KissMeData/169330/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203300,5121840,2215,2215,2215,2215,14
20250212,203200,5121840,2215,2215,2215,2215,0
20250212,203100,5121840,2215,2215,2215,2215,0
20250212,203000,5121840,2215,2215,2215,2215,0
20250212,202900,5121840,2215,2215,2215,2215,0
20250212,202800,5121840,2215,2215,2215,2215,0
20250212,202700,5121840,2215,2215,2215,2215,0
20250212,202600,5121840,2215,2215,2215,2215,0
20250212,202500,5121840,2215,2215,2215,2215,0
20250212,202400,5121840,2215,2215,2215,2215,0
20250212,202300,5121840,2215,2215,2215,2215,0
20250212,202200,5121840,2215,2215,2215,2215,0
20250212,202100,5121840,2215,2215,2215,2215,0
20250212,202000,5121840,2215,2215,2215,2215,0
20250212,201900,5121840,2215,2215,2215,2215,0
20250212,201800,5121840,2215,2215,2215,2215,0
20250212,201700,5121840,2215,2215,2215,2215,0
20250212,201600,5121840,2215,2215,2215,2215,0
20250212,201500,5121840,2215,2215,2215,2215,0
20250212,201400,5121840,2215,2215,2215,2215,0
20250212,201300,5121840,2215,2215,2215,2215,0
20250212,201200,5121840,2215,2215,2215,2215,0
20250212,201100,5121840,2215,2215,2215,2215,0
20250212,201000,5121840,2215,2215,2215,2215,0
20250212,200900,5121840,2215,2215,2215,2215,0
20250212,200800,5121840,2215,2215,2215,2215,0
20250212,200700,5121840,2215,2215,2215,2215,0
20250212,200600,5121840,2215,2215,2215,2215,0
20250212,200500,5121840,2215,2215,2215,2215,0
20250212,200400,5121840,2215,2215,2215,2215,0
20250212,200300,5121840,2215,2215,2215,2215,14
20250212,200200,5121840,2215,2215,2215,2215,0
20250212,200100,5121840,2215,2215,2215,2215,0
20250212,200000,5121840,2215,2215,2215,2215,0
20250212,195900,5121840,2215,2215,2215,2215,0
20250212,195800,5121840,2215,2215,2215,2215,0
20250212,195700,5121840,2215,2215,2215,2215,0
20250212,195600,5121840,2215,2215,2215,2215,0
20250212,195500,5121840,2215,2215,2215,2215,0
20250212,195400,5121840,2215,2215,2215,2215,0
20250212,195300,5121840,2215,2215,2215,2215,0
20250212,195200,5121840,2215,2215,2215,2215,0
20250212,195100,5121840,2215,2215,2215,2215,0
20250212,195000,5121840,2215,2215,2215,2215,0
20250212,194900,5121840,2215,2215,2215,2215,0
20250212,194800,5121840,2215,2215,2215,2215,0
20250212,194700,5121840,2215,2215,2215,2215,0
20250212,194600,5121840,2215,2215,2215,2215,0
20250212,194500,5121840,2215,2215,2215,2215,0
20250212,194400,5121840,2215,2215,2215,2215,0
20250212,194300,5121840,2215,2215,2215,2215,0
20250212,194200,5121840,2215,2215,2215,2215,0
20250212,194100,5121840,2215,2215,2215,2215,0
20250212,194000,5121840,2215,2215,2215,2215,0
20250212,193900,5121840,2215,2215,2215,2215,0
20250212,193800,5121840,2215,2215,2215,2215,0
20250212,193700,5121840,2215,2215,2215,2215,0
20250212,193600,5121840,2215,2215,2215,2215,0
20250212,193500,5121840,2215,2215,2215,2215,0
20250212,193400,5121840,2215,2215,2215,2215,0
20250212,193300,5121840,2215,2215,2215,2215,14
20250212,193200,5121840,2215,2215,2215,2215,0
20250212,193100,5121840,2215,2215,2215,2215,0
20250212,193000,5121840,2215,2215,2215,2215,0
20250212,192900,5121840,2215,2215,2215,2215,0
20250212,192800,5121840,2215,2215,2215,2215,0
20250212,192700,5121840,2215,2215,2215,2215,0
20250212,192600,5121840,2215,2215,2215,2215,0
20250212,192500,5121840,2215,2215,2215,2215,0
20250212,192400,5121840,2215,2215,2215,2215,0
20250212,192300,5121840,2215,2215,2215,2215,0
20250212,192200,5121840,2215,2215,2215,2215,0
20250212,192100,5121840,2215,2215,2215,2215,0
20250212,192000,5121840,2215,2215,2215,2215,0
20250212,191900,5121840,2215,2215,2215,2215,0
20250212,191800,5121840,2215,2215,2215,2215,0
20250212,191700,5121840,2215,2215,2215,2215,0
20250212,191600,5121840,2215,2215,2215,2215,0
20250212,191500,5121840,2215,2215,2215,2215,0
20250212,191400,5121840,2215,2215,2215,2215,0
20250212,191300,5121840,2215,2215,2215,2215,0
20250212,191200,5121840,2215,2215,2215,2215,0
20250212,191100,5121840,2215,2215,2215,2215,0
20250212,191000,5121840,2215,2215,2215,2215,0
20250212,190900,5121840,2215,2215,2215,2215,0
