KissMeData/241690/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205500,70429470,2845,2845,2845,2845,219
20250213,205400,70429470,2845,2845,2845,2845,0
20250213,205300,70429470,2845,2845,2845,2845,0
20250213,205200,70429470,2845,2845,2845,2845,0
20250213,205100,70429470,2845,2845,2845,2845,0
20250213,205000,70429470,2845,2845,2845,2845,0
20250213,204900,70429470,2845,2845,2845,2845,0
20250213,204800,70429470,2845,2845,2845,2845,0
20250213,204700,70429470,2845,2845,2845,2845,0
20250213,204600,70429470,2845,2845,2845,2845,0
20250213,204500,70429470,2845,2845,2845,2845,0
20250213,204400,70429470,2845,2845,2845,2845,0
20250213,204300,70429470,2845,2845,2845,2845,0
20250213,204200,70429470,2845,2845,2845,2845,0
20250213,204100,70429470,2845,2845,2845,2845,0
20250213,204000,70429470,2845,2845,2845,2845,0
20250213,203900,70429470,2845,2845,2845,2845,0
20250213,203800,70429470,2845,2845,2845,2845,0
20250213,203700,70429470,2845,2845,2845,2845,0
20250213,203600,70429470,2845,2845,2845,2845,0
20250213,203500,70429470,2845,2845,2845,2845,0
20250213,203400,70429470,2845,2845,2845,2845,0
20250213,203300,70429470,2845,2845,2845,2845,0
20250213,203200,70429470,2845,2845,2845,2845,0
20250213,203100,70429470,2845,2845,2845,2845,0
20250213,203000,70429470,2845,2845,2845,2845,0
20250213,202900,70429470,2845,2845,2845,2845,0
20250213,202800,70429470,2845,2845,2845,2845,0
20250213,202700,70429470,2845,2845,2845,2845,0
20250213,202600,70429470,2845,2845,2845,2845,0
20250213,202500,70429470,2845,2845,2845,2845,219
20250213,202400,70429470,2845,2845,2845,2845,0
20250213,202300,70429470,2845,2845,2845,2845,0
20250213,202200,70429470,2845,2845,2845,2845,0
20250213,202100,70429470,2845,2845,2845,2845,0
20250213,202000,70429470,2845,2845,2845,2845,0
20250213,201900,70429470,2845,2845,2845,2845,0
20250213,201800,70429470,2845,2845,2845,2845,0
20250213,201700,70429470,2845,2845,2845,2845,0
20250213,201600,70429470,2845,2845,2845,2845,0
20250213,201500,70429470,2845,2845,2845,2845,0
20250213,201400,70429470,2845,2845,2845,2845,0
20250213,201300,70429470,2845,2845,2845,2845,0
20250213,201200,70429470,2845,2845,2845,2845,0
20250213,201100,70429470,2845,2845,2845,2845,0
20250213,201000,70429470,2845,2845,2845,2845,0
20250213,200900,70429470,2845,2845,2845,2845,0
20250213,200800,70429470,2845,2845,2845,2845,0
20250213,200700,70429470,2845,2845,2845,2845,0
20250213,200600,70429470,2845,2845,2845,2845,0
20250213,200500,70429470,2845,2845,2845,2845,0
20250213,200400,70429470,2845,2845,2845,2845,0
20250213,200300,70429470,2845,2845,2845,2845,0
20250213,200200,70429470,2845,2845,2845,2845,0
20250213,200100,70429470,2845,2845,2845,2845,0
20250213,200000,70429470,2845,2845,2845,2845,0
20250213,195900,70429470,2845,2845,2845,2845,0
20250213,195800,70429470,2845,2845,2845,2845,0
20250213,195700,70429470,2845,2845,2845,2845,0
20250213,195600,70429470,2845,2845,2845,2845,0
20250213,195500,70429470,2845,2845,2845,2845,219
20250213,195400,70429470,2845,2845,2845,2845,0
20250213,195300,70429470,2845,2845,2845,2845,0
20250213,195200,70429470,2845,2845,2845,2845,0
20250213,195100,70429470,2845,2845,2845,2845,0
20250213,195000,70429470,2845,2845,2845,2845,0
20250213,194900,70429470,2845,2845,2845,2845,0
20250213,194800,70429470,2845,2845,2845,2845,0
20250213,194700,70429470,2845,2845,2845,2845,0
20250213,194600,70429470,2845,2845,2845,2845,0
20250213,194500,70429470,2845,2845,2845,2845,0
20250213,194400,70429470,2845,2845,2845,2845,0
20250213,194300,70429470,2845,2845,2845,2845,0
20250213,194200,70429470,2845,2845,2845,2845,0
20250213,194100,70429470,2845,2845,2845,2845,0
20250213,194000,70429470,2845,2845,2845,2845,0
20250213,193900,70429470,2845,2845,2845,2845,0
20250213,193800,70429470,2845,2845,2845,2845,0
20250213,193700,70429470,2845,2845,2845,2845,0
20250213,193600,70429470,2845,2845,2845,2845,0
20250213,193500,70429470,2845,2845,2845,2845,0
20250213,193400,70429470,2845,2845,2845,2845,0
20250213,193300,70429470,2845,2845,2845,2845,0
20250213,193200,70429470,2845,2845,2845,2845,0
20250213,193100,70429470,2845,2845,2845,2845,0
20250213,193000,70429470,2845,2845,2845,2845,0
20250213,192900,70429470,2845,2845,2845,2845,0
20250213,192800,70429470,2845,2845,2845,2845,0
20250213,192700,70429470,2845,2845,2845,2845,0
