KissMeData/179720/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203500,125470,12480,12480,12480,12480,1
20250213,203400,125470,12480,12480,12480,12480,0
20250213,203300,125470,12480,12480,12480,12480,0
20250213,203200,125470,12480,12480,12480,12480,0
20250213,203100,125470,12480,12480,12480,12480,0
20250213,203000,125470,12480,12480,12480,12480,0
20250213,202900,125470,12480,12480,12480,12480,0
20250213,202800,125470,12480,12480,12480,12480,0
20250213,202700,125470,12480,12480,12480,12480,0
20250213,202600,125470,12480,12480,12480,12480,0
20250213,202500,125470,12480,12480,12480,12480,0
20250213,202400,125470,12480,12480,12480,12480,0
20250213,202300,125470,12480,12480,12480,12480,0
20250213,202200,125470,12480,12480,12480,12480,0
20250213,202100,125470,12480,12480,12480,12480,0
20250213,202000,125470,12480,12480,12480,12480,0
20250213,201900,125470,12480,12480,12480,12480,0
20250213,201800,125470,12480,12480,12480,12480,0
20250213,201700,125470,12480,12480,12480,12480,0
20250213,201600,125470,12480,12480,12480,12480,0
20250213,201500,125470,12480,12480,12480,12480,0
20250213,201400,125470,12480,12480,12480,12480,0
20250213,201300,125470,12480,12480,12480,12480,0
20250213,201200,125470,12480,12480,12480,12480,0
20250213,201100,125470,12480,12480,12480,12480,0
20250213,201000,125470,12480,12480,12480,12480,0
20250213,200900,125470,12480,12480,12480,12480,0
20250213,200800,125470,12480,12480,12480,12480,0
20250213,200700,125470,12480,12480,12480,12480,0
20250213,200600,125470,12480,12480,12480,12480,0
20250213,200500,125470,12480,12480,12480,12480,1
20250213,200400,125470,12480,12480,12480,12480,0
20250213,200300,125470,12480,12480,12480,12480,0
20250213,200200,125470,12480,12480,12480,12480,0
20250213,200100,125470,12480,12480,12480,12480,0
20250213,200000,125470,12480,12480,12480,12480,0
20250213,195900,125470,12480,12480,12480,12480,0
20250213,195800,125470,12480,12480,12480,12480,0
20250213,195700,125470,12480,12480,12480,12480,0
20250213,195600,125470,12480,12480,12480,12480,0
20250213,195500,125470,12480,12480,12480,12480,0
20250213,195400,125470,12480,12480,12480,12480,0
20250213,195300,125470,12480,12480,12480,12480,0
20250213,195200,125470,12480,12480,12480,12480,0
20250213,195100,125470,12480,12480,12480,12480,0
20250213,195000,125470,12480,12480,12480,12480,0
20250213,194900,125470,12480,12480,12480,12480,0
20250213,194800,125470,12480,12480,12480,12480,0
20250213,194700,125470,12480,12480,12480,12480,0
20250213,194600,125470,12480,12480,12480,12480,0
20250213,194500,125470,12480,12480,12480,12480,0
20250213,194400,125470,12480,12480,12480,12480,0
20250213,194300,125470,12480,12480,12480,12480,0
20250213,194200,125470,12480,12480,12480,12480,0
20250213,194100,125470,12480,12480,12480,12480,0
20250213,194000,125470,12480,12480,12480,12480,0
20250213,193900,125470,12480,12480,12480,12480,0
20250213,193800,125470,12480,12480,12480,12480,0
20250213,193700,125470,12480,12480,12480,12480,0
20250213,193600,125470,12480,12480,12480,12480,0
20250213,193500,125470,12480,12480,12480,12480,1
20250213,193400,125470,12480,12480,12480,12480,0
20250213,193300,125470,12480,12480,12480,12480,0
20250213,193200,125470,12480,12480,12480,12480,0
20250213,193100,125470,12480,12480,12480,12480,0
20250213,193000,125470,12480,12480,12480,12480,0
20250213,192900,125470,12480,12480,12480,12480,0
20250213,192800,125470,12480,12480,12480,12480,0
20250213,192700,125470,12480,12480,12480,12480,0
20250213,192600,125470,12480,12480,12480,12480,0
20250213,192500,125470,12480,12480,12480,12480,0
20250213,192400,125470,12480,12480,12480,12480,0
20250213,192300,125470,12480,12480,12480,12480,0
20250213,192200,125470,12480,12480,12480,12480,0
20250213,192100,125470,12480,12480,12480,12480,0
20250213,192000,125470,12480,12480,12480,12480,0
20250213,191900,125470,12480,12480,12480,12480,0
20250213,191800,125470,12480,12480,12480,12480,0
20250213,191700,125470,12480,12480,12480,12480,0
20250213,191600,125470,12480,12480,12480,12480,0
20250213,191500,125470,12480,12480,12480,12480,0
20250213,191400,125470,12480,12480,12480,12480,0
20250213,191300,125470,12480,12480,12480,12480,0
20250213,191200,125470,12480,12480,12480,12480,0