20250212,190800,5121840,2215,2215,2215,2215,0
20250212,190700,5121840,2215,2215,2215,2215,0
20250212,190600,5121840,2215,2215,2215,2215,0
20250212,190500,5121840,2215,2215,2215,2215,0
20250212,190400,5121840,2215,2215,2215,2215,0
20250212,190300,5121840,2215,2215,2215,2215,14
20250212,190200,5121840,2215,2215,2215,2215,0
20250212,190100,5121840,2215,2215,2215,2215,0
20250212,190000,5121840,2215,2215,2215,2215,0
20250212,185900,5121840,2215,2215,2215,2215,0
20250212,185800,5121840,2215,2215,2215,2215,0
20250212,185700,5121840,2215,2215,2215,2215,0
20250212,185600,5121840,2215,2215,2215,2215,0
20250212,185500,5121840,2215,2215,2215,2215,0
20250212,185400,5121840,2215,2215,2215,2215,0
20250212,185300,5121840,2215,2215,2215,2215,0
20250212,185200,5121840,2215,2215,2215,2215,0
20250212,185100,5121840,2215,2215,2215,2215,0
20250212,185000,5121840,2215,2215,2215,2215,0
20250212,184900,5121840,2215,2215,2215,2215,0
20250212,184800,5121840,2215,2215,2215,2215,0
20250212,184700,5121840,2215,2215,2215,2215,0
20250212,184600,5121840,2215,2215,2215,2215,0
20250212,184500,5121840,2215,2215,2215,2215,0
20250212,184400,5121840,2215,2215,2215,2215,0
20250212,184300,5121840,2215,2215,2215,2215,0
20250212,184200,5121840,2215,2215,2215,2215,0
20250212,184100,5121840,2215,2215,2215,2215,0
20250212,184000,5121840,2215,2215,2215,2215,0
20250212,183900,5121840,2215,2215,2215,2215,0
20250212,183800,5121840,2215,2215,2215,2215,0
20250212,183700,5121840,2215,2215,2215,2215,0
20250212,183600,5121840,2215,2215,2215,2215,0
20250212,183500,5121840,2215,2215,2215,2215,0
20250212,183400,5121840,2215,2215,2215,2215,0
20250212,183300,5121840,2215,2215,2215,2215,14
20250212,183200,5121840,2215,2215,2215,2215,0
20250212,183100,5121840,2215,2215,2215,2215,0
20250212,183000,5121840,2215,2215,2215,2215,0
20250212,182900,5121840,2215,2215,2215,2215,0
20250212,182800,5121840,2215,2215,2215,2215,0
20250212,182700,5121840,2215,2215,2215,2215,0
20250212,182600,5121840,2215,2215,2215,2215,0
20250212,182500,5121840,2215,2215,2215,2215,0
20250212,182400,5121840,2215,2215,2215,2215,0
20250212,182300,5121840,2215,2215,2215,2215,0
20250212,182200,5121840,2215,2215,2215,2215,0
20250212,182100,5121840,2215,2215,2215,2215,0
20250212,182000,5121840,2215,2215,2215,2215,0
20250212,181900,5121840,2215,2215,2215,2215,0
20250212,181800,5121840,2215,2215,2215,2215,0
20250212,181700,5121840,2215,2215,2215,2215,0
20250212,181600,5121840,2215,2215,2215,2215,0
20250212,181500,5121840,2215,2215,2215,2215,0
20250212,181400,5121840,2215,2215,2215,2215,0
20250212,181300,5121840,2215,2215,2215,2215,0
20250212,181200,5121840,2215,2215,2215,2215,0
20250212,181100,5121840,2215,2215,2215,2215,0
20250212,181000,5121840,2215,2215,2215,2215,0
20250212,180900,5121840,2215,2215,2215,2215,0
20250212,180800,5121840,2215,2215,2215,2215,0
20250212,180700,5121840,2215,2215,2215,2215,0
20250212,180600,5121840,2215,2215,2215,2215,0
20250212,180500,5121840,2215,2215,2215,2215,0
20250212,180400,5121840,2215,2215,2215,2215,0
20250212,180300,5121840,2215,2215,2215,2215,14
20250212,180200,5121840,2215,2215,2215,2215,0
20250212,180100,5121840,2215,2215,2215,2215,0
20250212,180000,5121840,2215,2215,2215,2215,0
20250212,175900,5121840,2215,2215,2215,2215,0
20250212,175800,5121840,2215,2215,2215,2215,0
20250212,175700,5121840,2215,2215,2215,2215,0
20250212,175600,5121840,2215,2215,2215,2215,0
20250212,175500,5121840,2215,2215,2215,2215,0
20250212,175400,5121840,2215,2215,2215,2215,0
20250212,175300,5121840,2215,2215,2215,2215,0
20250212,175200,5121840,2215,2215,2215,2215,0
20250212,175100,5121840,2215,2215,2215,2215,0
20250212,175000,5121840,2215,2215,2215,2215,0
20250212,174900,5121840,2215,2215,2215,2215,0
20250212,174800,5121840,2215,2215,2215,2215,0
20250212,174700,5121840,2215,2215,2215,2215,0
20250212,174600,5121840,2215,2215,2215,2215,0
20250212,174500,5121840,2215,2215,2215,2215,0
20250212,174400,5121840,2215,2215,2215,2215,0
20250212,174300,5121840,2215,2215,2215,2215,0
20250212,174200,5121840,2215,2215,2215,2215,0