20250213,192600,70429470,2845,2845,2845,2845,0
20250213,192500,70429470,2845,2845,2845,2845,219
20250213,192400,70429470,2845,2845,2845,2845,0
20250213,192300,70429470,2845,2845,2845,2845,0
20250213,192200,70429470,2845,2845,2845,2845,0
20250213,192100,70429470,2845,2845,2845,2845,0
20250213,192000,70429470,2845,2845,2845,2845,0
20250213,191900,70429470,2845,2845,2845,2845,0
20250213,191800,70429470,2845,2845,2845,2845,0
20250213,191700,70429470,2845,2845,2845,2845,0
20250213,191600,70429470,2845,2845,2845,2845,0
20250213,191500,70429470,2845,2845,2845,2845,0
20250213,191400,70429470,2845,2845,2845,2845,0
20250213,191300,70429470,2845,2845,2845,2845,0
20250213,191200,70429470,2845,2845,2845,2845,0
20250213,191100,70429470,2845,2845,2845,2845,0
20250213,191000,70429470,2845,2845,2845,2845,0
20250213,190900,70429470,2845,2845,2845,2845,0
20250213,190800,70429470,2845,2845,2845,2845,0
20250213,190700,70429470,2845,2845,2845,2845,0
20250213,190600,70429470,2845,2845,2845,2845,0
20250213,190500,70429470,2845,2845,2845,2845,0
20250213,190400,70429470,2845,2845,2845,2845,0
20250213,190300,70429470,2845,2845,2845,2845,0
20250213,190200,70429470,2845,2845,2845,2845,0
20250213,190100,70429470,2845,2845,2845,2845,0
20250213,190000,70429470,2845,2845,2845,2845,0
20250213,185900,70429470,2845,2845,2845,2845,0
20250213,185800,70429470,2845,2845,2845,2845,0
20250213,185700,70429470,2845,2845,2845,2845,0
20250213,185600,70429470,2845,2845,2845,2845,0
20250213,185500,70429470,2845,2845,2845,2845,219
20250213,185400,70429470,2845,2845,2845,2845,0
20250213,185300,70429470,2845,2845,2845,2845,0
20250213,185200,70429470,2845,2845,2845,2845,0
20250213,185100,70429470,2845,2845,2845,2845,0
20250213,185000,70429470,2845,2845,2845,2845,0
20250213,184900,70429470,2845,2845,2845,2845,0
20250213,184800,70429470,2845,2845,2845,2845,0
20250213,184700,70429470,2845,2845,2845,2845,0
20250213,184600,70429470,2845,2845,2845,2845,0
20250213,184500,70429470,2845,2845,2845,2845,0
20250213,184400,70429470,2845,2845,2845,2845,0
20250213,184300,70429470,2845,2845,2845,2845,0
20250213,184200,70429470,2845,2845,2845,2845,0
20250213,184100,70429470,2845,2845,2845,2845,0
20250213,184000,70429470,2845,2845,2845,2845,0
20250213,183900,70429470,2845,2845,2845,2845,0
20250213,183800,70429470,2845,2845,2845,2845,0
20250213,183700,70429470,2845,2845,2845,2845,0
20250213,183600,70429470,2845,2845,2845,2845,0
20250213,183500,70429470,2845,2845,2845,2845,0
20250213,183400,70429470,2845,2845,2845,2845,0
20250213,183300,70429470,2845,2845,2845,2845,0
20250213,183200,70429470,2845,2845,2845,2845,0
20250213,183100,70429470,2845,2845,2845,2845,0
20250213,183000,70429470,2845,2845,2845,2845,0
20250213,182900,70429470,2845,2845,2845,2845,0
20250213,182800,70429470,2845,2845,2845,2845,0
20250213,182700,70429470,2845,2845,2845,2845,0
20250213,182600,70429470,2845,2845,2845,2845,0
20250213,182500,70429470,2845,2845,2845,2845,219
20250213,182400,70429470,2845,2845,2845,2845,0
20250213,182300,70429470,2845,2845,2845,2845,0
20250213,182200,70429470,2845,2845,2845,2845,0
20250213,182100,70429470,2845,2845,2845,2845,0
20250213,182000,70429470,2845,2845,2845,2845,0
20250213,181900,70429470,2845,2845,2845,2845,0
20250213,181800,70429470,2845,2845,2845,2845,0
20250213,181700,70429470,2845,2845,2845,2845,0
20250213,181600,70429470,2845,2845,2845,2845,0
20250213,181500,70429470,2845,2845,2845,2845,0
20250213,181400,70429470,2845,2845,2845,2845,0
20250213,181300,70429470,2845,2845,2845,2845,0
20250213,181200,70429470,2845,2845,2845,2845,0
20250213,181100,70429470,2845,2845,2845,2845,0
20250213,181000,70429470,2845,2845,2845,2845,0
20250213,180900,70429470,2845,2845,2845,2845,0
20250213,180800,70429470,2845,2845,2845,2845,0
20250213,180700,70429470,2845,2845,2845,2845,0
20250213,180600,70429470,2845,2845,2845,2845,0
20250213,180500,70429470,2845,2845,2845,2845,0
20250213,180400,70429470,2845,2845,2845,2845,0
20250213,180300,70429470,2845,2845,2845,2845,0
20250213,180200,70429470,2845,2845,2845,2845,0
20250213,180100,70429470,2845,2845,2845,2845,0
20250213,180000,70429470,2845,2845,2845,2845,0
20250213,175900,70429470,2845,2845,2845,2845,0
20250213,175800,70429470,2845,2845,2845,2845,0
