800,187576135,2340,2340,2340,2340,0
20250213,202700,187576135,2340,2340,2340,2340,0
20250213,202600,187576135,2340,2340,2340,2340,0
20250213,202500,187576135,2340,2340,2340,2340,0
20250213,202400,187576135,2340,2340,2340,2340,0
20250213,202300,187576135,2340,2340,2340,2340,0
20250213,202200,187576135,2340,2340,2340,2340,0
20250213,202100,187576135,2340,2340,2340,2340,0
20250213,202000,187576135,2340,2340,2340,2340,0
20250213,201900,187576135,2340,2340,2340,2340,0
20250213,201800,187576135,2340,2340,2340,2340,0
20250213,201700,187576135,2340,2340,2340,2340,0
20250213,201600,187576135,2340,2340,2340,2340,0
20250213,201500,187576135,2340,2340,2340,2340,0
20250213,201400,187576135,2340,2340,2340,2340,0
20250213,201300,187576135,2340,2340,2340,2340,0
20250213,201200,187576135,2340,2340,2340,2340,0
20250213,201100,187576135,2340,2340,2340,2340,0
20250213,201000,187576135,2340,2340,2340,2340,0
20250213,200900,187576135,2340,2340,2340,2340,0
20250213,200800,187576135,2340,2340,2340,2340,0
20250213,200700,187576135,2340,2340,2340,2340,0
20250213,200600,187576135,2340,2340,2340,2340,0
20250213,200500,187576135,2340,2340,2340,2340,0
20250213,200400,187576135,2340,2340,2340,2340,0
20250213,200300,187576135,2340,2340,2340,2340,0
20250213,200200,187576135,2340,2340,2340,2340,4016
20250213,200100,187576135,2340,2340,2340,2340,0
20250213,200000,187576135,2340,2340,2340,2340,0
20250213,195900,187576135,2340,2340,2340,2340,0
20250213,195800,187576135,2340,2340,2340,2340,0
20250213,195700,187576135,2340,2340,2340,2340,0
20250213,195600,187576135,2340,2340,2340,2340,0
20250213,195500,187576135,2340,2340,2340,2340,0
20250213,195400,187576135,2340,2340,2340,2340,0
20250213,195300,187576135,2340,2340,2340,2340,0
20250213,195200,187576135,2340,2340,2340,2340,0
20250213,195100,187576135,2340,2340,2340,2340,0
20250213,195000,187576135,2340,2340,2340,2340,0
20250213,194900,187576135,2340,2340,2340,2340,0
20250213,194800,187576135,2340,2340,2340,2340,0
20250213,194700,187576135,2340,2340,2340,2340,0
20250213,194600,187576135,2340,2340,2340,2340,0
20250213,194500,187576135,2340,2340,2340,2340,0
20250213,194400,187576135,2340,2340,2340,2340,0
20250213,194300,187576135,2340,2340,2340,2340,0
20250213,194200,187576135,2340,2340,2340,2340,0
20250213,194100,187576135,2340,2340,2340,2340,0
20250213,194000,187576135,2340,2340,2340,2340,0
20250213,193900,187576135,2340,2340,2340,2340,0
20250213,193800,187576135,2340,2340,2340,2340,0
20250213,193700,187576135,2340,2340,2340,2340,0
20250213,193600,187576135,2340,2340,2340,2340,0
20250213,193500,187576135,2340,2340,2340,2340,0
20250213,193400,187576135,2340,2340,2340,2340,0
20250213,193300,187576135,2340,2340,2340,2340,0
20250213,193200,187576135,2340,2340,2340,2340,4016
20250213,193100,187576135,2340,2340,2340,2340,0
20250213,193000,187576135,2340,2340,2340,2340,0
20250213,192900,187576135,2340,2340,2340,2340,0
20250213,192800,187576135,2340,2340,2340,2340,0
20250213,192700,187576135,2340,2340,2340,2340,0
20250213,192600,187576135,2340,2340,2340,2340,0
20250213,192500,187576135,2340,2340,2340,2340,0
20250213,192400,187576135,2340,2340,2340,2340,0
20250213,192300,187576135,2340,2340,2340,2340,0
20250213,192200,187576135,2340,2340,2340,2340,0
20250213,192100,187576135,2340,2340,2340,2340,0
20250213,192000,187576135,2340,2340,2340,2340,0
20250213,191900,187576135,2340,2340,2340,2340,0
20250213,191800,187576135,2340,2340,2340,2340,0
20250213,191700,187576135,2340,2340,2340,2340,0
20250213,191600,187576135,2340,2340,2340,2340,0
20250213,191500,187576135,2340,2340,2340,2340,0
20250213,191400,187576135,2340,2340,2340,2340,0
20250213,191300,187576135,2340,2340,2340,2340,0
20250213,191200,187576135,2340,2340,2340,2340,0
20250213,191100,187576135,2340,2340,2340,2340,0
20250213,191000,187576135,2340,2340,2340,2340,0
20250213,190900,187576135,2340,2340,2340,2340,0
20250213,190800,187576135,2340,2340,2340,2340,0
20250213,190700,187576135,2340,2340,2340,2340,0
20250213,190600,187576135,2340,2340,2340,2340,0
20250213,190500,187576135,2340,2340,2340,2340,0
20250213,190400,187576135,2340,2340,2340,2340,0
20250213,190300,187576135,2340,2340,2340,2340,0
