KissMeData/290520/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,210900,19646480,2290,2290,2290,2290,920
20250212,210800,19646480,2290,2290,2290,2290,0
20250212,210700,19646480,2290,2290,2290,2290,0
20250212,210600,19646480,2290,2290,2290,2290,0
20250212,210500,19646480,2290,2290,2290,2290,0
20250212,210400,19646480,2290,2290,2290,2290,0
20250212,210300,19646480,2290,2290,2290,2290,0
20250212,210200,19646480,2290,2290,2290,2290,0
20250212,210100,19646480,2290,2290,2290,2290,0
20250212,210000,19646480,2290,2290,2290,2290,0
20250212,205900,19646480,2290,2290,2290,2290,0
20250212,205800,19646480,2290,2290,2290,2290,0
20250212,205700,19646480,2290,2290,2290,2290,0
20250212,205600,19646480,2290,2290,2290,2290,0
20250212,205500,19646480,2290,2290,2290,2290,0
20250212,205400,19646480,2290,2290,2290,2290,0
20250212,205300,19646480,2290,2290,2290,2290,0
20250212,205200,19646480,2290,2290,2290,2290,0
20250212,205100,19646480,2290,2290,2290,2290,0
20250212,205000,19646480,2290,2290,2290,2290,0
20250212,204900,19646480,2290,2290,2290,2290,0
20250212,204800,19646480,2290,2290,2290,2290,0
20250212,204700,19646480,2290,2290,2290,2290,0
20250212,204600,19646480,2290,2290,2290,2290,0
20250212,204500,19646480,2290,2290,2290,2290,0
20250212,204400,19646480,2290,2290,2290,2290,0
20250212,204300,19646480,2290,2290,2290,2290,0
20250212,204200,19646480,2290,2290,2290,2290,0
20250212,204100,19646480,2290,2290,2290,2290,0
20250212,204000,19646480,2290,2290,2290,2290,0
20250212,203900,19646480,2290,2290,2290,2290,920
20250212,203800,19646480,2290,2290,2290,2290,0
20250212,203700,19646480,2290,2290,2290,2290,0
20250212,203600,19646480,2290,2290,2290,2290,0
20250212,203500,19646480,2290,2290,2290,2290,0
20250212,203400,19646480,2290,2290,2290,2290,0
20250212,203300,19646480,2290,2290,2290,2290,0
20250212,203200,19646480,2290,2290,2290,2290,0
20250212,203100,19646480,2290,2290,2290,2290,0
20250212,203000,19646480,2290,2290,2290,2290,0
20250212,202900,19646480,2290,2290,2290,2290,0
20250212,202800,19646480,2290,2290,2290,2290,0
20250212,202700,19646480,2290,2290,2290,2290,0
20250212,202600,19646480,2290,2290,2290,2290,0
20250212,202500,19646480,2290,2290,2290,2290,0
20250212,202400,19646480,2290,2290,2290,2290,0
20250212,202300,19646480,2290,2290,2290,2290,0
20250212,202200,19646480,2290,2290,2290,2290,0
20250212,202100,19646480,2290,2290,2290,2290,0
20250212,202000,19646480,2290,2290,2290,2290,0
20250212,201900,19646480,2290,2290,2290,2290,0
20250212,201800,19646480,2290,2290,2290,2290,0
20250212,201700,19646480,2290,2290,2290,2290,0
20250212,201600,19646480,2290,2290,2290,2290,0
20250212,201500,19646480,2290,2290,2290,2290,0
20250212,201400,19646480,2290,2290,2290,2290,0
20250212,201300,19646480,2290,2290,2290,2290,0
20250212,201200,19646480,2290,2290,2290,2290,0
20250212,201100,19646480,2290,2290,2290,2290,0
20250212,201000,19646480,2290,2290,2290,2290,0
20250212,200900,19646480,2290,2290,2290,2290,920
20250212,200800,19646480,2290,2290,2290,2290,0
20250212,200700,19646480,2290,2290,2290,2290,0
20250212,200600,19646480,2290,2290,2290,2290,0