20250213,175700,70429470,2845,2845,2845,2845,0
20250213,175600,70429470,2845,2845,2845,2845,0
20250213,175500,70429470,2845,2845,2845,2845,219
20250213,175400,70429470,2845,2845,2845,2845,0
20250213,175300,70429470,2845,2845,2845,2845,0
20250213,175200,70429470,2845,2845,2845,2845,0
20250213,175100,70429470,2845,2845,2845,2845,0
20250213,175000,70429470,2845,2845,2845,2845,0
20250213,174900,70429470,2845,2845,2845,2845,0
20250213,174800,70429470,2845,2845,2845,2845,0
20250213,174700,70429470,2845,2845,2845,2845,0
20250213,174600,70429470,2845,2845,2845,2845,0
20250213,174500,70429470,2845,2845,2845,2845,0
20250213,174400,70429470,2845,2845,2845,2845,0
20250213,174300,70429470,2845,2845,2845,2845,0
20250213,174200,70429470,2845,2845,2845,2845,0
20250213,174100,70429470,2845,2845,2845,2845,0
20250213,174000,70429470,2845,2845,2845,2845,0
20250213,173900,70429470,2845,2845,2845,2845,0
20250213,173800,70429470,2845,2845,2845,2845,0
20250213,173700,70429470,2845,2845,2845,2845,0
20250213,173600,70429470,2845,2845,2845,2845,0
20250213,173500,70429470,2845,2845,2845,2845,0
20250213,173400,70429470,2845,2845,2845,2845,0
20250213,173300,70429470,2845,2845,2845,2845,0
20250213,173200,70429470,2845,2845,2845,2845,0
20250213,173100,70429470,2845,2845,2845,2845,0
20250213,173000,70429470,2845,2845,2845,2845,0
20250213,172900,70429470,2845,2845,2845,2845,0
20250213,172800,70429470,2845,2845,2845,2845,0
20250213,172700,70429470,2845,2845,2845,2845,0
20250213,172600,70429470,2845,2845,2845,2845,0
20250213,172500,70429470,2845,2845,2845,2845,219
20250213,172400,70429470,2845,2845,2845,2845,0
20250213,172300,70429470,2845,2845,2845,2845,0
20250213,172200,70429470,2845,2845,2845,2845,0
20250213,172100,70429470,2845,2845,2845,2845,0
20250213,172000,70429470,2845,2845,2845,2845,0
20250213,171900,70429470,2845,2845,2845,2845,0
20250213,171800,70429470,2845,2845,2845,2845,0
20250213,171700,70429470,2845,2845,2845,2845,0
20250213,171600,70429470,2845,2845,2845,2845,0
20250213,171500,70429470,2845,2845,2845,2845,0
20250213,171400,70429470,2845,2845,2845,2845,0
20250213,171300,70429470,2845,2845,2845,2845,0
20250213,171200,70429470,2845,2845,2845,2845,0
20250213,171100,70429470,2845,2845,2845,2845,0
20250213,171000,70429470,2845,2845,2845,2845,0
20250213,170900,70429470,2845,2845,2845,2845,0
20250213,170800,70429470,2845,2845,2845,2845,0
20250213,170700,70429470,2845,2845,2845,2845,0
20250213,170600,70429470,2845,2845,2845,2845,0
20250213,170500,70429470,2845,2845,2845,2845,0
20250213,170400,70429470,2845,2845,2845,2845,0
20250213,170300,70429470,2845,2845,2845,2845,0
20250213,170200,70429470,2845,2845,2845,2845,0
20250213,170100,70429470,2845,2845,2845,2845,0
20250213,170000,70429470,2845,2845,2845,2845,0
20250213,165900,70429470,2845,2845,2845,2845,0
20250213,165800,70429470,2845,2845,2845,2845,0
20250213,165700,70429470,2845,2845,2845,2845,0
20250213,165600,70429470,2845,2845,2845,2845,0
20250213,165500,70429470,2845,2845,2845,2845,219
20250213,165400,70429470,2845,2845,2845,2845,0
20250213,165300,70429470,2845,2845,2845,2845,0
20250213,165200,70429470,2845,2845,2845,2845,0
20250213,165100,70429470,2845,2845,2845,2845,0
20250213,165000,70429470,2845,2845,2845,2845,0
20250213,164900,70429470,2845,2845,2845,2845,0
20250213,164800,70429470,2845,2845,2845,2845,0
20250213,164700,70429470,2845,2845,2845,2845,0
20250213,164600,70429470,2845,2845,2845,2845,0
20250213,164500,70429470,2845,2845,2845,2845,0
20250213,164400,70429470,2845,2845,2845,2845,0
20250213,164300,70429470,2845,2845,2845,2845,0
20250213,164200,70429470,2845,2845,2845,2845,0
20250213,164100,70429470,2845,2845,2845,2845,0
20250213,164000,70429470,2845,2845,2845,2845,0
20250213,163900,70429470,2845,2845,2845,2845,0
20250213,163800,70429470,2845,2845,2845,2845,0
20250213,163700,70429470,2845,2845,2845,2845,0
20250213,163600,70429470,2845,2845,2845,2845,0
20250213,163500,70429470,2845,2845,2845,2845,0
20250213,163400,70429470,2845,2845,2845,2845,0
20250213,163300,70429470,2845,2845,2845,2845,0
20250213,163200,70429470,2845,2845,2845,2845,0
20250213,163100,70429470,2845,2845,2845,2845,0
20250213,163000,70429470,2845,2845,2845,2845,0
20250213,162900,70429470,2845,2845,2845,2845,0
20250213,162800,70429470,2845,2845,2845,2845,0