20250213,191100,125470,12480,12480,12480,12480,0
20250213,191000,125470,12480,12480,12480,12480,0
20250213,190900,125470,12480,12480,12480,12480,0
20250213,190800,125470,12480,12480,12480,12480,0
20250213,190700,125470,12480,12480,12480,12480,0
20250213,190600,125470,12480,12480,12480,12480,0
20250213,190500,125470,12480,12480,12480,12480,1
20250213,190400,125470,12480,12480,12480,12480,0
20250213,190300,125470,12480,12480,12480,12480,0
20250213,190200,125470,12480,12480,12480,12480,0
20250213,190100,125470,12480,12480,12480,12480,0
20250213,190000,125470,12480,12480,12480,12480,0
20250213,185900,125470,12480,12480,12480,12480,0
20250213,185800,125470,12480,12480,12480,12480,0
20250213,185700,125470,12480,12480,12480,12480,0
20250213,185600,125470,12480,12480,12480,12480,0
20250213,185500,125470,12480,12480,12480,12480,0
20250213,185400,125470,12480,12480,12480,12480,0
20250213,185300,125470,12480,12480,12480,12480,0
20250213,185200,125470,12480,12480,12480,12480,0
20250213,185100,125470,12480,12480,12480,12480,0
20250213,185000,125470,12480,12480,12480,12480,0
20250213,184900,125470,12480,12480,12480,12480,0
20250213,184800,125470,12480,12480,12480,12480,0
20250213,184700,125470,12480,12480,12480,12480,0
20250213,184600,125470,12480,12480,12480,12480,0
20250213,184500,125470,12480,12480,12480,12480,0
20250213,184400,125470,12480,12480,12480,12480,0
20250213,184300,125470,12480,12480,12480,12480,0
20250213,184200,125470,12480,12480,12480,12480,0
20250213,184100,125470,12480,12480,12480,12480,0
20250213,184000,125470,12480,12480,12480,12480,0
20250213,183900,125470,12480,12480,12480,12480,0
20250213,183800,125470,12480,12480,12480,12480,0
20250213,183700,125470,12480,12480,12480,12480,0
20250213,183600,125470,12480,12480,12480,12480,0
20250213,183500,125470,12480,12480,12480,12480,1
20250213,183400,125470,12480,12480,12480,12480,0
20250213,183300,125470,12480,12480,12480,12480,0
20250213,183200,125470,12480,12480,12480,12480,0
20250213,183100,125470,12480,12480,12480,12480,0
20250213,183000,125470,12480,12480,12480,12480,0
20250213,182900,125470,12480,12480,12480,12480,0
20250213,182800,125470,12480,12480,12480,12480,0
20250213,182700,125470,12480,12480,12480,12480,0
20250213,182600,125470,12480,12480,12480,12480,0
20250213,182500,125470,12480,12480,12480,12480,0
20250213,182400,125470,12480,12480,12480,12480,0
20250213,182300,125470,12480,12480,12480,12480,0
20250213,182200,125470,12480,12480,12480,12480,0
20250213,182100,125470,12480,12480,12480,12480,0
20250213,182000,125470,12480,12480,12480,12480,0
20250213,181900,125470,12480,12480,12480,12480,0
20250213,181800,125470,12480,12480,12480,12480,0
20250213,181700,125470,12480,12480,12480,12480,0
20250213,181600,125470,12480,12480,12480,12480,0
20250213,181500,125470,12480,12480,12480,12480,0
20250213,181400,125470,12480,12480,12480,12480,0
20250213,181300,125470,12480,12480,12480,12480,0
20250213,181200,125470,12480,12480,12480,12480,0
20250213,181100,125470,12480,12480,12480,12480,0
20250213,181000,125470,12480,12480,12480,12480,0
20250213,180900,125470,12480,12480,12480,12480,0
20250213,180800,125470,12480,12480,12480,12480,0
20250213,180700,125470,12480,12480,12480,12480,0
20250213,180600,125470,12480,12480,12480,12480,0
20250213,180500,125470,12480,12480,12480,12480,1
20250213,180400,125470,12480,12480,12480,12480,0
20250213,180300,125470,12480,12480,12480,12480,0
20250213,180200,125470,12480,12480,12480,12480,0
20250213,180100,125470,12480,12480,12480,12480,0
20250213,180000,125470,12480,12480,12480,12480,0
20250213,175900,125470,12480,12480,12480,12480,0
20250213,175800,125470,12480,12480,12480,12480,0
20250213,175700,125470,12480,12480,12480,12480,0
20250213,175600,125470,12480,12480,12480,12480,0
20250213,175500,125470,12480,12480,12480,12480,0
20250213,175400,125470,12480,12480,12480,12480,0
20250213,175300,125470,12480,12480,12480,12480,0
20250213,175200,125470,12480,12480,12480,12480,0
20250213,175100,125470,12480,12480,12480,12480,0
20250213,175000,125470,12480,12480,12480,12480,0
20250213,174900,125470,12480,12480,12480,12480,0
20250213,174800,125470,12480,12480,12480,12480,0
20250213,174700,125470,12480,12480,12480,12480,0
20250213,174600,125470,12480,12480,12480,12480,0