20250212,174100,5121840,2215,2215,2215,2215,0
20250212,174000,5121840,2215,2215,2215,2215,0
20250212,173900,5121840,2215,2215,2215,2215,0
20250212,173800,5121840,2215,2215,2215,2215,0
20250212,173700,5121840,2215,2215,2215,2215,0
20250212,173600,5121840,2215,2215,2215,2215,0
20250212,173500,5121840,2215,2215,2215,2215,0
20250212,173400,5121840,2215,2215,2215,2215,0
20250212,173300,5121840,2215,2215,2215,2215,14
20250212,173200,5121840,2215,2215,2215,2215,0
20250212,173100,5121840,2215,2215,2215,2215,0
20250212,173000,5121840,2215,2215,2215,2215,0
20250212,172900,5121840,2215,2215,2215,2215,0
20250212,172800,5121840,2215,2215,2215,2215,0
20250212,172700,5121840,2215,2215,2215,2215,0
20250212,172600,5121840,2215,2215,2215,2215,0
20250212,172500,5121840,2215,2215,2215,2215,0
20250212,172400,5121840,2215,2215,2215,2215,0
20250212,172300,5121840,2215,2215,2215,2215,0
20250212,172200,5121840,2215,2215,2215,2215,0
20250212,172100,5121840,2215,2215,2215,2215,0
20250212,172000,5121840,2215,2215,2215,2215,0
20250212,171900,5121840,2215,2215,2215,2215,0
20250212,171800,5121840,2215,2215,2215,2215,0
20250212,171700,5121840,2215,2215,2215,2215,0
20250212,171600,5121840,2215,2215,2215,2215,0
20250212,171500,5121840,2215,2215,2215,2215,0
20250212,171400,5121840,2215,2215,2215,2215,0
20250212,171300,5121840,2215,2215,2215,2215,0
20250212,171200,5121840,2215,2215,2215,2215,0
20250212,171100,5121840,2215,2215,2215,2215,0
20250212,171000,5121840,2215,2215,2215,2215,0
20250212,170900,5121840,2215,2215,2215,2215,0
20250212,170800,5121840,2215,2215,2215,2215,0
20250212,170700,5121840,2215,2215,2215,2215,0
20250212,170600,5121840,2215,2215,2215,2215,0
20250212,170500,5121840,2215,2215,2215,2215,0
20250212,170400,5121840,2215,2215,2215,2215,0
20250212,170300,5121840,2215,2215,2215,2215,14
20250212,170200,5121840,2215,2215,2215,2215,0
20250212,170100,5121840,2215,2215,2215,2215,0
20250212,170000,5121840,2215,2215,2215,2215,0
20250212,165900,5121840,2215,2215,2215,2215,0
20250212,165800,5121840,2215,2215,2215,2215,0
20250212,165700,5121840,2215,2215,2215,2215,0
20250212,165600,5121840,2215,2215,2215,2215,0
20250212,165500,5121840,2215,2215,2215,2215,0
20250212,165400,5121840,2215,2215,2215,2215,0
20250212,165300,5121840,2215,2215,2215,2215,0
20250212,165200,5121840,2215,2215,2215,2215,0
20250212,165100,5121840,2215,2215,2215,2215,0
20250212,165000,5121840,2215,2215,2215,2215,0
20250212,164900,5121840,2215,2215,2215,2215,0
20250212,164800,5121840,2215,2215,2215,2215,0
20250212,164700,5121840,2215,2215,2215,2215,0
20250212,164600,5121840,2215,2215,2215,2215,0
20250212,164500,5121840,2215,2215,2215,2215,0
20250212,164400,5121840,2215,2215,2215,2215,0
20250212,164300,5121840,2215,2215,2215,2215,0
20250212,164200,5121840,2215,2215,2215,2215,0
20250212,164100,5121840,2215,2215,2215,2215,0
20250212,164000,5121840,2215,2215,2215,2215,0
20250212,163900,5121840,2215,2215,2215,2215,0
20250212,163800,5121840,2215,2215,2215,2215,0
20250212,163700,5121840,2215,2215,2215,2215,0
20250212,163600,5121840,2215,2215,2215,2215,0
20250212,163500,5121840,2215,2215,2215,2215,0
20250212,163400,5121840,2215,2215,2215,2215,0
20250212,163300,5121840,2215,2215,2215,2215,14
20250212,163200,5121840,2215,2215,2215,2215,0
20250212,163100,5121840,2215,2215,2215,2215,0
20250212,163000,5121840,2215,2215,2215,2215,0
20250212,162900,5121840,2215,2215,2215,2215,0
20250212,162800,5121840,2215,2215,2215,2215,0
20250212,162700,5121840,2215,2215,2215,2215,0
20250212,162600,5121840,2215,2215,2215,2215,0
20250212,162500,5121840,2215,2215,2215,2215,0
20250212,162400,5121840,2215,2215,2215,2215,0
20250212,162300,5121840,2215,2215,2215,2215,0
20250212,162200,5121840,2215,2215,2215,2215,0
20250212,162100,5121840,2215,2215,2215,2215,0
20250212,162000,5121840,2215,2215,2215,2215,0
20250212,161900,5121840,2215,2215,2215,2215,0
20250212,161800,5121840,2215,2215,2215,2215,0
20250212,161700,5121840,2215,2215,2215,2215,0
20250212,161600,5121840,2215,2215,2215,2215,0
20250212,161500,5121840,2215,2215,2215,2215,0