20250212,200500,19646480,2290,2290,2290,2290,0
20250212,200400,19646480,2290,2290,2290,2290,0
20250212,200300,19646480,2290,2290,2290,2290,0
20250212,200200,19646480,2290,2290,2290,2290,0
20250212,200100,19646480,2290,2290,2290,2290,0
20250212,200000,19646480,2290,2290,2290,2290,0
20250212,195900,19646480,2290,2290,2290,2290,0
20250212,195800,19646480,2290,2290,2290,2290,0
20250212,195700,19646480,2290,2290,2290,2290,0
20250212,195600,19646480,2290,2290,2290,2290,0
20250212,195500,19646480,2290,2290,2290,2290,0
20250212,195400,19646480,2290,2290,2290,2290,0
20250212,195300,19646480,2290,2290,2290,2290,0
20250212,195200,19646480,2290,2290,2290,2290,0
20250212,195100,19646480,2290,2290,2290,2290,0
20250212,195000,19646480,2290,2290,2290,2290,0
20250212,194900,19646480,2290,2290,2290,2290,0
20250212,194800,19646480,2290,2290,2290,2290,0
20250212,194700,19646480,2290,2290,2290,2290,0
20250212,194600,19646480,2290,2290,2290,2290,0
20250212,194500,19646480,2290,2290,2290,2290,0
20250212,194400,19646480,2290,2290,2290,2290,0
20250212,194300,19646480,2290,2290,2290,2290,0
20250212,194200,19646480,2290,2290,2290,2290,0
20250212,194100,19646480,2290,2290,2290,2290,0
20250212,194000,19646480,2290,2290,2290,2290,0
20250212,193900,19646480,2290,2290,2290,2290,920
20250212,193800,19646480,2290,2290,2290,2290,0
20250212,193700,19646480,2290,2290,2290,2290,0
20250212,193600,19646480,2290,2290,2290,2290,0
20250212,193500,19646480,2290,2290,2290,2290,0
20250212,193400,19646480,2290,2290,2290,2290,0
20250212,193300,19646480,2290,2290,2290,2290,0
20250212,193200,19646480,2290,2290,2290,2290,0
20250212,193100,19646480,2290,2290,2290,2290,0
20250212,193000,19646480,2290,2290,2290,2290,0
20250212,192900,19646480,2290,2290,2290,2290,0
20250212,192800,19646480,2290,2290,2290,2290,0
20250212,192700,19646480,2290,2290,2290,2290,0
20250212,192600,19646480,2290,2290,2290,2290,0
20250212,192500,19646480,2290,2290,2290,2290,0
20250212,192400,19646480,2290,2290,2290,2290,0
20250212,192300,19646480,2290,2290,2290,2290,0
20250212,192200,19646480,2290,2290,2290,2290,0
20250212,192100,19646480,2290,2290,2290,2290,0
20250212,192000,19646480,2290,2290,2290,2290,0
20250212,191900,19646480,2290,2290,2290,2290,0
20250212,191800,19646480,2290,2290,2290,2290,0
20250212,191700,19646480,2290,2290,2290,2290,0
20250212,191600,19646480,2290,2290,2290,2290,0
20250212,191500,19646480,2290,2290,2290,2290,0
20250212,191400,19646480,2290,2290,2290,2290,0
20250212,191300,19646480,2290,2290,2290,2290,0
20250212,191200,19646480,2290,2290,2290,2290,0
20250212,191100,19646480,2290,2290,2290,2290,0
20250212,191000,19646480,2290,2290,2290,2290,0
20250212,190900,19646480,2290,2290,2290,2290,920
20250212,190800,19646480,2290,2290,2290,2290,0
20250212,190700,19646480,2290,2290,2290,2290,0
20250212,190600,19646480,2290,2290,2290,2290,0
20250212,190500,19646480,2290,2290,2290,2290,0
20250212,190400,19646480,2290,2290,2290,2290,0
20250212,190300,19646480,2290,2290,2290,2290,0
20250212,190200,19646480,2290,2290,2290,2290,0
20250212,190100,19646480,2290,2290,2290,2290,0
20250212,190000,19646480,2290,2290,2290,2290,0