20250213,174500,125470,12480,12480,12480,12480,0
20250213,174400,125470,12480,12480,12480,12480,0
20250213,174300,125470,12480,12480,12480,12480,0
20250213,174200,125470,12480,12480,12480,12480,0
20250213,174100,125470,12480,12480,12480,12480,0
20250213,174000,125470,12480,12480,12480,12480,0
20250213,173900,125470,12480,12480,12480,12480,0
20250213,173800,125470,12480,12480,12480,12480,0
20250213,173700,125470,12480,12480,12480,12480,0
20250213,173600,125470,12480,12480,12480,12480,0
20250213,173500,125470,12480,12480,12480,12480,1
20250213,173400,125470,12480,12480,12480,12480,0
20250213,173300,125470,12480,12480,12480,12480,0
20250213,173200,125470,12480,12480,12480,12480,0
20250213,173100,125470,12480,12480,12480,12480,0
20250213,173000,125470,12480,12480,12480,12480,0
20250213,172900,125470,12480,12480,12480,12480,0
20250213,172800,125470,12480,12480,12480,12480,0
20250213,172700,125470,12480,12480,12480,12480,0
20250213,172600,125470,12480,12480,12480,12480,0
20250213,172500,125470,12480,12480,12480,12480,0
20250213,172400,125470,12480,12480,12480,12480,0
20250213,172300,125470,12480,12480,12480,12480,0
20250213,172200,125470,12480,12480,12480,12480,0
20250213,172100,125470,12480,12480,12480,12480,0
20250213,172000,125470,12480,12480,12480,12480,0
20250213,171900,125470,12480,12480,12480,12480,0
20250213,171800,125470,12480,12480,12480,12480,0
20250213,171700,125470,12480,12480,12480,12480,0
20250213,171600,125470,12480,12480,12480,12480,0
20250213,171500,125470,12480,12480,12480,12480,0
20250213,171400,125470,12480,12480,12480,12480,0
20250213,171300,125470,12480,12480,12480,12480,0
20250213,171200,125470,12480,12480,12480,12480,0
20250213,171100,125470,12480,12480,12480,12480,0
20250213,171000,125470,12480,12480,12480,12480,0
20250213,170900,125470,12480,12480,12480,12480,0
20250213,170800,125470,12480,12480,12480,12480,0
20250213,170700,125470,12480,12480,12480,12480,0
20250213,170600,125470,12480,12480,12480,12480,0
20250213,170500,125470,12480,12480,12480,12480,1
20250213,170400,125470,12480,12480,12480,12480,0
20250213,170300,125470,12480,12480,12480,12480,0
20250213,170200,125470,12480,12480,12480,12480,0
20250213,170100,125470,12480,12480,12480,12480,0
20250213,170000,125470,12480,12480,12480,12480,0
20250213,165900,125470,12480,12480,12480,12480,0
20250213,165800,125470,12480,12480,12480,12480,0
20250213,165700,125470,12480,12480,12480,12480,0
20250213,165600,125470,12480,12480,12480,12480,0
20250213,165500,125470,12480,12480,12480,12480,0
20250213,165400,125470,12480,12480,12480,12480,0
20250213,165300,125470,12480,12480,12480,12480,0
20250213,165200,125470,12480,12480,12480,12480,0
20250213,165100,125470,12480,12480,12480,12480,0
20250213,165000,125470,12480,12480,12480,12480,0
20250213,164900,125470,12480,12480,12480,12480,0
20250213,164800,125470,12480,12480,12480,12480,0
20250213,164700,125470,12480,12480,12480,12480,0
20250213,164600,125470,12480,12480,12480,12480,0
20250213,164500,125470,12480,12480,12480,12480,0
20250213,164400,125470,12480,12480,12480,12480,0
20250213,164300,125470,12480,12480,12480,12480,0
20250213,164200,125470,12480,12480,12480,12480,0
20250213,164100,125470,12480,12480,12480,12480,0
20250213,164000,125470,12480,12480,12480,12480,0
20250213,163900,125470,12480,12480,12480,12480,0
20250213,163800,125470,12480,12480,12480,12480,0
20250213,163700,125470,12480,12480,12480,12480,0
20250213,163600,125470,12480,12480,12480,12480,0
20250213,163500,125470,12480,12480,12480,12480,1
20250213,163400,125470,12480,12480,12480,12480,0
20250213,163300,125470,12480,12480,12480,12480,0
20250213,163200,125470,12480,12480,12480,12480,0
20250213,163100,125470,12480,12480,12480,12480,0
20250213,163000,125470,12480,12480,12480,12480,0
20250213,162900,125470,12480,12480,12480,12480,0
20250213,162800,125470,12480,12480,12480,12480,0
20250213,162700,125470,12480,12480,12480,12480,0
20250213,162600,125470,12480,12480,12480,12480,0
20250213,162500,125470,12480,12480,12480,12480,0
20250213,162400,125470,12480,12480,12480,12480,0
20250213,162300,125470,12480,12480,12480,12480,0
20250213,162200,125470,12480,12480,12480,12480,0
20250213,162100,125470,12480,12480,12480,12480,0
20250213,162000,125470,12480,12480,12480,12480,0