20250213,190200,187576135,2340,2340,2340,2340,4016
20250213,190100,187576135,2340,2340,2340,2340,0
20250213,190000,187576135,2340,2340,2340,2340,0
20250213,185900,187576135,2340,2340,2340,2340,0
20250213,185800,187576135,2340,2340,2340,2340,0
20250213,185700,187576135,2340,2340,2340,2340,0
20250213,185600,187576135,2340,2340,2340,2340,0
20250213,185500,187576135,2340,2340,2340,2340,0
20250213,185400,187576135,2340,2340,2340,2340,0
20250213,185300,187576135,2340,2340,2340,2340,0
20250213,185200,187576135,2340,2340,2340,2340,0
20250213,185100,187576135,2340,2340,2340,2340,0
20250213,185000,187576135,2340,2340,2340,2340,0
20250213,184900,187576135,2340,2340,2340,2340,0
20250213,184800,187576135,2340,2340,2340,2340,0
20250213,184700,187576135,2340,2340,2340,2340,0
20250213,184600,187576135,2340,2340,2340,2340,0
20250213,184500,187576135,2340,2340,2340,2340,0
20250213,184400,187576135,2340,2340,2340,2340,0
20250213,184300,187576135,2340,2340,2340,2340,0
20250213,184200,187576135,2340,2340,2340,2340,0
20250213,184100,187576135,2340,2340,2340,2340,0
20250213,184000,187576135,2340,2340,2340,2340,0
20250213,183900,187576135,2340,2340,2340,2340,0
20250213,183800,187576135,2340,2340,2340,2340,0
20250213,183700,187576135,2340,2340,2340,2340,0
20250213,183600,187576135,2340,2340,2340,2340,0
20250213,183500,187576135,2340,2340,2340,2340,0
20250213,183400,187576135,2340,2340,2340,2340,0
20250213,183300,187576135,2340,2340,2340,2340,0
20250213,183200,187576135,2340,2340,2340,2340,4016
20250213,183100,187576135,2340,2340,2340,2340,0
20250213,183000,187576135,2340,2340,2340,2340,0
20250213,182900,187576135,2340,2340,2340,2340,0
20250213,182800,187576135,2340,2340,2340,2340,0
20250213,182700,187576135,2340,2340,2340,2340,0
20250213,182600,187576135,2340,2340,2340,2340,0
20250213,182500,187576135,2340,2340,2340,2340,0
20250213,182400,187576135,2340,2340,2340,2340,0
20250213,182300,187576135,2340,2340,2340,2340,0
20250213,182200,187576135,2340,2340,2340,2340,0
20250213,182100,187576135,2340,2340,2340,2340,0
20250213,182000,187576135,2340,2340,2340,2340,0
20250213,181900,187576135,2340,2340,2340,2340,0
20250213,181800,187576135,2340,2340,2340,2340,0
20250213,181700,187576135,2340,2340,2340,2340,0
20250213,181600,187576135,2340,2340,2340,2340,0
20250213,181500,187576135,2340,2340,2340,2340,0
20250213,181400,187576135,2340,2340,2340,2340,0
20250213,181300,187576135,2340,2340,2340,2340,0
20250213,181200,187576135,2340,2340,2340,2340,0
20250213,181100,187576135,2340,2340,2340,2340,0
20250213,181000,187576135,2340,2340,2340,2340,0
20250213,180900,187576135,2340,2340,2340,2340,0
20250213,180800,187576135,2340,2340,2340,2340,0
20250213,180700,187576135,2340,2340,2340,2340,0
20250213,180600,187576135,2340,2340,2340,2340,0
20250213,180500,187576135,2340,2340,2340,2340,0
20250213,180400,187576135,2340,2340,2340,2340,0
20250213,180300,187576135,2340,2340,2340,2340,0
20250213,180200,187576135,2340,2340,2340,2340,4016
20250213,180100,187576135,2340,2340,2340,2340,0
20250213,180000,187576135,2340,2340,2340,2340,0
20250213,175900,187576135,2340,2340,2340,2340,0
20250213,175800,187576135,2340,2340,2340,2340,0
20250213,175700,187576135,2340,2340,2340,2340,0
20250213,175600,187576135,2340,2340,2340,2340,0
20250213,175500,187576135,2340,2340,2340,2340,0
20250213,175400,187576135,2340,2340,2340,2340,0
20250213,175300,187576135,2340,2340,2340,2340,0
20250213,175200,187576135,2340,2340,2340,2340,0
20250213,175100,187576135,2340,2340,2340,2340,0
20250213,175000,187576135,2340,2340,2340,2340,0
20250213,174900,187576135,2340,2340,2340,2340,0
20250213,174800,187576135,2340,2340,2340,2340,0
20250213,174700,187576135,2340,2340,2340,2340,0
20250213,174600,187576135,2340,2340,2340,2340,0
20250213,174500,187576135,2340,2340,2340,2340,0
20250213,174400,187576135,2340,2340,2340,2340,0
20250213,174300,187576135,2340,2340,2340,2340,0
20250213,174200,187576135,2340,2340,2340,2340,0
20250213,174100,187576135,2340,2340,2340,2340,0
20250213,174000,187576135,2340,2340,2340,2340,0
20250213,173900,187576135,2340,2340,2340,2340,0
20250213,173800,187576135,2340,2340,2340,2340,0
20250213,173700,187576135,2340,2340,2340,2340,0