20250212,161400,5121840,2215,2215,2215,2215,0
20250212,161300,5121840,2215,2215,2215,2215,0
20250212,161200,5121840,2215,2215,2215,2215,0
20250212,161100,5121840,2215,2215,2215,2215,0
20250212,161000,5121840,2215,2215,2215,2215,0
20250212,160900,5121840,2215,2215,2215,2215,0
20250212,160800,5121840,2215,2215,2215,2215,0
20250212,160700,5121840,2215,2215,2215,2215,0
20250212,160600,5121840,2215,2215,2215,2215,0
20250212,160500,5121840,2215,2215,2215,2215,0
20250212,160400,5121840,2215,2215,2215,2215,0
20250212,160300,5121840,2215,2215,2215,2215,14
20250212,160200,5121840,2215,2215,2215,2215,0
20250212,160100,5121840,2215,2215,2215,2215,0
20250212,160000,5121840,2215,2215,2215,2215,0
20250212,155900,5121840,2215,2215,2215,2215,0
20250212,155800,5121840,2215,2215,2215,2215,0
20250212,155700,5121840,2215,2215,2215,2215,0
20250212,155600,5121840,2215,2215,2215,2215,0
20250212,155500,5121840,2215,2215,2215,2215,0
20250212,155400,5121840,2215,2215,2215,2215,0
20250212,155300,5121840,2215,2215,2215,2215,0
20250212,155200,5121840,2215,2215,2215,2215,0
20250212,155100,5121840,2215,2215,2215,2215,0
20250212,155000,5121840,2215,2215,2215,2215,0
20250212,154900,5121840,2215,2215,2215,2215,0
20250212,154800,5121840,2215,2215,2215,2215,0
20250212,154700,5121840,2215,2215,2215,2215,0
20250212,154600,5121840,2215,2215,2215,2215,0
20250212,154500,5121840,2215,2215,2215,2215,0
20250212,154400,5121840,2215,2215,2215,2215,0
20250212,154300,5121840,2215,2215,2215,2215,0
20250212,154200,5121840,2215,2215,2215,2215,0
20250212,154100,5121840,2215,2215,2215,2215,0
20250212,154000,5121840,2215,2215,2215,2215,0
20250212,153900,5121840,2215,2215,2215,2215,0
20250212,153800,5121840,2215,2215,2215,2215,0
20250212,153700,5121840,2215,2215,2215,2215,0
20250212,153600,5121840,2215,2215,2215,2215,0
20250212,153500,5121840,2215,2215,2215,2215,0
20250212,153400,5121840,2215,2215,2215,2215,0
20250212,153300,5121840,2215,2215,2215,2215,14
20250212,153200,5121840,2215,2215,2215,2215,0
20250212,153100,5121840,2215,2215,2215,2215,0
20250212,153000,5121840,2215,2215,2215,2215,14
20250212,152900,5090830,2205,2205,2205,2205,0
20250212,152800,5090830,2205,2205,2205,2205,0
20250212,152700,5090830,2205,2205,2205,2205,0
20250212,152600,5090830,2205,2205,2205,2205,0
20250212,152500,5090830,2205,2205,2205,2205,0
20250212,152400,5090830,2205,2205,2205,2205,0
20250212,152300,5090830,2205,2205,2205,2205,0
20250212,152200,5090830,2205,2205,2205,2205,0
20250212,152100,5090830,2205,2205,2205,2205,0
20250212,152000,5090830,2205,2205,2205,2205,0
20250212,151900,5090830,2205,2205,2205,2205,0
20250212,151800,5090830,2205,2205,2205,2205,0
20250212,151700,5090830,2205,2205,2205,2205,0
20250212,151600,5090830,2205,2205,2205,2205,0
20250212,151500,5090830,2205,2205,2205,2205,0
20250212,151400,5090830,2205,2200,2205,2200,200
20250212,151300,4650330,2190,2190,2190,2190,0
20250212,151200,4650330,2190,2190,2190,2190,0
20250212,151100,4650330,2190,2190,2190,2190,0
20250212,151000,4650330,2190,2190,2190,2190,0
20250212,150900,4650330,2190,2190,2190,2190,0
20250212,150800,4650330,2190,2190,2190,2190,0
20250212,150700,4650330,2190,2190,2190,2190,1
20250212,150600,4648140,2190,2190,2190,2190,0
20250212,150500,4648140,2190,2190,2190,2190,0
20250212,150400,4648140,2190,2190,2190,2190,0
20250212,150300,4648140,2190,2190,2190,2190,0
20250212,150200,4648140,2190,2190,2190,2190,0
20250212,150100,4648140,2190,2190,2190,2190,0
20250212,150000,4648140,2190,2190,2190,2190,14
20250212,145900,4617480,2190,2190,2190,2190,0
20250212,145800,4617480,2190,2190,2190,2190,0
20250212,145700,4617480,2190,2190,2190,2190,0
20250212,145600,4617480,2190,2190,2190,2190,300
20250212,145500,3960480,2190,2190,2190,2190,0
20250212,145400,3960480,2190,2190,2190,2190,0
20250212,145300,3960480,2190,2190,2190,2190,0
20250212,145200,3960480,2190,2190,2190,2190,0
20250212,145100,3960480,2190,2190,2190,2190,28
20250212,145000,3899160,2190,2190,2190,2190,0
20250212,144900,3899160,2190,2190,2190,2190,0