20250212,185900,19646480,2290,2290,2290,2290,0
20250212,185800,19646480,2290,2290,2290,2290,0
20250212,185700,19646480,2290,2290,2290,2290,0
20250212,185600,19646480,2290,2290,2290,2290,0
20250212,185500,19646480,2290,2290,2290,2290,0
20250212,185400,19646480,2290,2290,2290,2290,0
20250212,185300,19646480,2290,2290,2290,2290,0
20250212,185200,19646480,2290,2290,2290,2290,0
20250212,185100,19646480,2290,2290,2290,2290,0
20250212,185000,19646480,2290,2290,2290,2290,0
20250212,184900,19646480,2290,2290,2290,2290,0
20250212,184800,19646480,2290,2290,2290,2290,0
20250212,184700,19646480,2290,2290,2290,2290,0
20250212,184600,19646480,2290,2290,2290,2290,0
20250212,184500,19646480,2290,2290,2290,2290,0
20250212,184400,19646480,2290,2290,2290,2290,0
20250212,184300,19646480,2290,2290,2290,2290,0
20250212,184200,19646480,2290,2290,2290,2290,0
20250212,184100,19646480,2290,2290,2290,2290,0
20250212,184000,19646480,2290,2290,2290,2290,0
20250212,183900,19646480,2290,2290,2290,2290,920
20250212,183800,19646480,2290,2290,2290,2290,0
20250212,183700,19646480,2290,2290,2290,2290,0
20250212,183600,19646480,2290,2290,2290,2290,0
20250212,183500,19646480,2290,2290,2290,2290,0
20250212,183400,19646480,2290,2290,2290,2290,0
20250212,183300,19646480,2290,2290,2290,2290,0
20250212,183200,19646480,2290,2290,2290,2290,0
20250212,183100,19646480,2290,2290,2290,2290,0
20250212,183000,19646480,2290,2290,2290,2290,0
20250212,182900,19646480,2290,2290,2290,2290,0
20250212,182800,19646480,2290,2290,2290,2290,0
20250212,182700,19646480,2290,2290,2290,2290,0
20250212,182600,19646480,2290,2290,2290,2290,0
20250212,182500,19646480,2290,2290,2290,2290,0
20250212,182400,19646480,2290,2290,2290,2290,0
20250212,182300,19646480,2290,2290,2290,2290,0
20250212,182200,19646480,2290,2290,2290,2290,0
20250212,182100,19646480,2290,2290,2290,2290,0
20250212,182000,19646480,2290,2290,2290,2290,0
20250212,181900,19646480,2290,2290,2290,2290,0
20250212,181800,19646480,2290,2290,2290,2290,0
20250212,181700,19646480,2290,2290,2290,2290,0
20250212,181600,19646480,2290,2290,2290,2290,0
20250212,181500,19646480,2290,2290,2290,2290,0
20250212,181400,19646480,2290,2290,2290,2290,0
20250212,181300,19646480,2290,2290,2290,2290,0
20250212,181200,19646480,2290,2290,2290,2290,0
20250212,181100,19646480,2290,2290,2290,2290,0
20250212,181000,19646480,2290,2290,2290,2290,0
20250212,180900,19646480,2290,2290,2290,2290,920
20250212,180800,19646480,2290,2290,2290,2290,0
20250212,180700,19646480,2290,2290,2290,2290,0
20250212,180600,19646480,2290,2290,2290,2290,0
20250212,180500,19646480,2290,2290,2290,2290,0
20250212,180400,19646480,2290,2290,2290,2290,0
20250212,180300,19646480,2290,2290,2290,2290,0
20250212,180200,19646480,2290,2290,2290,2290,0
20250212,180100,19646480,2290,2290,2290,2290,0
20250212,180000,19646480,2290,2290,2290,2290,0
20250212,175900,19646480,2290,2290,2290,2290,0
20250212,175800,19646480,2290,2290,2290,2290,0
20250212,175700,19646480,2290,2290,2290,2290,0
20250212,175600,19646480,2290,2290,2290,2290,0
20250212,175500,19646480,2290,2290,2290,2290,0