20250213,173600,187576135,2340,2340,2340,2340,0
20250213,173500,187576135,2340,2340,2340,2340,0
20250213,173400,187576135,2340,2340,2340,2340,0
20250213,173300,187576135,2340,2340,2340,2340,0
20250213,173200,187576135,2340,2340,2340,2340,4016
20250213,173100,187576135,2340,2340,2340,2340,0
20250213,173000,187576135,2340,2340,2340,2340,0
20250213,172900,187576135,2340,2340,2340,2340,0
20250213,172800,187576135,2340,2340,2340,2340,0
20250213,172700,187576135,2340,2340,2340,2340,0
20250213,172600,187576135,2340,2340,2340,2340,0
20250213,172500,187576135,2340,2340,2340,2340,0
20250213,172400,187576135,2340,2340,2340,2340,0
20250213,172300,187576135,2340,2340,2340,2340,0
20250213,172200,187576135,2340,2340,2340,2340,0
20250213,172100,187576135,2340,2340,2340,2340,0
20250213,172000,187576135,2340,2340,2340,2340,0
20250213,171900,187576135,2340,2340,2340,2340,0
20250213,171800,187576135,2340,2340,2340,2340,0
20250213,171700,187576135,2340,2340,2340,2340,0
20250213,171600,187576135,2340,2340,2340,2340,0
20250213,171500,187576135,2340,2340,2340,2340,0
20250213,171400,187576135,2340,2340,2340,2340,0
20250213,171300,187576135,2340,2340,2340,2340,0
20250213,171200,187576135,2340,2340,2340,2340,0
20250213,171100,187576135,2340,2340,2340,2340,0
20250213,171000,187576135,2340,2340,2340,2340,0
20250213,170900,187576135,2340,2340,2340,2340,0
20250213,170800,187576135,2340,2340,2340,2340,0
20250213,170700,187576135,2340,2340,2340,2340,0
20250213,170600,187576135,2340,2340,2340,2340,0
20250213,170500,187576135,2340,2340,2340,2340,0
20250213,170400,187576135,2340,2340,2340,2340,0
20250213,170300,187576135,2340,2340,2340,2340,0
20250213,170200,187576135,2340,2340,2340,2340,4016
20250213,170100,187576135,2340,2340,2340,2340,0
20250213,170000,187576135,2340,2340,2340,2340,0
20250213,165900,187576135,2340,2340,2340,2340,0
20250213,165800,187576135,2340,2340,2340,2340,0
20250213,165700,187576135,2340,2340,2340,2340,0
20250213,165600,187576135,2340,2340,2340,2340,0
20250213,165500,187576135,2340,2340,2340,2340,0
20250213,165400,187576135,2340,2340,2340,2340,0
20250213,165300,187576135,2340,2340,2340,2340,0
20250213,165200,187576135,2340,2340,2340,2340,0
20250213,165100,187576135,2340,2340,2340,2340,0
20250213,165000,187576135,2340,2340,2340,2340,0
20250213,164900,187576135,2340,2340,2340,2340,0
20250213,164800,187576135,2340,2340,2340,2340,0
20250213,164700,187576135,2340,2340,2340,2340,0
20250213,164600,187576135,2340,2340,2340,2340,0
20250213,164500,187576135,2340,2340,2340,2340,0
20250213,164400,187576135,2340,2340,2340,2340,0
20250213,164300,187576135,2340,2340,2340,2340,0
20250213,164200,187576135,2340,2340,2340,2340,0
20250213,164100,187576135,2340,2340,2340,2340,0
20250213,164000,187576135,2340,2340,2340,2340,0
20250213,163900,187576135,2340,2340,2340,2340,0
20250213,163800,187576135,2340,2340,2340,2340,0
20250213,163700,187576135,2340,2340,2340,2340,0
20250213,163600,187576135,2340,2340,2340,2340,0
20250213,163500,187576135,2340,2340,2340,2340,0
20250213,163400,187576135,2340,2340,2340,2340,0
20250213,163300,187576135,2340,2340,2340,2340,0
20250213,163200,187576135,2340,2340,2340,2340,4016
20250213,163100,187576135,2340,2340,2340,2340,0
20250213,163000,187576135,2340,2340,2340,2340,0
20250213,162900,187576135,2340,2340,2340,2340,0
20250213,162800,187576135,2340,2340,2340,2340,0
20250213,162700,187576135,2340,2340,2340,2340,0
20250213,162600,187576135,2340,2340,2340,2340,0
20250213,162500,187576135,2340,2340,2340,2340,0
20250213,162400,187576135,2340,2340,2340,2340,0
20250213,162300,187576135,2340,2340,2340,2340,0
20250213,162200,187576135,2340,2340,2340,2340,0
20250213,162100,187576135,2340,2340,2340,2340,0
20250213,162000,187576135,2340,2340,2340,2340,0
20250213,161900,187576135,2340,2340,2340,2340,0
20250213,161800,187576135,2340,2340,2340,2340,0
20250213,161700,187576135,2340,2340,2340,2340,0
20250213,161600,187576135,2340,2340,2340,2340,0
20250213,161500,187576135,2340,2340,2340,2340,0
20250213,161400,187576135,2340,2340,2340,2340,0
20250213,161300,187576135,2340,2340,2340,2340,0
20250213,161200,187576135,2340,2340,2340,2340,0
20250213,161100,187576135,2340,2340,2340,2340,0