20250213,162700,70429470,2845,2845,2845,2845,0
20250213,162600,70429470,2845,2845,2845,2845,0
20250213,162500,70429470,2845,2845,2845,2845,219
20250213,162400,70429470,2845,2845,2845,2845,0
20250213,162300,70429470,2845,2845,2845,2845,0
20250213,162200,70429470,2845,2845,2845,2845,0
20250213,162100,70429470,2845,2845,2845,2845,0
20250213,162000,70429470,2845,2845,2845,2845,0
20250213,161900,70429470,2845,2845,2845,2845,0
20250213,161800,70429470,2845,2845,2845,2845,0
20250213,161700,70429470,2845,2845,2845,2845,0
20250213,161600,70429470,2845,2845,2845,2845,0
20250213,161500,70429470,2845,2845,2845,2845,0
20250213,161400,70429470,2845,2845,2845,2845,0
20250213,161300,70429470,2845,2845,2845,2845,0
20250213,161200,70429470,2845,2845,2845,2845,0
20250213,161100,70429470,2845,2845,2845,2845,0
20250213,161000,70429470,2845,2845,2845,2845,0
20250213,160900,70429470,2845,2845,2845,2845,0
20250213,160800,70429470,2845,2845,2845,2845,0
20250213,160700,70429470,2845,2845,2845,2845,0
20250213,160600,70429470,2845,2845,2845,2845,0
20250213,160500,70429470,2845,2845,2845,2845,0
20250213,160400,70429470,2845,2845,2845,2845,0
20250213,160300,70429470,2845,2845,2845,2845,0
20250213,160200,70429470,2845,2845,2845,2845,0
20250213,160100,70429470,2845,2845,2845,2845,0
20250213,160000,70429470,2845,2845,2845,2845,0
20250213,155900,70429470,2845,2845,2845,2845,0
20250213,155800,70429470,2845,2845,2845,2845,0
20250213,155700,70429470,2845,2845,2845,2845,0
20250213,155600,70429470,2845,2845,2845,2845,0
20250213,155500,70429470,2845,2845,2845,2845,219
20250213,155400,70429470,2845,2845,2845,2845,0
20250213,155300,70429470,2845,2845,2845,2845,0
20250213,155200,70429470,2845,2845,2845,2845,0
20250213,155100,70429470,2845,2845,2845,2845,0
20250213,155000,70429470,2845,2845,2845,2845,0
20250213,154900,70429470,2845,2845,2845,2845,0
20250213,154800,70429470,2845,2845,2845,2845,0
20250213,154700,70429470,2845,2845,2845,2845,0
20250213,154600,70429470,2845,2845,2845,2845,0
20250213,154500,70429470,2845,2845,2845,2845,0
20250213,154400,70429470,2845,2845,2845,2845,0
20250213,154300,70429470,2845,2845,2845,2845,0
20250213,154200,70429470,2845,2845,2845,2845,0
20250213,154100,70429470,2845,2845,2845,2845,0
20250213,154000,70429470,2845,2845,2845,2845,0
20250213,153900,70429470,2845,2845,2845,2845,0
20250213,153800,70429470,2845,2845,2845,2845,0
20250213,153700,70429470,2845,2845,2845,2845,0
20250213,153600,70429470,2845,2845,2845,2845,0
20250213,153500,70429470,2845,2845,2845,2845,0
20250213,153400,70429470,2845,2845,2845,2845,0
20250213,153300,70429470,2845,2845,2845,2845,0
20250213,153200,70429470,2845,2845,2845,2845,0
20250213,153100,70429470,2845,2845,2845,2845,0
20250213,153000,70429470,2845,2845,2845,2845,219
20250213,152900,69806415,2850,2850,2850,2850,0
20250213,152800,69806415,2850,2850,2850,2850,0
20250213,152700,69806415,2850,2850,2850,2850,0
20250213,152600,69806415,2850,2850,2850,2850,0
20250213,152500,69806415,2850,2850,2850,2850,0
20250213,152400,69806415,2850,2850,2850,2850,0
20250213,152300,69806415,2850,2850,2850,2850,0
20250213,152200,69806415,2850,2850,2850,2850,0
20250213,152100,69806415,2850,2850,2850,2850,0
20250213,152000,69806415,2850,2850,2850,2850,0
20250213,151900,69806415,2850,2850,2850,2850,0
20250213,151800,69806415,2850,2850,2850,2850,0
20250213,151700,69806415,2850,2850,2850,2850,0
20250213,151600,69806415,2850,2850,2850,2850,0
20250213,151500,69806415,2850,2850,2850,2850,30
20250213,151400,69720915,2845,2845,2845,2845,0
20250213,151300,69720915,2845,2845,2845,2845,7
20250213,151200,69701000,2850,2850,2850,2850,0
20250213,151100,69701000,2850,2850,2850,2850,38
20250213,151000,69592700,2845,2845,2845,2845,28
20250213,150900,69513040,2850,2850,2850,2850,178
20250213,150800,69005740,2850,2850,2850,2850,0
20250213,150700,69005740,2850,2850,2850,2850,0
20250213,150600,69005740,2850,2850,2850,2850,0
20250213,150500,69005740,2850,2850,2850,2850,0
20250213,150400,69005740,2850,2850,2850,2850,0
20250213,150300,69005740,2850,2850,2850,2850,0
20250213,150200,69005740,2850,2850,2850,2850,14
20250213,150100,68965840,2840,2840,2840,2835,702
20250213,150000,66973360,2835,2835,2835,2835,0
20250213,145900,66973360,2835,2835,2835,2835,0
20250213,145800,66973360,2835,2835,2835,2835,0