20250213,161900,125470,12480,12480,12480,12480,0
20250213,161800,125470,12480,12480,12480,12480,0
20250213,161700,125470,12480,12480,12480,12480,0
20250213,161600,125470,12480,12480,12480,12480,0
20250213,161500,125470,12480,12480,12480,12480,0
20250213,161400,125470,12480,12480,12480,12480,0
20250213,161300,125470,12480,12480,12480,12480,0
20250213,161200,125470,12480,12480,12480,12480,0
20250213,161100,125470,12480,12480,12480,12480,0
20250213,161000,125470,12480,12480,12480,12480,0
20250213,160900,125470,12480,12480,12480,12480,0
20250213,160800,125470,12480,12480,12480,12480,0
20250213,160700,125470,12480,12480,12480,12480,0
20250213,160600,125470,12480,12480,12480,12480,0
20250213,160500,125470,12480,12480,12480,12480,1
20250213,160400,125470,12480,12480,12480,12480,0
20250213,160300,125470,12480,12480,12480,12480,0
20250213,160200,125470,12480,12480,12480,12480,0
20250213,160100,125470,12480,12480,12480,12480,0
20250213,160000,125470,12480,12480,12480,12480,0
20250213,155900,125470,12480,12480,12480,12480,0
20250213,155800,125470,12480,12480,12480,12480,0
20250213,155700,125470,12480,12480,12480,12480,0
20250213,155600,125470,12480,12480,12480,12480,0
20250213,155500,125470,12480,12480,12480,12480,0
20250213,155400,125470,12480,12480,12480,12480,0
20250213,155300,125470,12480,12480,12480,12480,0
20250213,155200,125470,12480,12480,12480,12480,0
20250213,155100,125470,12480,12480,12480,12480,0
20250213,155000,125470,12480,12480,12480,12480,0
20250213,154900,125470,12480,12480,12480,12480,0
20250213,154800,125470,12480,12480,12480,12480,0
20250213,154700,125470,12480,12480,12480,12480,0
20250213,154600,125470,12480,12480,12480,12480,0
20250213,154500,125470,12480,12480,12480,12480,0
20250213,154400,125470,12480,12480,12480,12480,0
20250213,154300,125470,12480,12480,12480,12480,0
20250213,154200,125470,12480,12480,12480,12480,0
20250213,154100,125470,12480,12480,12480,12480,0
20250213,154000,125470,12480,12480,12480,12480,0
20250213,153900,125470,12480,12480,12480,12480,0
20250213,153800,125470,12480,12480,12480,12480,0
20250213,153700,125470,12480,12480,12480,12480,0
20250213,153600,125470,12480,12480,12480,12480,0
20250213,153500,125470,12480,12480,12480,12480,1
20250213,153400,125470,12480,12480,12480,12480,0
20250213,153300,125470,12480,12480,12480,12480,0
20250213,153200,125470,12480,12480,12480,12480,0
20250213,153100,125470,12480,12480,12480,12480,0
20250213,153000,125470,12480,12480,12480,12480,1
20250213,152900,112990,12000,12000,12000,12000,0
20250213,152800,112990,12000,12000,12000,12000,0
20250213,152700,112990,12000,12000,12000,12000,0
20250213,152600,112990,12000,12000,12000,12000,0
20250213,152500,112990,12000,12000,12000,12000,0
20250213,152400,112990,12000,12000,12000,12000,0
20250213,152300,112990,12000,12000,12000,12000,0
20250213,152200,112990,12000,12000,12000,12000,0
20250213,152100,112990,12000,12000,12000,12000,0
20250213,152000,112990,12000,12000,12000,12000,0
20250213,151900,112990,12000,12000,12000,12000,0
20250213,151800,112990,12000,12000,12000,12000,0
20250213,151700,112990,12000,12000,12000,12000,0
20250213,151600,112990,12000,12000,12000,12000,0
20250213,151500,112990,12000,12000,12000,12000,0
20250213,151400,112990,12000,12000,12000,12000,0
20250213,151300,112990,12000,12000,12000,12000,0
20250213,151200,112990,12000,12000,12000,12000,0
20250213,151100,112990,12000,12000,12000,12000,0
20250213,151000,112990,12000,12000,12000,12000,0
20250213,150900,112990,12000,12000,12000,12000,0
20250213,150800,112990,12000,12000,12000,12000,0
20250213,150700,112990,12000,12000,12000,12000,0
20250213,150600,112990,12000,12000,12000,12000,0
20250213,150500,112990,12000,12000,12000,12000,0
20250213,150400,112990,12000,12000,12000,12000,0
20250213,150300,112990,12000,12000,12000,12000,0
20250213,150200,112990,12000,12000,12000,12000,0
20250213,150100,112990,12000,12000,12000,12000,0
20250213,150000,112990,12000,12000,12000,12000,0
20250213,145900,112990,12000,12000,12000,12000,0
20250213,145800,112990,12000,12000,12000,12000,0
20250213,145700,112990,12000,12000,12000,12000,0
20250213,145600,112990,12000,12000,12000,12000,0
20250213,145500,112990,12000,12000,12000,12000,0