20250213,161000,187576135,2340,2340,2340,2340,0
20250213,160900,187576135,2340,2340,2340,2340,0
20250213,160800,187576135,2340,2340,2340,2340,0
20250213,160700,187576135,2340,2340,2340,2340,0
20250213,160600,187576135,2340,2340,2340,2340,0
20250213,160500,187576135,2340,2340,2340,2340,0
20250213,160400,187576135,2340,2340,2340,2340,0
20250213,160300,187576135,2340,2340,2340,2340,0
20250213,160200,187576135,2340,2340,2340,2340,4016
20250213,160100,187576135,2340,2340,2340,2340,0
20250213,160000,187576135,2340,2340,2340,2340,0
20250213,155900,187576135,2340,2340,2340,2340,0
20250213,155800,187576135,2340,2340,2340,2340,0
20250213,155700,187576135,2340,2340,2340,2340,0
20250213,155600,187576135,2340,2340,2340,2340,0
20250213,155500,187576135,2340,2340,2340,2340,0
20250213,155400,187576135,2340,2340,2340,2340,0
20250213,155300,187576135,2340,2340,2340,2340,0
20250213,155200,187576135,2340,2340,2340,2340,0
20250213,155100,187576135,2340,2340,2340,2340,0
20250213,155000,187576135,2340,2340,2340,2340,0
20250213,154900,187576135,2340,2340,2340,2340,0
20250213,154800,187576135,2340,2340,2340,2340,0
20250213,154700,187576135,2340,2340,2340,2340,0
20250213,154600,187576135,2340,2340,2340,2340,0
20250213,154500,187576135,2340,2340,2340,2340,0
20250213,154400,187576135,2340,2340,2340,2340,0
20250213,154300,187576135,2340,2340,2340,2340,0
20250213,154200,187576135,2340,2340,2340,2340,0
20250213,154100,187576135,2340,2340,2340,2340,0
20250213,154000,187576135,2340,2340,2340,2340,0
20250213,153900,187576135,2340,2340,2340,2340,0
20250213,153800,187576135,2340,2340,2340,2340,0
20250213,153700,187576135,2340,2340,2340,2340,0
20250213,153600,187576135,2340,2340,2340,2340,0
20250213,153500,187576135,2340,2340,2340,2340,0
20250213,153400,187576135,2340,2340,2340,2340,0
20250213,153300,187576135,2340,2340,2340,2340,0
20250213,153200,187576135,2340,2340,2340,2340,4016
20250213,153100,187576135,2340,2340,2340,2340,0
20250213,153000,187576135,2340,2340,2340,2340,4016
20250213,152900,178178695,2350,2350,2350,2350,0
20250213,152800,178178695,2350,2350,2350,2350,0
20250213,152700,178178695,2350,2350,2350,2350,0
20250213,152600,178178695,2350,2350,2350,2350,0
20250213,152500,178178695,2350,2350,2350,2350,0
20250213,152400,178178695,2350,2350,2350,2350,0
20250213,152300,178178695,2350,2350,2350,2350,0
20250213,152200,178178695,2350,2350,2350,2350,0
20250213,152100,178178695,2350,2350,2350,2350,0
20250213,152000,178178695,2350,2350,2350,2350,0
20250213,151900,178178695,2350,2360,2360,2350,60
20250213,151800,178037175,2365,2365,2365,2365,0
20250213,151700,178037175,2365,2365,2365,2365,0
20250213,151600,178037175,2365,2365,2365,2365,0
20250213,151500,178037175,2365,2365,2365,2350,173
20250213,151400,177630595,2360,2360,2360,2355,786
20250213,151300,175775680,2355,2355,2355,2355,49
20250213,151200,175660285,2360,2360,2360,2360,0
20250213,151100,175660285,2360,2360,2360,2360,0
20250213,151000,175660285,2360,2360,2360,2360,0
20250213,150900,175660285,2360,2360,2360,2360,0
20250213,150800,175660285,2360,2360,2360,2360,1
20250213,150700,175657925,2360,2360,2360,2360,0
20250213,150600,175657925,2360,2360,2360,2360,136
20250213,150500,175336965,2360,2360,2360,2360,1
20250213,150400,175334605,2350,2350,2350,2350,4
20250213,150300,175325205,2360,2360,2360,2360,3
20250213,150200,175318125,2360,2360,2360,2360,0
20250213,150100,175318125,2360,2360,2360,2360,0
20250213,150000,175318125,2360,2360,2360,2360,0
20250213,145900,175318125,2360,2360,2360,2360,206
20250213,145800,174831965,2360,2360,2360,2360,6
20250213,145700,174817805,2350,2350,2350,2350,615
20250213,145600,173372555,2345,2345,2345,2345,0
20250213,145500,173372555,2345,2345,2345,2345,0
20250213,145400,173372555,2345,2345,2345,2345,0
20250213,145300,173372555,2345,2345,2345,2345,0
20250213,145200,173372555,2345,2350,2365,2345,4617
20250213,145100,162483620,2345,2350,2350,2345,58
20250213,145000,162347325,2350,2355,2355,2350,18
20250213,144900,162304950,2360,2360,2360,2360,0
20250213,144800,162304950,2360,2360,2360,2360,0
20250213,144700,162304950,2360,2360,2360,2360,0
20250213,144600,162304950,2360,2360,2360,2360,0
20250213,144500,162304950,2360,2360,2360,2360,0