20250213,145700,66973360,2835,2835,2835,2835,0
20250213,145600,66973360,2835,2835,2835,2835,60
20250213,145500,66803260,2860,2860,2860,2860,0
20250213,145400,66803260,2860,2860,2860,2860,0
20250213,145300,66803260,2860,2860,2860,2860,1
20250213,145200,66800400,2855,2830,2855,2830,1046
20250213,145100,63817110,2835,2835,2835,2835,0
20250213,145000,63817110,2835,2835,2835,2835,0
20250213,144900,63817110,2835,2835,2835,2835,0
20250213,144800,63817110,2835,2835,2835,2835,0
20250213,144700,63817110,2835,2835,2835,2835,275
20250213,144600,63037485,2835,2835,2835,2835,300
20250213,144500,62186985,2835,2835,2835,2835,0
20250213,144400,62186985,2835,2840,2840,2835,6
20250213,144300,62169970,2835,2835,2835,2835,0
20250213,144200,62169970,2835,2835,2835,2835,2
20250213,144100,62164300,2850,2850,2850,2850,0
20250213,144000,62164300,2850,2850,2850,2850,0
20250213,143900,62164300,2850,2850,2850,2850,0
20250213,143800,62164300,2850,2850,2850,2850,0
20250213,143700,62164300,2850,2850,2850,2850,0
20250213,143600,62164300,2850,2850,2850,2850,0
20250213,143500,62164300,2850,2850,2850,2850,0
20250213,143400,62164300,2850,2850,2850,2850,0
20250213,143300,62164300,2850,2850,2850,2850,0
20250213,143200,62164300,2850,2850,2850,2850,0
20250213,143100,62164300,2850,2850,2850,2850,2
20250213,143000,62158600,2850,2850,2850,2850,0
20250213,142900,62158600,2850,2850,2850,2850,0
20250213,142800,62158600,2850,2850,2850,2850,0
20250213,142700,62158600,2850,2850,2850,2850,0
20250213,142600,62158600,2850,2850,2850,2850,0
20250213,142500,62158600,2850,2850,2850,2850,0
20250213,142400,62158600,2850,2850,2850,2850,400
20250213,142300,61018600,2850,2850,2850,2850,0
20250213,142200,61018600,2850,2850,2850,2850,300
20250213,142100,60163600,2835,2835,2835,2835,0
20250213,142000,60163600,2835,2835,2835,2835,0
20250213,141900,60163600,2835,2835,2835,2835,0
20250213,141800,60163600,2835,2835,2835,2835,0
20250213,141700,60163600,2835,2835,2835,2835,32
20250213,141600,60072880,2855,2855,2855,2855,0
20250213,141500,60072880,2855,2855,2855,2855,0
20250213,141400,60072880,2855,2855,2855,2855,0
20250213,141300,60072880,2855,2850,2855,2835,185
20250213,141200,59545740,2850,2850,2850,2850,59
20250213,141100,59377590,2835,2835,2835,2835,0
20250213,141000,59377590,2835,2835,2835,2835,0
20250213,140900,59377590,2835,2835,2835,2835,0
20250213,140800,59377590,2835,2835,2835,2835,0
20250213,140700,59377590,2835,2835,2835,2835,0
20250213,140600,59377590,2835,2835,2835,2835,0
20250213,140500,59377590,2835,2835,2835,2835,0
20250213,140400,59377590,2835,2835,2835,2835,0
20250213,140300,59377590,2835,2840,2840,2835,18
20250213,140200,59326505,2855,2855,2855,2855,0
20250213,140100,59326505,2855,2855,2855,2855,0
20250213,140000,59326505,2855,2855,2855,2855,0
20250213,135900,59326505,2855,2855,2855,2855,0
20250213,135800,59326505,2855,2855,2855,2855,0
20250213,135700,59326505,2855,2855,2855,2855,0
20250213,135600,59326505,2855,2855,2855,2855,50
20250213,135500,59183755,2855,2855,2855,2855,2
20250213,135400,59178045,2855,2850,2855,2850,3
20250213,135300,59169490,2850,2850,2850,2850,1
20250213,135200,59166640,2850,2850,2850,2850,0
20250213,135100,59166640,2850,2845,2850,2845,337
20250213,135000,58206700,2850,2840,2850,2840,782
20250213,134900,55983105,2840,2840,2840,2840,0
20250213,134800,55983105,2840,2835,2840,2835,133
20250213,134700,55605550,2835,2835,2835,2835,0
20250213,134600,55605550,2835,2835,2835,2835,351
20250213,134500,54610465,2830,2830,2830,2830,0
20250213,134400,54610465,2830,2830,2830,2830,0
20250213,134300,54610465,2830,2830,2830,2830,3804
20250213,134200,43845145,2830,2830,2830,2830,18
20250213,134100,43794205,2830,2830,2830,2830,168
20250213,134000,43318765,2825,2825,2825,2825,0
20250213,133900,43318765,2825,2825,2825,2825,0
20250213,133800,43318765,2825,2825,2825,2825,44
20250213,133700,43194465,2830,2830,2830,2830,0
20250213,133600,43194465,2830,2830,2830,2830,1
20250213,133500,43191635,2830,2830,2830,2830,512
20250213,133400,41742675,2830,2830,2830,2830,0
20250213,133300,41742675,2830,2830,2830,2830,0
20250213,133200,41742675,2830,2830,2830,2830,100
20250213,133100,41459675,2830,2815,2830,2815,38
20250213,133000,41352185,2830,2830,2830,2830,0
20250213,132900,41352185,2830,2830,2830,2830,1