20250213,145400,112990,12000,12000,12000,12000,0
20250213,145300,112990,12000,12000,12000,12000,0
20250213,145200,112990,12000,12000,12000,12000,0
20250213,145100,112990,12000,12000,12000,12000,0
20250213,145000,112990,12000,12000,12000,12000,0
20250213,144900,112990,12000,12000,12000,12000,0
20250213,144800,112990,12000,12000,12000,12000,0
20250213,144700,112990,12000,12000,12000,12000,0
20250213,144600,112990,12000,12000,12000,12000,0
20250213,144500,112990,12000,12000,12000,12000,0
20250213,144400,112990,12000,12000,12000,12000,0
20250213,144300,112990,12000,12000,12000,12000,0
20250213,144200,112990,12000,12000,12000,12000,0
20250213,144100,112990,12000,12000,12000,12000,0
20250213,144000,112990,12000,12000,12000,12000,0
20250213,143900,112990,12000,12000,12000,12000,0
20250213,143800,112990,12000,12000,12000,12000,0
20250213,143700,112990,12000,12000,12000,12000,0
20250213,143600,112990,12000,12000,12000,12000,0
20250213,143500,112990,12000,12000,12000,12000,0
20250213,143400,112990,12000,12000,12000,12000,0
20250213,143300,112990,12000,12000,12000,12000,0
20250213,143200,112990,12000,12000,12000,12000,0
20250213,143100,112990,12000,12000,12000,12000,0
20250213,143000,112990,12000,12000,12000,12000,0
20250213,142900,112990,12000,12000,12000,12000,0
20250213,142800,112990,12000,12000,12000,12000,0
20250213,142700,112990,12000,12000,12000,12000,0
20250213,142600,112990,12000,12000,12000,12000,0
20250213,142500,112990,12000,12000,12000,12000,0
20250213,142400,112990,12000,12000,12000,12000,0
20250213,142300,112990,12000,12000,12000,12000,0
20250213,142200,112990,12000,12000,12000,12000,0
20250213,142100,112990,12000,12000,12000,12000,0
20250213,142000,112990,12000,12000,12000,12000,0
20250213,141900,112990,12000,12000,12000,12000,0
20250213,141800,112990,12000,12000,12000,12000,0
20250213,141700,112990,12000,12000,12000,12000,0
20250213,141600,112990,12000,12000,12000,12000,0
20250213,141500,112990,12000,12000,12000,12000,0
20250213,141400,112990,12000,12000,12000,12000,0
20250213,141300,112990,12000,12000,12000,12000,0
20250213,141200,112990,12000,12000,12000,12000,0
20250213,141100,112990,12000,12000,12000,12000,0
20250213,141000,112990,12000,12000,12000,12000,0
20250213,140900,112990,12000,12000,12000,12000,0
20250213,140800,112990,12000,12000,12000,12000,0
20250213,140700,112990,12000,12000,12000,12000,0
20250213,140600,112990,12000,12000,12000,12000,0
20250213,140500,112990,12000,12000,12000,12000,0
20250213,140400,112990,12000,12000,12000,12000,0
20250213,140300,112990,12000,12000,12000,12000,0
20250213,140200,112990,12000,12000,12000,12000,0
20250213,140100,112990,12000,12000,12000,12000,0
20250213,140000,112990,12000,12000,12000,12000,0
20250213,135900,112990,12000,12000,12000,12000,0
20250213,135800,112990,12000,12000,12000,12000,0
20250213,135700,112990,12000,12000,12000,12000,0
20250213,135600,112990,12000,12000,12000,12000,0
20250213,135500,112990,12000,12000,12000,12000,0
20250213,135400,112990,12000,12000,12000,12000,0
20250213,135300,112990,12000,12000,12000,12000,0
20250213,135200,112990,12000,12000,12000,12000,0
20250213,135100,112990,12000,12000,12000,12000,0
20250213,135000,112990,12000,12000,12000,12000,0
20250213,134900,112990,12000,12000,12000,12000,0
20250213,134800,112990,12000,12000,12000,12000,0
20250213,134700,112990,12000,12000,12000,12000,0
20250213,134600,112990,12000,12000,12000,12000,0
20250213,134500,112990,12000,12000,12000,12000,0
20250213,134400,112990,12000,12000,12000,12000,0
20250213,134300,112990,12000,12000,12000,12000,0
20250213,134200,112990,12000,12000,12000,12000,0
20250213,134100,112990,12000,12000,12000,12000,0
20250213,134000,112990,12000,12000,12000,12000,0
20250213,133900,112990,12000,12000,12000,12000,0
20250213,133800,112990,12000,12000,12000,12000,0
20250213,133700,112990,12000,12000,12000,12000,0
20250213,133600,112990,12000,12000,12000,12000,0
20250213,133500,112990,12000,12000,12000,12000,0
20250213,133400,112990,12000,12000,12000,12000,0
20250213,133300,112990,12000,12000,12000,12000,0
20250213,133200,112990,12000,12000,12000,12000,0
20250213,133100,112990,12000,12000,12000,12000,0
20250213,133000,112990,12000,12000,12000,12000,0
20250213,132900,112990,12000,12000,12000,12000,0