20250212,144800,3899160,2190,2190,2190,2190,0
20250212,144700,3899160,2190,2190,2190,2190,0
20250212,144600,3899160,2190,2190,2190,2190,0
20250212,144500,3899160,2190,2190,2190,2190,0
20250212,144400,3899160,2190,2190,2190,2190,0
20250212,144300,3899160,2190,2190,2190,2190,0
20250212,144200,3899160,2190,2190,2190,2190,14
20250212,144100,3868500,2190,2190,2190,2190,0
20250212,144000,3868500,2190,2190,2190,2190,0
20250212,143900,3868500,2190,2190,2190,2190,0
20250212,143800,3868500,2190,2190,2190,2190,14
20250212,143700,3837840,2190,2190,2190,2190,0
20250212,143600,3837840,2190,2190,2190,2190,0
20250212,143500,3837840,2190,2190,2190,2190,0
20250212,143400,3837840,2190,2190,2190,2190,0
20250212,143300,3837840,2190,2190,2190,2190,0
20250212,143200,3837840,2190,2190,2190,2190,0
20250212,143100,3837840,2190,2190,2190,2190,14
20250212,143000,3807180,2190,2190,2190,2190,0
20250212,142900,3807180,2190,2190,2190,2190,0
20250212,142800,3807180,2190,2190,2190,2190,0
20250212,142700,3807180,2190,2190,2190,2190,14
20250212,142600,3776520,2190,2190,2190,2190,0
20250212,142500,3776520,2190,2190,2190,2190,0
20250212,142400,3776520,2190,2190,2190,2190,0
20250212,142300,3776520,2190,2190,2190,2190,0
20250212,142200,3776520,2190,2190,2190,2190,0
20250212,142100,3776520,2190,2190,2190,2190,14
20250212,142000,3745860,2190,2190,2190,2190,0
20250212,141900,3745860,2190,2190,2190,2190,0
20250212,141800,3745860,2190,2190,2190,2190,0
20250212,141700,3745860,2190,2190,2190,2190,0
20250212,141600,3745860,2190,2190,2190,2190,0
20250212,141500,3745860,2190,2190,2190,2190,0
20250212,141400,3745860,2190,2190,2190,2190,0
20250212,141300,3745860,2190,2190,2190,2190,0
20250212,141200,3745860,2190,2190,2190,2190,6
20250212,141100,3732720,2190,2190,2190,2190,14
20250212,141000,3702060,2190,2190,2190,2190,0
20250212,140900,3702060,2190,2190,2190,2190,0
20250212,140800,3702060,2190,2190,2190,2190,0
20250212,140700,3702060,2190,2190,2190,2190,0
20250212,140600,3702060,2190,2190,2190,2190,14
20250212,140500,3671400,2190,2190,2190,2190,0
20250212,140400,3671400,2190,2190,2190,2190,0
20250212,140300,3671400,2190,2190,2190,2190,0
20250212,140200,3671400,2190,2190,2190,2190,5
20250212,140100,3660450,2190,2190,2190,2190,14
20250212,140000,3629790,2190,2190,2190,2190,0
20250212,135900,3629790,2190,2190,2190,2190,0
20250212,135800,3629790,2190,2190,2190,2190,0
20250212,135700,3629790,2190,2190,2190,2190,0
20250212,135600,3629790,2190,2190,2190,2190,56
20250212,135500,3507150,2195,2195,2195,2195,0
20250212,135400,3507150,2195,2195,2195,2195,0
20250212,135300,3507150,2195,2195,2195,2195,0
20250212,135200,3507150,2195,2195,2195,2195,0
20250212,135100,3507150,2195,2195,2195,2195,0
20250212,135000,3507150,2195,2195,2195,2195,4
20250212,134900,3498370,2195,2195,2195,2195,0
20250212,134800,3498370,2195,2195,2195,2195,0
20250212,134700,3498370,2195,2195,2195,2195,0
20250212,134600,3498370,2195,2195,2195,2195,0
20250212,134500,3498370,2195,2195,2195,2195,0
20250212,134400,3498370,2195,2195,2195,2195,430
20250212,134300,2554520,2190,2190,2190,2190,0
20250212,134200,2554520,2190,2190,2190,2190,0
20250212,134100,2554520,2190,2190,2190,2190,0
20250212,134000,2554520,2190,2190,2190,2190,0
20250212,133900,2554520,2190,2190,2190,2190,0
20250212,133800,2554520,2190,2190,2190,2190,0
20250212,133700,2554520,2190,2190,2190,2190,50
20250212,133600,2445020,2190,2190,2190,2190,14
20250212,133500,2414360,2190,2190,2190,2190,0
20250212,133400,2414360,2190,2190,2190,2190,50
20250212,133300,2304860,2190,2190,2190,2190,0
20250212,133200,2304860,2190,2190,2190,2190,0
20250212,133100,2304860,2190,2190,2190,2190,14
20250212,133000,2274200,2190,2190,2190,2190,0
20250212,132900,2274200,2190,2190,2190,2190,0
20250212,132800,2274200,2190,2190,2190,2190,0
20250212,132700,2274200,2190,2190,2190,2190,0
20250212,132600,2274200,2190,2190,2190,2190,14
20250212,132500,2243540,2190,2190,2190,2190,0
20250212,132400,2243540,2190,2190,2190,2190,0
20250212,132300,2243540,2190,2190,2190,2190,14