20250213,132800,41349355,2830,2830,2830,2830,3
20250213,132700,41340865,2830,2830,2830,2830,0
20250213,132600,41340865,2830,2830,2830,2830,53
20250213,132500,41190875,2830,2830,2830,2830,0
20250213,132400,41190875,2830,2830,2830,2830,0
20250213,132300,41190875,2830,2830,2830,2830,0
20250213,132200,41190875,2830,2830,2830,2830,0
20250213,132100,41190875,2830,2825,2830,2825,101
20250213,132000,40905545,2825,2825,2825,2825,0
20250213,131900,40905545,2825,2825,2825,2825,1
20250213,131800,40902720,2815,2815,2815,2815,0
20250213,131700,40902720,2815,2815,2815,2815,0
20250213,131600,40902720,2815,2815,2815,2815,0
20250213,131500,40902720,2815,2815,2815,2815,0
20250213,131400,40902720,2815,2815,2815,2815,0
20250213,131300,40902720,2815,2815,2815,2815,0
20250213,131200,40902720,2815,2815,2815,2815,0
20250213,131100,40902720,2815,2815,2815,2815,0
20250213,131000,40902720,2815,2815,2815,2815,0
20250213,130900,40902720,2815,2815,2815,2815,0
20250213,130800,40902720,2815,2815,2815,2815,0
20250213,130700,40902720,2815,2815,2815,2815,0
20250213,130600,40902720,2815,2815,2815,2815,0
20250213,130500,40902720,2815,2815,2815,2815,0
20250213,130400,40902720,2815,2815,2815,2815,0
20250213,130300,40902720,2815,2820,2820,2815,1000
20250213,130200,38087435,2830,2830,2830,2830,0
20250213,130100,38087435,2830,2830,2830,2830,5
20250213,130000,38073285,2830,2830,2830,2830,25
20250213,125900,38002535,2830,2830,2830,2830,36
20250213,125800,37900655,2830,2830,2830,2830,0
20250213,125700,37900655,2830,2830,2830,2830,0
20250213,125600,37900655,2830,2830,2830,2830,0
20250213,125500,37900655,2830,2830,2830,2830,0
20250213,125400,37900655,2830,2830,2830,2830,0
20250213,125300,37900655,2830,2830,2830,2830,0
20250213,125200,37900655,2830,2830,2830,2830,0
20250213,125100,37900655,2830,2830,2830,2830,0
20250213,125000,37900655,2830,2830,2830,2830,0
20250213,124900,37900655,2830,2830,2830,2830,0
20250213,124800,37900655,2830,2830,2830,2830,0
20250213,124700,37900655,2830,2830,2830,2830,0
20250213,124600,37900655,2830,2830,2830,2830,0
20250213,124500,37900655,2830,2830,2830,2830,0
20250213,124400,37900655,2830,2825,2830,2825,90
20250213,124300,37646400,2825,2825,2825,2825,0
20250213,124200,37646400,2825,2825,2825,2825,0
20250213,124100,37646400,2825,2825,2825,2825,98
20250213,124000,37369550,2825,2825,2825,2825,0
20250213,123900,37369550,2825,2825,2825,2825,0
20250213,123800,37369550,2825,2820,2825,2820,202
20250213,123700,36799890,2815,2815,2815,2815,57
20250213,123600,36639435,2815,2815,2815,2815,0
20250213,123500,36639435,2815,2815,2815,2815,0
20250213,123400,36639435,2815,2815,2815,2815,0
20250213,123300,36639435,2815,2815,2815,2815,89
20250213,123200,36388900,2815,2815,2815,2815,0
20250213,123100,36388900,2815,2815,2815,2815,0
20250213,123000,36388900,2815,2815,2815,2815,0
20250213,122900,36388900,2815,2815,2815,2815,411
20250213,122800,35231935,2820,2820,2820,2820,302
20250213,122700,34380295,2820,2820,2820,2820,0
20250213,122600,34380295,2820,2820,2820,2820,0
20250213,122500,34380295,2820,2820,2820,2820,0
20250213,122400,34380295,2820,2820,2820,2820,0
20250213,122300,34380295,2820,2820,2820,2820,0
20250213,122200,34380295,2820,2820,2820,2820,0
20250213,122100,34380295,2820,2820,2820,2820,0
20250213,122000,34380295,2820,2820,2820,2820,20
20250213,121900,34323895,2825,2820,2825,2820,99
20250213,121800,34044615,2820,2820,2820,2820,12
20250213,121700,34010775,2820,2820,2820,2820,0
20250213,121600,34010775,2820,2820,2820,2820,0
20250213,121500,34010775,2820,2820,2820,2820,0
20250213,121400,34010775,2820,2820,2820,2820,0
20250213,121300,34010775,2820,2820,2820,2820,0
20250213,121200,34010775,2820,2820,2820,2820,0
20250213,121100,34010775,2820,2820,2820,2820,0
20250213,121000,34010775,2820,2820,2820,2820,0
20250213,120900,34010775,2820,2820,2820,2820,0
20250213,120800,34010775,2820,2820,2820,2820,36
20250213,120700,33909255,2810,2810,2810,2810,0
20250213,120600,33909255,2810,2810,2810,2810,0
20250213,120500,33909255,2810,2810,2810,2810,0
20250213,120400,33909255,2810,2810,2810,2810,0
20250213,120300,33909255,2810,2810,2810,2810,0
20250213,120200,33909255,2810,2810,2810,2810,0
20250213,120100,33909255,2810,2810,2810,2810,67
20250213,120000,33720985,2825,2825,2825,2825,0
20250213,115900,33720985,2825,2825,2825,2825,0