20250213,132800,112990,12000,12000,12000,12000,0
20250213,132700,112990,12000,12000,12000,12000,0
20250213,132600,112990,12000,12000,12000,12000,0
20250213,132500,112990,12000,12000,12000,12000,0
20250213,132400,112990,12000,12000,12000,12000,0
20250213,132300,112990,12000,12000,12000,12000,0
20250213,132200,112990,12000,12000,12000,12000,0
20250213,132100,112990,12000,12000,12000,12000,0
20250213,132000,112990,12000,12000,12000,12000,0
20250213,131900,112990,12000,12000,12000,12000,0
20250213,131800,112990,12000,12000,12000,12000,0
20250213,131700,112990,12000,12000,12000,12000,0
20250213,131600,112990,12000,12000,12000,12000,0
20250213,131500,112990,12000,12000,12000,12000,0
20250213,131400,112990,12000,12000,12000,12000,0
20250213,131300,112990,12000,12000,12000,12000,0
20250213,131200,112990,12000,12000,12000,12000,0
20250213,131100,112990,12000,12000,12000,12000,0
20250213,131000,112990,12000,12000,12000,12000,0
20250213,130900,112990,12000,12000,12000,12000,0
20250213,130800,112990,12000,12000,12000,12000,0
20250213,130700,112990,12000,12000,12000,12000,0
20250213,130600,112990,12000,12000,12000,12000,0
20250213,130500,112990,12000,12500,12500,12000,2
20250213,130400,88490,13000,13000,13000,13000,0
20250213,130300,88490,13000,13000,13000,13000,0
20250213,130200,88490,13000,13000,13000,13000,0
20250213,130100,88490,13000,13000,13000,13000,1
20250213,130000,75490,12500,12500,12500,12500,0
20250213,125900,75490,12500,12500,12500,12500,1
20250213,125800,62990,12000,12000,12000,12000,0
20250213,125700,62990,12000,12000,12000,12000,0
20250213,125600,62990,12000,12000,12000,12000,1
20250213,125500,50990,13490,13490,13490,13490,0
20250213,125400,50990,13490,13490,13490,13490,0
20250213,125300,50990,13490,13490,13490,13490,0
20250213,125200,50990,13490,13490,13490,13490,0
20250213,125100,50990,13490,13490,13490,13490,0
20250213,125000,50990,13490,13490,13490,13490,0
20250213,124900,50990,13490,13490,13490,13490,0
20250213,124800,50990,13490,13490,13490,13490,0
20250213,124700,50990,13490,13490,13490,13490,0
20250213,124600,50990,13490,13490,13490,13490,0
20250213,124500,50990,13490,13490,13490,13490,0
20250213,124400,50990,13490,13490,13490,13490,0
20250213,124300,50990,13490,13490,13490,13490,0
20250213,124200,50990,13490,13490,13490,13490,0
20250213,124100,50990,13490,13490,13490,13490,0
20250213,124000,50990,13490,13490,13490,13490,0
20250213,123900,50990,13490,13490,13490,13490,0
20250213,123800,50990,13490,13490,13490,13490,0
20250213,123700,50990,13490,13490,13490,13490,0
20250213,123600,50990,13490,13490,13490,13490,0
20250213,123500,50990,13490,13490,13490,13490,0
20250213,123400,50990,13490,13490,13490,13490,0
20250213,123300,50990,13490,13490,13490,13490,0
20250213,123200,50990,13490,13490,13490,13490,0
20250213,123100,50990,13490,13490,13490,13490,0
20250213,123000,50990,13490,13490,13490,13490,0
20250213,122900,50990,13490,13490,13490,13490,0
20250213,122800,50990,13490,13490,13490,13490,0
20250213,122700,50990,13490,13490,13490,13490,0
20250213,122600,50990,13490,13490,13490,13490,0
20250213,122500,50990,13490,13490,13490,13490,0
20250213,122400,50990,13490,13490,13490,13490,0
20250213,122300,50990,13490,13490,13490,13490,0
20250213,122200,50990,13490,13490,13490,13490,0
20250213,122100,50990,13490,13490,13490,13490,0
20250213,122000,50990,13490,13490,13490,13490,0
20250213,121900,50990,13490,13490,13490,13490,0
20250213,121800,50990,13490,13490,13490,13490,0
20250213,121700,50990,13490,13490,13490,13490,0
20250213,121600,50990,13490,13490,13490,13490,0
20250213,121500,50990,13490,13490,13490,13490,0
20250213,121400,50990,13490,13490,13490,13490,0
20250213,121300,50990,13490,13490,13490,13490,0
20250213,121200,50990,13490,13490,13490,13490,0
20250213,121100,50990,13490,13490,13490,13490,0
20250213,121000,50990,13490,13490,13490,13490,0
20250213,120900,50990,13490,13490,13490,13490,0
20250213,120800,50990,13490,13490,13490,13490,0
20250213,120700,50990,13490,13490,13490,13490,0
20250213,120600,50990,13490,13490,13490,13490,0
20250213,120500,50990,13490,13490,13490,13490,0
20250213,120400,50990,13490,13490,13490,13490,0
20250213,120300,50990,13490,13490,13490,13490,0
20250213,120200,50990,13490,13490,13490,13490,0