20250213,144400,162304950,2360,2360,2360,2360,0
20250213,144300,162304950,2360,2360,2360,2360,0
20250213,144200,162304950,2360,2360,2360,2360,0
20250213,144100,162304950,2360,2360,2360,2360,0
20250213,144000,162304950,2360,2360,2360,2360,1
20250213,143900,162302590,2360,2360,2360,2360,0
20250213,143800,162302590,2360,2360,2360,2360,0
20250213,143700,162302590,2360,2360,2360,2360,0
20250213,143600,162302590,2360,2360,2360,2360,0
20250213,143500,162302590,2360,2360,2360,2360,0
20250213,143400,162302590,2360,2360,2360,2360,0
20250213,143300,162302590,2360,2360,2360,2360,0
20250213,143200,162302590,2360,2360,2360,2360,0
20250213,143100,162302590,2360,2355,2360,2355,2
20250213,143000,162297875,2345,2345,2345,2345,0
20250213,142900,162297875,2345,2345,2345,2345,0
20250213,142800,162297875,2345,2345,2345,2345,0
20250213,142700,162297875,2345,2345,2345,2345,0
20250213,142600,162297875,2345,2345,2345,2345,4
20250213,142500,162288495,2360,2360,2360,2360,0
20250213,142400,162288495,2360,2360,2360,2360,0
20250213,142300,162288495,2360,2350,2360,2345,204
20250213,142200,161809375,2355,2355,2355,2355,0
20250213,142100,161809375,2355,2355,2355,2355,0
20250213,142000,161809375,2355,2355,2355,2355,0
20250213,141900,161809375,2355,2355,2355,2355,0
20250213,141800,161809375,2355,2355,2355,2355,0
20250213,141700,161809375,2355,2355,2355,2355,0
20250213,141600,161809375,2355,2355,2355,2355,0
20250213,141500,161809375,2355,2355,2355,2355,0
20250213,141400,161809375,2355,2355,2355,2355,0
20250213,141300,161809375,2355,2355,2355,2355,0
20250213,141200,161809375,2355,2355,2355,2355,0
20250213,141100,161809375,2355,2355,2355,2355,0
20250213,141000,161809375,2355,2355,2355,2355,0
20250213,140900,161809375,2355,2355,2355,2355,0
20250213,140800,161809375,2355,2355,2355,2355,0
20250213,140700,161809375,2355,2355,2355,2355,0
20250213,140600,161809375,2355,2355,2355,2355,0
20250213,140500,161809375,2355,2355,2355,2355,0
20250213,140400,161809375,2355,2355,2355,2355,0
20250213,140300,161809375,2355,2355,2355,2355,0
20250213,140200,161809375,2355,2355,2355,2355,0
20250213,140100,161809375,2355,2355,2355,2355,0
20250213,140000,161809375,2355,2355,2355,2355,0
20250213,135900,161809375,2355,2355,2355,2355,0
20250213,135800,161809375,2355,2355,2355,2355,0
20250213,135700,161809375,2355,2355,2355,2355,0
20250213,135600,161809375,2355,2355,2355,2355,0
20250213,135500,161809375,2355,2355,2355,2355,0
20250213,135400,161809375,2355,2355,2355,2355,0
20250213,135300,161809375,2355,2355,2355,2355,3434
20250213,135200,153722305,2360,2360,2360,2360,0
20250213,135100,153722305,2360,2360,2360,2360,19
20250213,135000,153677465,2355,2355,2355,2355,4
20250213,134900,153668045,2355,2355,2355,2355,400
20250213,134800,152726045,2350,2350,2350,2350,1925
20250213,134700,148202295,2350,2350,2350,2350,0
20250213,134600,148202295,2350,2350,2350,2350,616
20250213,134500,146754695,2360,2360,2360,2360,0
20250213,134400,146754695,2360,2360,2360,2360,0
20250213,134300,146754695,2360,2360,2360,2360,0
20250213,134200,146754695,2360,2360,2360,2360,75
20250213,134100,146577695,2360,2360,2360,2360,0
20250213,134000,146577695,2360,2360,2360,2360,0
20250213,133900,146577695,2360,2360,2360,2360,0
20250213,133800,146577695,2360,2360,2360,2360,55
20250213,133700,146447895,2360,2355,2360,2355,2213
20250213,133600,141235215,2360,2360,2360,2360,0
20250213,133500,141235215,2360,2360,2360,2360,0
20250213,133400,141235215,2360,2360,2360,2360,0
20250213,133300,141235215,2360,2360,2360,2360,0
20250213,133200,141235215,2360,2360,2360,2360,236
20250213,133100,140678255,2360,2360,2360,2360,0
20250213,133000,140678255,2360,2360,2360,2360,0
20250213,132900,140678255,2360,2360,2360,2360,1
20250213,132800,140675895,2360,2360,2360,2360,0
20250213,132700,140675895,2360,2360,2360,2360,5
20250213,132600,140664095,2360,2360,2360,2360,0
20250213,132500,140664095,2360,2360,2360,2360,50
20250213,132400,140546095,2360,2360,2360,2360,0
20250213,132300,140546095,2360,2360,2360,2360,0
20250213,132200,140546095,2360,2360,2360,2360,0
20250213,132100,140546095,2360,2360,2360,2360,0
20250213,132000,140546095,2360,2360,2360,2360,0
20250213,131900,140546095,2360,2360,2360,2360,11