20250213,115800,33720985,2825,2825,2825,2825,0
20250213,115700,33720985,2825,2825,2825,2825,0
20250213,115600,33720985,2825,2820,2825,2820,43
20250213,115500,33599720,2820,2820,2820,2820,0
20250213,115400,33599720,2820,2820,2820,2820,0
20250213,115300,33599720,2820,2820,2820,2820,0
20250213,115200,33599720,2820,2820,2820,2820,0
20250213,115100,33599720,2820,2820,2820,2820,0
20250213,115000,33599720,2820,2820,2820,2820,0
20250213,114900,33599720,2820,2810,2820,2810,649
20250213,114800,31772030,2800,2800,2800,2800,1
20250213,114700,31769230,2800,2800,2800,2800,0
20250213,114600,31769230,2800,2800,2800,2800,1
20250213,114500,31766430,2810,2805,2810,2805,1399
20250213,114400,27835740,2805,2805,2805,2805,100
20250213,114300,27555240,2815,2815,2815,2815,0
20250213,114200,27555240,2815,2815,2815,2815,0
20250213,114100,27555240,2815,2815,2815,2815,0
20250213,114000,27555240,2815,2815,2815,2815,0
20250213,113900,27555240,2815,2815,2815,2815,0
20250213,113800,27555240,2815,2815,2815,2815,0
20250213,113700,27555240,2815,2815,2815,2815,0
20250213,113600,27555240,2815,2815,2815,2815,5
20250213,113500,27541165,2805,2805,2805,2805,0
20250213,113400,27541165,2805,2805,2805,2805,0
20250213,113300,27541165,2805,2805,2805,2805,0
20250213,113200,27541165,2805,2805,2805,2805,0
20250213,113100,27541165,2805,2810,2810,2805,125
20250213,113000,27190530,2815,2815,2815,2815,0
20250213,112900,27190530,2815,2815,2815,2815,0
20250213,112800,27190530,2815,2815,2815,2815,0
20250213,112700,27190530,2815,2815,2815,2815,37
20250213,112600,27086375,2810,2810,2810,2810,0
20250213,112500,27086375,2810,2810,2810,2810,105
20250213,112400,26791325,2810,2810,2810,2810,855
20250213,112300,24388775,2810,2810,2810,2810,0
20250213,112200,24388775,2810,2810,2810,2810,1022
20250213,112100,21516955,2810,2810,2810,2810,18
20250213,112000,21466375,2815,2815,2815,2815,0
20250213,111900,21466375,2815,2815,2815,2815,0
20250213,111800,21466375,2815,2815,2815,2815,0
20250213,111700,21466375,2815,2815,2815,2815,10
20250213,111600,21438225,2820,2810,2820,2810,41
20250213,111500,21323000,2810,2810,2810,2810,6
20250213,111400,21306140,2810,2810,2810,2810,0
20250213,111300,21306140,2810,2805,2810,2805,70
20250213,111200,21109690,2810,2810,2810,2810,0
20250213,111100,21109690,2810,2810,2810,2810,0
20250213,111000,21109690,2810,2810,2810,2810,0
20250213,110900,21109690,2810,2810,2810,2810,0
20250213,110800,21109690,2810,2810,2810,2810,0
20250213,110700,21109690,2810,2810,2810,2810,0
20250213,110600,21109690,2810,2810,2810,2810,50
20250213,110500,20969190,2810,2810,2810,2810,0
20250213,110400,20969190,2810,2810,2810,2810,0
20250213,110300,20969190,2810,2810,2810,2810,0
20250213,110200,20969190,2810,2810,2810,2810,0
20250213,110100,20969190,2810,2810,2810,2810,0
20250213,110000,20969190,2810,2810,2810,2810,0
20250213,105900,20969190,2810,2810,2810,2810,0
20250213,105800,20969190,2810,2810,2810,2810,0
20250213,105700,20969190,2810,2810,2810,2810,5
20250213,105600,20955140,2815,2810,2815,2810,25
20250213,105500,20884855,2810,2810,2810,2810,0
20250213,105400,20884855,2810,2810,2810,2810,0
20250213,105300,20884855,2810,2805,2810,2805,371
20250213,105200,19842845,2810,2810,2810,2810,0
20250213,105100,19842845,2810,2810,2810,2810,1
20250213,105000,19840035,2800,2800,2800,2800,44
20250213,104900,19716835,2800,2800,2800,2800,102
20250213,104800,19431235,2785,2785,2785,2785,0
20250213,104700,19431235,2785,2785,2785,2785,0
20250213,104600,19431235,2785,2785,2785,2785,0
20250213,104500,19431235,2785,2785,2785,2785,0
20250213,104400,19431235,2785,2785,2785,2785,800
20250213,104300,17203235,2785,2785,2785,2785,1
20250213,104200,17200450,2800,2800,2800,2800,0
20250213,104100,17200450,2800,2800,2800,2800,0
20250213,104000,17200450,2800,2800,2800,2800,0
20250213,103900,17200450,2800,2800,2800,2800,0
20250213,103800,17200450,2800,2800,2800,2800,0
20250213,103700,17200450,2800,2795,2800,2795,200
20250213,103600,16641435,2800,2800,2800,2800,0
20250213,103500,16641435,2800,2800,2800,2800,0
20250213,103400,16641435,2800,2800,2800,2800,1
20250213,103300,16638635,2795,2795,2795,2795,0
20250213,103200,16638635,2795,2795,2795,2795,104
20250213,103100,16347955,2795,2795,2795,2795,0
20250213,103000,16347955,2795,2795,2795,2795,0