20250212,132200,2212880,2195,2195,2195,2195,0
20250212,132100,2212880,2195,2195,2195,2195,0
20250212,132000,2212880,2195,2195,2195,2195,0
20250212,131900,2212880,2195,2195,2195,2195,0
20250212,131800,2212880,2195,2195,2195,2195,0
20250212,131700,2212880,2195,2195,2195,2195,0
20250212,131600,2212880,2195,2190,2195,2190,16
20250212,131500,2177830,2190,2190,2190,2190,0
20250212,131400,2177830,2190,2190,2190,2190,0
20250212,131300,2177830,2190,2190,2190,2190,0
20250212,131200,2177830,2190,2190,2190,2190,0
20250212,131100,2177830,2190,2190,2190,2190,14
20250212,131000,2147170,2190,2190,2190,2190,0
20250212,130900,2147170,2190,2190,2190,2190,0
20250212,130800,2147170,2190,2190,2190,2190,0
20250212,130700,2147170,2190,2190,2190,2190,0
20250212,130600,2147170,2190,2190,2190,2190,14
20250212,130500,2116510,2195,2195,2195,2195,60
20250212,130400,1984810,2195,2195,2195,2195,0
20250212,130300,1984810,2195,2195,2195,2195,0
20250212,130200,1984810,2195,2195,2195,2195,0
20250212,130100,1984810,2195,2195,2195,2195,14
20250212,130000,1954080,2195,2195,2195,2195,0
20250212,125900,1954080,2195,2195,2195,2195,0
20250212,125800,1954080,2195,2195,2195,2195,0
20250212,125700,1954080,2195,2195,2195,2195,0
20250212,125600,1954080,2195,2195,2195,2195,14
20250212,125500,1923350,2195,2195,2195,2195,0
20250212,125400,1923350,2195,2195,2195,2195,0
20250212,125300,1923350,2195,2195,2195,2195,14
20250212,125200,1892620,2195,2195,2195,2195,0
20250212,125100,1892620,2195,2195,2195,2195,0
20250212,125000,1892620,2195,2195,2195,2195,0
20250212,124900,1892620,2195,2195,2195,2195,0
20250212,124800,1892620,2195,2195,2195,2195,0
20250212,124700,1892620,2195,2195,2195,2195,14
20250212,124600,1861890,2195,2195,2195,2195,28
20250212,124500,1800430,2195,2195,2195,2195,0
20250212,124400,1800430,2195,2195,2195,2195,0
20250212,124300,1800430,2195,2195,2195,2195,0
20250212,124200,1800430,2195,2195,2195,2195,0
20250212,124100,1800430,2195,2195,2195,2195,0
20250212,124000,1800430,2195,2195,2195,2195,0
20250212,123900,1800430,2195,2195,2195,2195,0
20250212,123800,1800430,2195,2195,2195,2195,0
20250212,123700,1800430,2195,2195,2195,2195,0
20250212,123600,1800430,2195,2195,2195,2195,0
20250212,123500,1800430,2195,2195,2195,2195,0
20250212,123400,1800430,2195,2195,2195,2195,0
20250212,123300,1800430,2195,2195,2195,2195,0
20250212,123200,1800430,2195,2195,2195,2195,0
20250212,123100,1800430,2195,2195,2195,2195,14
20250212,123000,1769700,2195,2195,2195,2195,0
20250212,122900,1769700,2195,2195,2195,2195,0
20250212,122800,1769700,2195,2195,2195,2195,0
20250212,122700,1769700,2195,2195,2195,2195,0
20250212,122600,1769700,2195,2195,2195,2195,14
20250212,122500,1738970,2195,2195,2195,2195,0
20250212,122400,1738970,2195,2195,2195,2195,0
20250212,122300,1738970,2195,2195,2195,2195,0
20250212,122200,1738970,2195,2195,2195,2195,1
20250212,122100,1736775,2195,2195,2195,2195,28
20250212,122000,1675315,2215,2215,2215,2215,0
20250212,121900,1675315,2215,2215,2215,2215,0
20250212,121800,1675315,2215,2215,2215,2215,0
20250212,121700,1675315,2215,2215,2215,2215,0
20250212,121600,1675315,2215,2215,2215,2215,0
20250212,121500,1675315,2215,2215,2215,2215,0
20250212,121400,1675315,2215,2215,2215,2215,0
20250212,121300,1675315,2215,2215,2215,2215,0
20250212,121200,1675315,2215,2215,2215,2215,0
20250212,121100,1675315,2215,2215,2215,2215,0
20250212,121000,1675315,2215,2215,2215,2215,0
20250212,120900,1675315,2215,2215,2215,2215,0
20250212,120800,1675315,2215,2215,2215,2215,0
20250212,120700,1675315,2215,2215,2215,2215,0
20250212,120600,1675315,2215,2215,2215,2215,0
20250212,120500,1675315,2215,2215,2215,2215,0
20250212,120400,1675315,2215,2215,2215,2215,0
20250212,120300,1675315,2215,2215,2215,2215,1
20250212,120200,1673100,2195,2195,2195,2195,0
20250212,120100,1673100,2195,2195,2195,2195,0
20250212,120000,1673100,2195,2195,2195,2195,0
20250212,115900,1673100,2195,2195,2195,2195,0
20250212,115800,1673100,2195,2195,2195,2195,0
20250212,115700,1673100,2195,2195,2195,2195,0
20250212,115600,1673100,2195,2195,2195,2195,0