20250213,131800,140520135,2365,2365,2365,2365,0
20250213,131700,140520135,2365,2365,2365,2365,1
20250213,131600,140517770,2365,2360,2365,2360,504
20250213,131500,139327885,2360,2360,2360,2360,0
20250213,131400,139327885,2360,2360,2360,2360,0
20250213,131300,139327885,2360,2360,2360,2360,0
20250213,131200,139327885,2360,2360,2360,2360,0
20250213,131100,139327885,2360,2360,2360,2360,0
20250213,131000,139327885,2360,2360,2360,2360,187
20250213,130900,138886565,2360,2360,2360,2360,0
20250213,130800,138886565,2360,2360,2360,2360,0
20250213,130700,138886565,2360,2360,2360,2360,0
20250213,130600,138886565,2360,2360,2360,2360,0
20250213,130500,138886565,2360,2360,2360,2360,0
20250213,130400,138886565,2360,2360,2360,2360,0
20250213,130300,138886565,2360,2360,2360,2360,0
20250213,130200,138886565,2360,2360,2360,2360,0
20250213,130100,138886565,2360,2360,2360,2360,0
20250213,130000,138886565,2360,2355,2360,2355,49
20250213,125900,138771090,2360,2360,2360,2360,0
20250213,125800,138771090,2360,2360,2360,2360,0
20250213,125700,138771090,2360,2360,2360,2360,0
20250213,125600,138771090,2360,2360,2360,2360,0
20250213,125500,138771090,2360,2360,2360,2360,0
20250213,125400,138771090,2360,2360,2360,2360,0
20250213,125300,138771090,2360,2360,2360,2360,20
20250213,125200,138723890,2360,2360,2360,2360,10
20250213,125100,138700290,2365,2365,2365,2365,0
20250213,125000,138700290,2365,2365,2365,2365,0
20250213,124900,138700290,2365,2365,2365,2365,0
20250213,124800,138700290,2365,2365,2365,2365,0
20250213,124700,138700290,2365,2365,2365,2365,0
20250213,124600,138700290,2365,2355,2365,2355,683
20250213,124500,137091145,2360,2360,2360,2360,0
20250213,124400,137091145,2360,2360,2360,2360,0
20250213,124300,137091145,2360,2360,2360,2360,0
20250213,124200,137091145,2360,2360,2360,2360,0
20250213,124100,137091145,2360,2365,2370,2360,627
20250213,124000,135608090,2370,2370,2370,2370,0
20250213,123900,135608090,2370,2370,2370,2370,0
20250213,123800,135608090,2370,2370,2370,2370,0
20250213,123700,135608090,2370,2370,2370,2370,0
20250213,123600,135608090,2370,2370,2370,2370,1
20250213,123500,135605720,2375,2375,2375,2375,0
20250213,123400,135605720,2375,2375,2375,2375,0
20250213,123300,135605720,2375,2375,2375,2375,0
20250213,123200,135605720,2375,2375,2375,2375,0
20250213,123100,135605720,2375,2375,2375,2375,0
20250213,123000,135605720,2375,2375,2375,2375,0
20250213,122900,135605720,2375,2375,2375,2375,0
20250213,122800,135605720,2375,2375,2375,2375,0
20250213,122700,135605720,2375,2375,2375,2375,0
20250213,122600,135605720,2375,2375,2375,2375,0
20250213,122500,135605720,2375,2375,2375,2375,8
20250213,122400,135586720,2355,2355,2355,2355,55
20250213,122300,135457195,2355,2355,2355,2355,614
20250213,122200,134011225,2355,2355,2355,2355,0
20250213,122100,134011225,2355,2355,2355,2355,0
20250213,122000,134011225,2355,2355,2355,2355,0
20250213,121900,134011225,2355,2355,2355,2355,0
20250213,121800,134011225,2355,2365,2365,2355,7008
20250213,121700,117487335,2375,2375,2375,2375,100
20250213,121600,117249835,2380,2380,2380,2380,30
20250213,121500,117178435,2380,2380,2380,2380,0
20250213,121400,117178435,2380,2380,2380,2380,40
20250213,121300,117083235,2380,2380,2380,2380,0
20250213,121200,117083235,2380,2380,2380,2380,31
20250213,121100,117009455,2375,2375,2375,2375,0
20250213,121000,117009455,2375,2375,2375,2375,0
20250213,120900,117009455,2375,2375,2375,2375,5
20250213,120800,116997580,2375,2375,2375,2375,0
20250213,120700,116997580,2375,2375,2375,2375,0
20250213,120600,116997580,2375,2375,2375,2375,200
20250213,120500,116522580,2375,2380,2380,2360,372
20250213,120400,115642645,2380,2360,2380,2360,779
20250213,120300,113802185,2360,2360,2360,2360,613
20250213,120200,112355505,2380,2375,2380,2375,20
20250213,120100,112307985,2360,2375,2375,2360,20
20250213,120000,112260635,2375,2375,2375,2375,0
20250213,115900,112260635,2375,2375,2375,2375,1314
20250213,115800,109139885,2355,2375,2375,2355,1569
20250213,115700,105414210,2375,2375,2375,2375,1553
20250213,115600,101725835,2380,2370,2380,2370,3449
20250213,115500,93544480,2370,2370,2370,2370,0
20250213,115400,93544480,2370,2365,2370,2355,1397