20250213,120100,50990,13490,13490,13490,13490,0
20250213,120000,50990,13490,13490,13490,13490,0
20250213,115900,50990,13490,13490,13490,13490,0
20250213,115800,50990,13490,13490,13490,13490,0
20250213,115700,50990,13490,13490,13490,13490,0
20250213,115600,50990,13490,13490,13490,13490,0
20250213,115500,50990,13490,13490,13490,13490,0
20250213,115400,50990,13490,13490,13490,13490,0
20250213,115300,50990,13490,13490,13490,13490,0
20250213,115200,50990,13490,13490,13490,13490,0
20250213,115100,50990,13490,13490,13490,13490,0
20250213,115000,50990,13490,13490,13490,13490,0
20250213,114900,50990,13490,13490,13490,13490,0
20250213,114800,50990,13490,13490,13490,13490,0
20250213,114700,50990,13490,13490,13490,13490,0
20250213,114600,50990,13490,13490,13490,13490,0
20250213,114500,50990,13490,13490,13490,13490,0
20250213,114400,50990,13490,13490,13490,13490,0
20250213,114300,50990,13490,13490,13490,13490,0
20250213,114200,50990,13490,13490,13490,13490,0
20250213,114100,50990,13490,13490,13490,13490,0
20250213,114000,50990,13490,13490,13490,13490,0
20250213,113900,50990,13490,13490,13490,13490,0
20250213,113800,50990,13490,13490,13490,13490,0
20250213,113700,50990,13490,13490,13490,13490,0
20250213,113600,50990,13490,13490,13490,13490,0
20250213,113500,50990,13490,13490,13490,13490,0
20250213,113400,50990,13490,13490,13490,13490,0
20250213,113300,50990,13490,13490,13490,13490,0
20250213,113200,50990,13490,13490,13490,13490,0
20250213,113100,50990,13490,13490,13490,13490,0
20250213,113000,50990,13490,13490,13490,13490,0
20250213,112900,50990,13490,13490,13490,13490,0
20250213,112800,50990,13490,13490,13490,13490,0
20250213,112700,50990,13490,13490,13490,13490,0
20250213,112600,50990,13490,13490,13490,13490,0
20250213,112500,50990,13490,13490,13490,13490,0
20250213,112400,50990,13490,13490,13490,13490,0
20250213,112300,50990,13490,13490,13490,13490,0
20250213,112200,50990,13490,13490,13490,13490,0
20250213,112100,50990,13490,13490,13490,13490,0
20250213,112000,50990,13490,13490,13490,13490,1
20250213,111900,37500,12000,12000,12000,12000,0
20250213,111800,37500,12000,12000,12000,12000,0
20250213,111700,37500,12000,12000,12000,12000,0
20250213,111600,37500,12000,12000,12000,12000,0
20250213,111500,37500,12000,12000,12000,12000,0
20250213,111400,37500,12000,12000,12000,12000,0
20250213,111300,37500,12000,12000,12000,12000,0
20250213,111200,37500,12000,12000,12000,12000,0
20250213,111100,37500,12000,12000,12000,12000,0
20250213,111000,37500,12000,12000,12000,12000,0
20250213,110900,37500,12000,12000,12000,12000,0
20250213,110800,37500,12000,12000,12000,12000,0
20250213,110700,37500,12000,12000,12000,12000,0
20250213,110600,37500,12000,12000,12000,12000,0
20250213,110500,37500,12000,12000,12000,12000,0
20250213,110400,37500,12000,12000,12000,12000,0
20250213,110300,37500,12000,12000,12000,12000,0
20250213,110200,37500,12000,12000,12000,12000,0
20250213,110100,37500,12000,12000,12000,12000,0
20250213,110000,37500,12000,12000,12000,12000,0
20250213,105900,37500,12000,12000,12000,12000,0
20250213,105800,37500,12000,12000,12000,12000,0
20250213,105700,37500,12000,12000,12000,12000,0
20250213,105600,37500,12000,12000,12000,12000,0
20250213,105500,37500,12000,12000,12000,12000,0
20250213,105400,37500,12000,12000,12000,12000,1
20250213,105300,25500,12500,12500,12500,12500,1
20250213,105200,13000,13000,13000,13000,13000,0
20250213,105100,13000,13000,13000,13000,13000,0
20250213,105000,13000,13000,13000,13000,13000,0
20250213,104900,13000,13000,13000,13000,13000,0
20250213,104800,13000,13000,13000,13000,13000,0
20250213,104700,13000,13000,13000,13000,13000,0
20250213,104600,13000,13000,13000,13000,13000,0
20250213,104500,13000,13000,13000,13000,13000,0
20250213,104400,13000,13000,13000,13000,13000,0
20250213,104300,13000,13000,13000,13000,13000,0
20250213,104200,13000,13000,13000,13000,13000,0
20250213,104100,13000,13000,13000,13000,13000,0
20250213,104000,13000,13000,13000,13000,13000,0
20250213,103900,13000,13000,13000,13000,13000,0
20250213,103800,13000,13000,13000,13000,13000,0
20250213,103700,13000,13000,13000,13000,13000,0
20250213,103600,13000,13000,13000,13000,13000,0
20250213,103500,13000,13000,13000,13000,13000,0
20250213,103400,13000,13000,13000,13000,13000,0