20250212,175400,19646480,2290,2290,2290,2290,0
20250212,175300,19646480,2290,2290,2290,2290,0
20250212,175200,19646480,2290,2290,2290,2290,0
20250212,175100,19646480,2290,2290,2290,2290,0
20250212,175000,19646480,2290,2290,2290,2290,0
20250212,174900,19646480,2290,2290,2290,2290,0
20250212,174800,19646480,2290,2290,2290,2290,0
20250212,174700,19646480,2290,2290,2290,2290,0
20250212,174600,19646480,2290,2290,2290,2290,0
20250212,174500,19646480,2290,2290,2290,2290,0
20250212,174400,19646480,2290,2290,2290,2290,0
20250212,174300,19646480,2290,2290,2290,2290,0
20250212,174200,19646480,2290,2290,2290,2290,0
20250212,174100,19646480,2290,2290,2290,2290,0
20250212,174000,19646480,2290,2290,2290,2290,0
20250212,173900,19646480,2290,2290,2290,2290,920
20250212,173800,19646480,2290,2290,2290,2290,0
20250212,173700,19646480,2290,2290,2290,2290,0
20250212,173600,19646480,2290,2290,2290,2290,0
20250212,173500,19646480,2290,2290,2290,2290,0
20250212,173400,19646480,2290,2290,2290,2290,0
20250212,173300,19646480,2290,2290,2290,2290,0
20250212,173200,19646480,2290,2290,2290,2290,0
20250212,173100,19646480,2290,2290,2290,2290,0
20250212,173000,19646480,2290,2290,2290,2290,0
20250212,172900,19646480,2290,2290,2290,2290,0
20250212,172800,19646480,2290,2290,2290,2290,0
20250212,172700,19646480,2290,2290,2290,2290,0
20250212,172600,19646480,2290,2290,2290,2290,0
20250212,172500,19646480,2290,2290,2290,2290,0
20250212,172400,19646480,2290,2290,2290,2290,0
20250212,172300,19646480,2290,2290,2290,2290,0
20250212,172200,19646480,2290,2290,2290,2290,0
20250212,172100,19646480,2290,2290,2290,2290,0
20250212,172000,19646480,2290,2290,2290,2290,0
20250212,171900,19646480,2290,2290,2290,2290,0
20250212,171800,19646480,2290,2290,2290,2290,0
20250212,171700,19646480,2290,2290,2290,2290,0
20250212,171600,19646480,2290,2290,2290,2290,0
20250212,171500,19646480,2290,2290,2290,2290,0
20250212,171400,19646480,2290,2290,2290,2290,0
20250212,171300,19646480,2290,2290,2290,2290,0
20250212,171200,19646480,2290,2290,2290,2290,0
20250212,171100,19646480,2290,2290,2290,2290,0
20250212,171000,19646480,2290,2290,2290,2290,0
20250212,170900,19646480,2290,2290,2290,2290,920
20250212,170800,19646480,2290,2290,2290,2290,0
20250212,170700,19646480,2290,2290,2290,2290,0
20250212,170600,19646480,2290,2290,2290,2290,0
20250212,170500,19646480,2290,2290,2290,2290,0
20250212,170400,19646480,2290,2290,2290,2290,0
20250212,170300,19646480,2290,2290,2290,2290,0
20250212,170200,19646480,2290,2290,2290,2290,0
20250212,170100,19646480,2290,2290,2290,2290,0
20250212,170000,19646480,2290,2290,2290,2290,0
20250212,165900,19646480,2290,2290,2290,2290,0
20250212,165800,19646480,2290,2290,2290,2290,0
20250212,165700,19646480,2290,2290,2290,2290,0
20250212,165600,19646480,2290,2290,2290,2290,0
20250212,165500,19646480,2290,2290,2290,2290,0
20250212,165400,19646480,2290,2290,2290,2290,0
20250212,165300,19646480,2290,2290,2290,2290,0
20250212,165200,19646480,2290,2290,2290,2290,0
20250212,165100,19646480,2290,2290,2290,2290,0
20250212,165000,19646480,2290,2290,2290,2290,0
20250212,164900,19646480,2290,2290,2290,2290,0