20250213,115300,90246585,2355,2355,2355,2355,0
20250213,115200,90246585,2355,2355,2355,2355,0
20250213,115100,90246585,2355,2355,2355,2355,0
20250213,115000,90246585,2355,2355,2355,2355,0
20250213,114900,90246585,2355,2355,2355,2355,15
20250213,114800,90211260,2360,2360,2360,2360,0
20250213,114700,90211260,2360,2360,2360,2360,43
20250213,114600,90109780,2360,2360,2360,2360,21
20250213,114500,90060220,2360,2360,2360,2360,0
20250213,114400,90060220,2360,2360,2360,2360,0
20250213,114300,90060220,2360,2360,2360,2360,0
20250213,114200,90060220,2360,2360,2360,2360,0
20250213,114100,90060220,2360,2360,2360,2360,0
20250213,114000,90060220,2360,2360,2360,2360,500
20250213,113900,88880220,2360,2360,2360,2360,0
20250213,113800,88880220,2360,2360,2360,2360,0
20250213,113700,88880220,2360,2360,2360,2360,0
20250213,113600,88880220,2360,2360,2360,2360,71
20250213,113500,88712660,2355,2355,2355,2355,0
20250213,113400,88712660,2355,2355,2355,2355,0
20250213,113300,88712660,2355,2355,2355,2355,0
20250213,113200,88712660,2355,2355,2355,2355,0
20250213,113100,88712660,2355,2355,2355,2355,0
20250213,113000,88712660,2355,2355,2355,2355,410
20250213,112900,87747110,2360,2360,2360,2360,4
20250213,112800,87737670,2365,2365,2365,2365,0
20250213,112700,87737670,2365,2365,2365,2365,21
20250213,112600,87688005,2360,2360,2360,2360,200
20250213,112500,87216005,2360,2360,2360,2360,6
20250213,112400,87201845,2365,2365,2365,2365,0
20250213,112300,87201845,2365,2365,2365,2365,2
20250213,112200,87197115,2370,2370,2370,2370,1
20250213,112100,87194745,2375,2375,2375,2375,127
20250213,112000,86893120,2375,2375,2375,2375,5
20250213,111900,86881245,2360,2365,2365,2360,1281
20250213,111800,83854000,2370,2370,2375,2370,633
20250213,111700,82350675,2370,2370,2370,2370,49
20250213,111600,82234545,2355,2355,2355,2355,3
20250213,111500,82227480,2355,2355,2355,2355,0
20250213,111400,82227480,2355,2350,2370,2350,2594
20250213,111300,76101105,2345,2345,2345,2345,0
20250213,111200,76101105,2345,2345,2345,2345,0
20250213,111100,76101105,2345,2345,2345,2345,556
20250213,111000,74797285,2350,2350,2350,2350,0
20250213,110900,74797285,2350,2355,2355,2350,54
20250213,110800,74670200,2365,2365,2365,2365,0
20250213,110700,74670200,2365,2355,2365,2355,301
20250213,110600,73958345,2370,2370,2370,2370,0
20250213,110500,73958345,2370,2370,2370,2370,0
20250213,110400,73958345,2370,2370,2370,2370,0
20250213,110300,73958345,2370,2370,2370,2370,1
20250213,110200,73955975,2345,2350,2350,2345,1590
20250213,110100,70221105,2355,2360,2360,2355,2417
20250213,110000,64524780,2365,2365,2365,2365,100
20250213,105900,64288280,2360,2360,2360,2360,66
20250213,105800,64132520,2360,2355,2360,2355,193
20250213,105700,63677755,2355,2360,2360,2355,2753
20250213,105600,57189390,2370,2370,2370,2370,0
20250213,105500,57189390,2370,2360,2375,2360,6845
20250213,105400,40973730,2360,2355,2360,2355,7
20250213,105300,40957225,2355,2355,2355,2355,1
20250213,105200,40954870,2340,2340,2340,2340,4
20250213,105100,40945510,2365,2345,2365,2345,1000
20250213,105000,38589720,2350,2340,2350,2340,1002
20250213,104900,36242310,2335,2335,2335,2335,0
20250213,104800,36242310,2335,2335,2335,2335,0
20250213,104700,36242310,2335,2335,2335,2335,0
20250213,104600,36242310,2335,2335,2335,2335,5
20250213,104500,36230635,2335,2335,2335,2335,1
20250213,104400,36228300,2340,2340,2340,2340,77
20250213,104300,36048120,2345,2345,2345,2345,1
20250213,104200,36045775,2340,2340,2340,2340,1
20250213,104100,36043435,2345,2345,2345,2345,1
20250213,104000,36041090,2340,2340,2340,2340,10
20250213,103900,36017690,2340,2340,2340,2340,0
20250213,103800,36017690,2340,2340,2345,2340,1852
20250213,103700,31683960,2340,2330,2345,2330,3832
20250213,103600,22737760,2335,2335,2335,2335,0
20250213,103500,22737760,2335,2335,2335,2335,0
20250213,103400,22737760,2335,2335,2335,2335,0
20250213,103300,22737760,2335,2335,2335,2335,1
20250213,103200,22735425,2330,2330,2330,2330,0
20250213,103100,22735425,2330,2330,2330,2330,4
20250213,103000,22726105,2330,2330,2330,2325,598
20250213,102900,21332770,2325,2325,2325,2325,789
20250213,102800,19498345,2330,2330,2330,2330,1