20250212,115500,1673100,2195,2195,2195,2195,0
20250212,115400,1673100,2195,2195,2195,2195,0
20250212,115300,1673100,2195,2195,2195,2195,0
20250212,115200,1673100,2195,2195,2195,2195,0
20250212,115100,1673100,2195,2195,2195,2195,0
20250212,115000,1673100,2195,2195,2195,2195,0
20250212,114900,1673100,2195,2195,2195,2195,0
20250212,114800,1673100,2195,2195,2195,2195,0
20250212,114700,1673100,2195,2195,2195,2195,0
20250212,114600,1673100,2195,2195,2195,2195,0
20250212,114500,1673100,2195,2195,2195,2195,0
20250212,114400,1673100,2195,2195,2195,2195,0
20250212,114300,1673100,2195,2195,2195,2195,0
20250212,114200,1673100,2195,2195,2195,2195,0
20250212,114100,1673100,2195,2195,2195,2195,0
20250212,114000,1673100,2195,2195,2195,2195,0
20250212,113900,1673100,2195,2195,2195,2195,0
20250212,113800,1673100,2195,2195,2195,2195,0
20250212,113700,1673100,2195,2195,2195,2195,0
20250212,113600,1673100,2195,2195,2195,2195,0
20250212,113500,1673100,2195,2195,2195,2195,0
20250212,113400,1673100,2195,2195,2195,2195,0
20250212,113300,1673100,2195,2195,2195,2195,0
20250212,113200,1673100,2195,2195,2195,2195,0
20250212,113100,1673100,2195,2195,2195,2195,0
20250212,113000,1673100,2195,2195,2195,2195,0
20250212,112900,1673100,2195,2195,2195,2195,0
20250212,112800,1673100,2195,2195,2195,2195,0
20250212,112700,1673100,2195,2195,2195,2195,0
20250212,112600,1673100,2195,2195,2195,2195,0
20250212,112500,1673100,2195,2195,2195,2195,0
20250212,112400,1673100,2195,2195,2195,2195,0
20250212,112300,1673100,2195,2195,2195,2195,0
20250212,112200,1673100,2195,2195,2195,2195,401
20250212,112100,792905,2195,2195,2195,2195,0
20250212,112000,792905,2195,2195,2195,2195,0
20250212,111900,792905,2195,2195,2195,2195,0
20250212,111800,792905,2195,2195,2195,2195,0
20250212,111700,792905,2195,2195,2195,2195,0
20250212,111600,792905,2195,2195,2195,2195,0
20250212,111500,792905,2195,2195,2195,2195,0
20250212,111400,792905,2195,2195,2195,2195,0
20250212,111300,792905,2195,2195,2195,2195,0
20250212,111200,792905,2195,2195,2195,2195,0
20250212,111100,792905,2195,2195,2195,2195,0
20250212,111000,792905,2195,2195,2195,2195,0
20250212,110900,792905,2195,2195,2195,2195,0
20250212,110800,792905,2195,2195,2195,2195,0
20250212,110700,792905,2195,2195,2195,2195,0
20250212,110600,792905,2195,2195,2195,2195,0
20250212,110500,792905,2195,2195,2195,2195,0
20250212,110400,792905,2195,2195,2195,2195,0
20250212,110300,792905,2195,2195,2195,2195,0
20250212,110200,792905,2195,2195,2195,2195,0
20250212,110100,792905,2195,2195,2195,2195,0
20250212,110000,792905,2195,2195,2195,2195,0
20250212,105900,792905,2195,2195,2195,2195,0
20250212,105800,792905,2195,2195,2195,2195,0
20250212,105700,792905,2195,2195,2195,2195,92
20250212,105600,590965,2195,2195,2195,2195,15
20250212,105500,558040,2195,2195,2195,2195,0
20250212,105400,558040,2195,2195,2195,2195,0
20250212,105300,558040,2195,2195,2195,2195,0
20250212,105200,558040,2195,2195,2195,2195,0
20250212,105100,558040,2195,2195,2195,2195,0
20250212,105000,558040,2195,2195,2195,2195,99
20250212,104900,340735,2195,2195,2195,2195,0
20250212,104800,340735,2195,2195,2195,2195,0
20250212,104700,340735,2195,2195,2195,2195,0
20250212,104600,340735,2195,2195,2195,2195,0
20250212,104500,340735,2195,2195,2195,2195,0
20250212,104400,340735,2195,2195,2195,2195,0
20250212,104300,340735,2195,2195,2195,2195,0
20250212,104200,340735,2195,2195,2195,2195,0
20250212,104100,340735,2195,2195,2195,2195,0
20250212,104000,340735,2195,2195,2195,2195,0
20250212,103900,340735,2195,2195,2195,2195,0
20250212,103800,340735,2195,2195,2195,2195,0
20250212,103700,340735,2195,2195,2195,2195,0
20250212,103600,340735,2195,2195,2195,2195,0
20250212,103500,340735,2195,2195,2195,2195,0
20250212,103400,340735,2195,2195,2195,2195,0
20250212,103300,340735,2195,2195,2195,2195,0
20250212,103200,340735,2195,2195,2195,2195,0
20250212,103100,340735,2195,2195,2195,2195,0
20250212,103000,340735,2195,2195,2195,2195,0
20250212,102900,340735,2195,2195,2195,2195,0