20250213,103300,13000,13000,13000,13000,13000,0
20250213,103200,13000,13000,13000,13000,13000,0
20250213,103100,13000,13000,13000,13000,13000,0
20250213,103000,13000,13000,13000,13000,13000,0
20250213,102900,13000,13000,13000,13000,13000,0
20250213,102800,13000,13000,13000,13000,13000,0
20250213,102700,13000,13000,13000,13000,13000,0
20250213,102600,13000,13000,13000,13000,13000,0
20250213,102500,13000,13000,13000,13000,13000,0
20250213,102400,13000,13000,13000,13000,13000,1
20250213,102300,0,12500,12500,12500,12500,0
20250213,102200,0,12500,12500,12500,12500,0
20250213,102100,0,12500,12500,12500,12500,0
20250213,102000,0,12500,12500,12500,12500,0
20250213,101900,0,12500,12500,12500,12500,0
20250213,101800,0,12500,12500,12500,12500,0
20250213,101700,0,12500,12500,12500,12500,0
20250213,101600,0,12500,12500,12500,12500,0
20250213,101500,0,12500,12500,12500,12500,0
20250213,101400,0,12500,12500,12500,12500,0
20250213,101300,0,12500,12500,12500,12500,0
20250213,101200,0,12500,12500,12500,12500,0
20250213,101100,0,12500,12500,12500,12500,0
20250213,101000,0,12500,12500,12500,12500,0
20250213,100900,0,12500,12500,12500,12500,0
20250213,100800,0,12500,12500,12500,12500,0
20250213,100700,0,12500,12500,12500,12500,0
20250213,100600,0,12500,12500,12500,12500,0
20250213,100500,0,12500,12500,12500,12500,0
20250213,100400,0,12500,12500,12500,12500,0
20250213,100300,0,12500,12500,12500,12500,0
20250213,100200,0,12500,12500,12500,12500,0
20250213,100100,0,12500,12500,12500,12500,0
20250213,100000,0,12500,12500,12500,12500,0
20250213,095900,0,12500,12500,12500,12500,0
20250213,095800,0,12500,12500,12500,12500,0
20250213,095700,0,12500,12500,12500,12500,0
20250213,095600,0,12500,12500,12500,12500,0
20250213,095500,0,12500,12500,12500,12500,0
20250213,095400,0,12500,12500,12500,12500,0
20250213,095300,0,12500,12500,12500,12500,0
20250213,095200,0,12500,12500,12500,12500,0
20250213,095100,0,12500,12500,12500,12500,0
20250213,095000,0,12500,12500,12500,12500,0
20250213,094900,0,12500,12500,12500,12500,0
20250213,094800,0,12500,12500,12500,12500,0
20250213,094700,0,12500,12500,12500,12500,0
20250213,094600,0,12500,12500,12500,12500,0
20250213,094500,0,12500,12500,12500,12500,0
20250213,094400,0,12500,12500,12500,12500,0
20250213,094300,0,12500,12500,12500,12500,0
20250213,094200,0,12500,12500,12500,12500,0
20250213,094100,0,12500,12500,12500,12500,0
20250213,094000,0,12500,12500,12500,12500,0
20250213,093900,0,12500,12500,12500,12500,0
20250213,093800,0,12500,12500,12500,12500,0
20250213,093700,0,12500,12500,12500,12500,0
20250213,093600,0,12500,12500,12500,12500,0
20250213,093500,0,12500,12500,12500,12500,0
20250213,093400,0,12500,12500,12500,12500,0
20250213,093300,0,12500,12500,12500,12500,0
20250213,093200,0,12500,12500,12500,12500,0
20250213,093100,0,12500,12500,12500,12500,0
20250213,093000,0,12500,12500,12500,12500,0
20250213,092900,0,12500,12500,12500,12500,0
20250213,092800,0,12500,12500,12500,12500,0
20250213,092700,0,12500,12500,12500,12500,0
20250213,092600,0,12500,12500,12500,12500,0
20250213,092500,0,12500,12500,12500,12500,0
20250213,092400,0,12500,12500,12500,12500,0
20250213,092300,0,12500,12500,12500,12500,0
20250213,092200,0,12500,12500,12500,12500,0
20250213,092100,0,12500,12500,12500,12500,0
20250213,092000,0,12500,12500,12500,12500,0
20250213,091900,0,12500,12500,12500,12500,0
20250213,091800,0,12500,12500,12500,12500,0
20250213,091700,0,12500,12500,12500,12500,0
20250213,091600,0,12500,12500,12500,12500,0
20250213,091500,0,12500,12500,12500,12500,0
20250213,091400,0,12500,12500,12500,12500,0
20250213,091300,0,12500,12500,12500,12500,0
20250213,091200,0,12500,12500,12500,12500,0
20250213,091100,0,12500,12500,12500,12500,0
20250213,091000,0,12500,12500,12500,12500,0
20250213,090900,0,12500,12500,12500,12500,0
20250213,090800,0,12500,12500,12500,12500,0
20250213,090700,0,12500,12500,12500,12500,0
20250213,090600,0,12500,12500,12500,12500,0
20250213,090500,0,12500,12500,12500,12500,0
20250213,090400,0,12500,12500,12500,12500,0
20250213,090300,0,12500,12500,12500,12500,0
20250213,090200,0,12500,12500,12500,12500,0
20250213,090100,0,12500,12500,12500,12500,0
20250213,090000,0,12500,12500,12500,12500,0