20250213,102700,19496015,2330,2330,2330,2330,100
20250213,102600,19263015,2325,2325,2325,2325,262
20250213,102500,18653865,2325,2325,2325,2325,2
20250213,102400,18649215,2315,2315,2315,2315,95
20250213,102300,18429290,2320,2320,2320,2320,19
20250213,102200,18385210,2320,2320,2320,2320,298
20250213,102100,17693850,2320,2320,2320,2320,0
20250213,102000,17693850,2320,2320,2320,2320,0
20250213,101900,17693850,2320,2320,2320,2320,0
20250213,101800,17693850,2320,2320,2320,2320,1
20250213,101700,17691530,2315,2315,2315,2315,0
20250213,101600,17691530,2315,2315,2315,2315,0
20250213,101500,17691530,2315,2315,2315,2315,0
20250213,101400,17691530,2315,2315,2315,2315,0
20250213,101300,17691530,2315,2320,2320,2315,498
20250213,101200,16538650,2320,2320,2320,2320,0
20250213,101100,16538650,2320,2320,2320,2320,0
20250213,101000,16538650,2320,2320,2320,2320,0
20250213,100900,16538650,2320,2320,2320,2320,0
20250213,100800,16538650,2320,2320,2320,2320,0
20250213,100700,16538650,2320,2320,2320,2320,0
20250213,100600,16538650,2320,2320,2320,2320,0
20250213,100500,16538650,2320,2320,2320,2320,199
20250213,100400,16076970,2335,2335,2335,2335,0
20250213,100300,16076970,2335,2320,2335,2320,1535
20250213,100200,12505130,2310,2310,2310,2310,0
20250213,100100,12505130,2310,2310,2310,2310,0
20250213,100000,12505130,2310,2310,2310,2310,629
20250213,095900,11052140,2315,2315,2315,2315,0
20250213,095800,11052140,2315,2315,2315,2315,0
20250213,095700,11052140,2315,2315,2315,2315,5
20250213,095600,11040565,2310,2310,2310,2310,0
20250213,095500,11040565,2310,2310,2310,2310,0
20250213,095400,11040565,2310,2310,2310,2310,200
20250213,095300,10578565,2315,2315,2320,2315,43
20250213,095200,10478995,2315,2315,2315,2315,0
20250213,095100,10478995,2315,2315,2315,2315,0
20250213,095000,10478995,2315,2315,2315,2315,0
20250213,094900,10478995,2315,2315,2315,2315,1
20250213,094800,10476680,2315,2315,2315,2315,0
20250213,094700,10476680,2315,2315,2315,2315,0
20250213,094600,10476680,2315,2315,2315,2315,21
20250213,094500,10428065,2315,2315,2315,2315,0
20250213,094400,10428065,2315,2315,2315,2315,13
20250213,094300,10397970,2315,2315,2315,2315,2
20250213,094200,10393340,2315,2315,2315,2315,0
20250213,094100,10393340,2315,2315,2315,2315,0
20250213,094000,10393340,2315,2315,2315,2315,0
20250213,093900,10393340,2315,2315,2315,2315,1
20250213,093800,10391025,2315,2315,2315,2315,0
20250213,093700,10391025,2315,2315,2315,2315,0
20250213,093600,10391025,2315,2315,2315,2315,0
20250213,093500,10391025,2315,2315,2315,2315,0
20250213,093400,10391025,2315,2315,2315,2315,0
20250213,093300,10391025,2315,2315,2315,2315,0
20250213,093200,10391025,2315,2315,2315,2315,49
20250213,093100,10277590,2315,2315,2315,2315,0
20250213,093000,10277590,2315,2305,2315,2305,1324
20250213,092900,7224820,2320,2320,2320,2320,600
20250213,092800,5832820,2320,2320,2320,2320,0
20250213,092700,5832820,2320,2320,2320,2320,0
20250213,092600,5832820,2320,2320,2320,2320,0
20250213,092500,5832820,2320,2320,2320,2320,0
20250213,092400,5832820,2320,2320,2320,2320,0
20250213,092300,5832820,2320,2320,2320,2320,0
20250213,092200,5832820,2320,2320,2320,2320,10
20250213,092100,5809620,2320,2320,2320,2320,0
20250213,092000,5809620,2320,2320,2320,2320,86
20250213,091900,5610100,2295,2295,2295,2295,0
20250213,091800,5610100,2295,2320,2320,2295,3
20250213,091700,5603165,2295,2295,2295,2295,1
20250213,091600,5600870,2320,2320,2320,2320,1
20250213,091500,5598550,2295,2295,2295,2295,26
20250213,091400,5538880,2290,2295,2295,2290,144
20250213,091300,5208910,2300,2300,2300,2300,1000
20250213,091200,2908910,2315,2315,2315,2315,2
20250213,091100,2904280,2325,2325,2325,2325,1
20250213,091000,2901955,2300,2315,2315,2300,24
20250213,090900,2846695,2315,2315,2315,2315,0
20250213,090800,2846695,2315,2320,2320,2315,146
20250213,090700,2507980,2325,2320,2325,2320,428
20250213,090600,1514880,2315,2315,2315,2315,100
20250213,090500,1283380,2315,2315,2315,2315,34
20250213,090400,1204670,2315,2315,2315,2315,0
20250213,090300,1204670,2315,2300,2315,2300,15
20250213,090200,1169975,2315,2315,2315,2315,0
20250213,090100,1169975,2315,2315,2315,2315,100
20250213,090000,938475,2315,2300,2315,2300,408