20250212,102800,340735,2195,2195,2195,2195,0
20250212,102700,340735,2195,2195,2195,2195,0
20250212,102600,340735,2195,2195,2195,2195,0
20250212,102500,340735,2195,2195,2195,2195,0
20250212,102400,340735,2195,2195,2195,2195,0
20250212,102300,340735,2195,2195,2195,2195,1
20250212,102200,338540,2215,2215,2215,2215,0
20250212,102100,338540,2215,2215,2215,2215,0
20250212,102000,338540,2215,2215,2215,2215,0
20250212,101900,338540,2215,2215,2215,2215,0
20250212,101800,338540,2215,2215,2215,2215,0
20250212,101700,338540,2215,2215,2215,2215,0
20250212,101600,338540,2215,2215,2215,2215,0
20250212,101500,338540,2215,2215,2215,2215,0
20250212,101400,338540,2215,2215,2215,2215,0
20250212,101300,338540,2215,2215,2215,2215,0
20250212,101200,338540,2215,2215,2215,2215,0
20250212,101100,338540,2215,2215,2215,2215,0
20250212,101000,338540,2215,2215,2215,2215,0
20250212,100900,338540,2215,2215,2215,2215,0
20250212,100800,338540,2215,2215,2215,2215,1
20250212,100700,336325,2215,2215,2215,2215,0
20250212,100600,336325,2215,2215,2215,2215,0
20250212,100500,336325,2215,2215,2215,2215,0
20250212,100400,336325,2215,2215,2215,2215,0
20250212,100300,336325,2215,2215,2215,2215,0
20250212,100200,336325,2215,2215,2215,2215,0
20250212,100100,336325,2215,2215,2215,2215,0
20250212,100000,336325,2215,2215,2215,2215,0
20250212,095900,336325,2215,2215,2215,2215,0
20250212,095800,336325,2215,2215,2215,2215,0
20250212,095700,336325,2215,2215,2215,2215,0
20250212,095600,336325,2215,2215,2215,2215,0
20250212,095500,336325,2215,2215,2215,2215,0
20250212,095400,336325,2215,2215,2215,2215,0
20250212,095300,336325,2215,2215,2215,2215,0
20250212,095200,336325,2215,2215,2215,2215,0
20250212,095100,336325,2215,2215,2215,2215,0
20250212,095000,336325,2215,2215,2215,2215,0
20250212,094900,336325,2215,2215,2215,2215,0
20250212,094800,336325,2215,2215,2215,2215,0
20250212,094700,336325,2215,2215,2215,2215,0
20250212,094600,336325,2215,2215,2215,2215,0
20250212,094500,336325,2215,2215,2215,2215,13
20250212,094400,307530,2215,2215,2215,2215,4
20250212,094300,298670,2215,2215,2215,2215,0
20250212,094200,298670,2215,2215,2215,2215,0
20250212,094100,298670,2215,2215,2215,2215,0
20250212,094000,298670,2215,2215,2215,2215,0
20250212,093900,298670,2215,2215,2215,2215,0
20250212,093800,298670,2215,2215,2215,2215,0
20250212,093700,298670,2215,2215,2215,2215,0
20250212,093600,298670,2215,2215,2215,2215,0
20250212,093500,298670,2215,2215,2215,2215,0
20250212,093400,298670,2215,2215,2215,2215,0
20250212,093300,298670,2215,2215,2215,2215,0
20250212,093200,298670,2215,2215,2215,2215,0
20250212,093100,298670,2215,2215,2215,2215,0
20250212,093000,298670,2215,2215,2215,2215,4
20250212,092900,289810,2220,2220,2220,2220,0
20250212,092800,289810,2220,2220,2220,2220,0
20250212,092700,289810,2220,2220,2220,2220,0
20250212,092600,289810,2220,2220,2220,2220,0
20250212,092500,289810,2220,2220,2220,2220,0
20250212,092400,289810,2220,2220,2220,2220,0
20250212,092300,289810,2220,2220,2220,2220,0
20250212,092200,289810,2220,2220,2220,2220,0
20250212,092100,289810,2220,2220,2220,2220,0
20250212,092000,289810,2220,2220,2220,2220,0
20250212,091900,289810,2220,2220,2220,2220,0
20250212,091800,289810,2220,2220,2220,2220,0
20250212,091700,289810,2220,2220,2220,2220,0
20250212,091600,289810,2220,2220,2220,2220,0
20250212,091500,289810,2220,2220,2220,2220,0
20250212,091400,289810,2220,2220,2220,2220,0
20250212,091300,289810,2220,2220,2220,2220,0
20250212,091200,289810,2220,2220,2220,2220,0
20250212,091100,289810,2220,2220,2220,2220,30
20250212,091000,223210,2210,2210,2210,2210,0
20250212,090900,223210,2210,2210,2210,2210,0
20250212,090800,223210,2210,2210,2210,2210,0
20250212,090700,223210,2210,2210,2210,2210,0
20250212,090600,223210,2210,2210,2210,2210,0
20250212,090500,223210,2210,2210,2210,2210,0
20250212,090400,223210,2210,2210,2210,2210,0
20250212,090300,223210,2210,2210,2210,2210,0
20250212,090200,223210,2210,2210,2210,2210,0
20250212,090100,223210,2210,2210,2210,2210,0
20250212,090000,223210,2210,2210,2210,2210,101