20250213,102900,16347955,2795,2795,2795,2795,0
20250213,102800,16347955,2795,2795,2795,2795,0
20250213,102700,16347955,2795,2795,2795,2795,7
20250213,102600,16328390,2780,2780,2780,2780,0
20250213,102500,16328390,2780,2780,2780,2780,0
20250213,102400,16328390,2780,2780,2780,2780,0
20250213,102300,16328390,2780,2780,2780,2780,0
20250213,102200,16328390,2780,2780,2780,2780,0
20250213,102100,16328390,2780,2780,2780,2780,92
20250213,102000,16072630,2795,2795,2795,2795,0
20250213,101900,16072630,2795,2795,2795,2795,0
20250213,101800,16072630,2795,2795,2795,2795,47
20250213,101700,15941265,2780,2780,2780,2780,0
20250213,101600,15941265,2780,2780,2780,2780,170
20250213,101500,15468665,2780,2780,2780,2780,0
20250213,101400,15468665,2780,2780,2780,2780,65
20250213,101300,15287965,2785,2800,2800,2785,451
20250213,101200,14027855,2800,2800,2800,2800,0
20250213,101100,14027855,2800,2800,2800,2800,0
20250213,101000,14027855,2800,2795,2800,2795,196
20250213,100900,13480010,2790,2790,2790,2790,0
20250213,100800,13480010,2790,2790,2790,2790,160
20250213,100700,13033610,2790,2790,2790,2790,0
20250213,100600,13033610,2790,2790,2790,2790,1
20250213,100500,13030820,2790,2790,2790,2790,5
20250213,100400,13016870,2780,2780,2780,2780,100
20250213,100300,12738870,2790,2790,2790,2790,4
20250213,100200,12727710,2790,2790,2790,2790,0
20250213,100100,12727710,2790,2790,2790,2790,0
20250213,100000,12727710,2790,2790,2790,2790,0
20250213,095900,12727710,2790,2790,2790,2790,0
20250213,095800,12727710,2790,2790,2790,2790,0
20250213,095700,12727710,2790,2790,2790,2790,0
20250213,095600,12727710,2790,2790,2790,2790,0
20250213,095500,12727710,2790,2790,2790,2790,0
20250213,095400,12727710,2790,2790,2790,2790,5
20250213,095300,12713760,2780,2780,2780,2780,0
20250213,095200,12713760,2780,2785,2785,2780,200
20250213,095100,12157755,2785,2785,2785,2785,0
20250213,095000,12157755,2785,2785,2785,2785,0
20250213,094900,12157755,2785,2785,2785,2785,0
20250213,094800,12157755,2785,2785,2785,2785,15
20250213,094700,12115980,2790,2790,2790,2790,0
20250213,094600,12115980,2790,2790,2790,2790,0
20250213,094500,12115980,2790,2790,2790,2790,0
20250213,094400,12115980,2790,2790,2790,2790,3
20250213,094300,12107610,2790,2790,2790,2790,3
20250213,094200,12099240,2790,2790,2790,2790,0
20250213,094100,12099240,2790,2790,2790,2790,3
20250213,094000,12090870,2785,2785,2785,2785,30
20250213,093900,12007320,2790,2785,2790,2785,177
20250213,093800,11514350,2785,2785,2785,2785,4
20250213,093700,11503210,2780,2780,2780,2780,0
20250213,093600,11503210,2780,2790,2790,2780,350
20250213,093500,10529710,2790,2785,2790,2780,320
20250213,093400,9638910,2790,2785,2790,2785,220
20250213,093300,9026110,2780,2775,2780,2775,180
20250213,093200,8526210,2770,2770,2770,2770,0
20250213,093100,8526210,2770,2770,2770,2770,0
20250213,093000,8526210,2770,2765,2780,2765,255
20250213,092900,7820110,2775,2775,2775,2775,10
20250213,092800,7792360,2770,2770,2770,2770,200
20250213,092700,7238360,2765,2765,2765,2765,0
20250213,092600,7238360,2765,2770,2770,2765,373
20250213,092500,6205690,2770,2770,2770,2770,0
20250213,092400,6205690,2770,2770,2770,2770,0
20250213,092300,6205690,2770,2780,2785,2770,168
20250213,092200,5740225,2775,2775,2775,2775,0
20250213,092100,5740225,2775,2775,2775,2775,1
20250213,092000,5737450,2775,2775,2775,2775,0
20250213,091900,5737450,2775,2775,2775,2775,0
20250213,091800,5737450,2775,2775,2775,2775,0
20250213,091700,5737450,2775,2775,2775,2775,167
20250213,091600,5274025,2780,2780,2780,2780,10
20250213,091500,5246225,2785,2780,2785,2780,1314
20250213,091400,1593255,2780,2780,2780,2780,0
20250213,091300,1593255,2780,2780,2780,2780,0
20250213,091200,1593255,2780,2785,2785,2780,434
20250213,091100,386685,2780,2780,2780,2780,0
20250213,091000,386685,2780,2780,2780,2780,0
20250213,090900,386685,2780,2780,2780,2780,3
20250213,090800,378345,2785,2790,2790,2785,11
20250213,090700,347660,2790,2790,2790,2790,0
20250213,090600,347660,2790,2790,2790,2790,10
20250213,090500,319760,2770,2780,2780,2770,40
20250213,090400,208805,2795,2795,2795,2795,0
20250213,090300,208805,2795,2795,2795,2795,0
20250213,090200,208805,2795,2795,2795,2795,1
20250213,090100,206010,2800,2780,2800,2780,10
20250213,090000,178170,2800,2780,2800,2780,64