20250212,164800,19646480,2290,2290,2290,2290,0
20250212,164700,19646480,2290,2290,2290,2290,0
20250212,164600,19646480,2290,2290,2290,2290,0
20250212,164500,19646480,2290,2290,2290,2290,0
20250212,164400,19646480,2290,2290,2290,2290,0
20250212,164300,19646480,2290,2290,2290,2290,0
20250212,164200,19646480,2290,2290,2290,2290,0
20250212,164100,19646480,2290,2290,2290,2290,0
20250212,164000,19646480,2290,2290,2290,2290,0
20250212,163900,19646480,2290,2290,2290,2290,920
20250212,163800,19646480,2290,2290,2290,2290,0
20250212,163700,19646480,2290,2290,2290,2290,0
20250212,163600,19646480,2290,2290,2290,2290,0
20250212,163500,19646480,2290,2290,2290,2290,0
20250212,163400,19646480,2290,2290,2290,2290,0
20250212,163300,19646480,2290,2290,2290,2290,0
20250212,163200,19646480,2290,2290,2290,2290,0
20250212,163100,19646480,2290,2290,2290,2290,0
20250212,163000,19646480,2290,2290,2290,2290,0
20250212,162900,19646480,2290,2290,2290,2290,0
20250212,162800,19646480,2290,2290,2290,2290,0
20250212,162700,19646480,2290,2290,2290,2290,0
20250212,162600,19646480,2290,2290,2290,2290,0
20250212,162500,19646480,2290,2290,2290,2290,0
20250212,162400,19646480,2290,2290,2290,2290,0
20250212,162300,19646480,2290,2290,2290,2290,0
20250212,162200,19646480,2290,2290,2290,2290,0
20250212,162100,19646480,2290,2290,2290,2290,0
20250212,162000,19646480,2290,2290,2290,2290,0
20250212,161900,19646480,2290,2290,2290,2290,0
20250212,161800,19646480,2290,2290,2290,2290,0
20250212,161700,19646480,2290,2290,2290,2290,0
20250212,161600,19646480,2290,2290,2290,2290,0
20250212,161500,19646480,2290,2290,2290,2290,0
20250212,161400,19646480,2290,2290,2290,2290,0
20250212,161300,19646480,2290,2290,2290,2290,0
20250212,161200,19646480,2290,2290,2290,2290,0
20250212,161100,19646480,2290,2290,2290,2290,0
20250212,161000,19646480,2290,2290,2290,2290,0
20250212,160900,19646480,2290,2290,2290,2290,920
20250212,160800,19646480,2290,2290,2290,2290,0
20250212,160700,19646480,2290,2290,2290,2290,0
20250212,160600,19646480,2290,2290,2290,2290,0
20250212,160500,19646480,2290,2290,2290,2290,0
20250212,160400,19646480,2290,2290,2290,2290,0
20250212,160300,19646480,2290,2290,2290,2290,0
20250212,160200,19646480,2290,2290,2290,2290,0
20250212,160100,19646480,2290,2290,2290,2290,0
20250212,160000,19646480,2290,2290,2290,2290,0
20250212,155900,19646480,2290,2290,2290,2290,0
20250212,155800,19646480,2290,2290,2290,2290,0
20250212,155700,19646480,2290,2290,2290,2290,0
20250212,155600,19646480,2290,2290,2290,2290,0
20250212,155500,19646480,2290,2290,2290,2290,0
20250212,155400,19646480,2290,2290,2290,2290,0
20250212,155300,19646480,2290,2290,2290,2290,0
20250212,155200,19646480,2290,2290,2290,2290,0
20250212,155100,19646480,2290,2290,2290,2290,0
20250212,155000,19646480,2290,2290,2290,2290,0
20250212,154900,19646480,2290,2290,2290,2290,0
20250212,154800,19646480,2290,2290,2290,2290,0
20250212,154700,19646480,2290,2290,2290,2290,0
20250212,154600,19646480,2290,2290,2290,2290,0
20250212,154500,19646480,2290,2290,2290,2290,0
20250212,154400,19646480,2290,2290,2290,2290,0
20250212,154300,19646480,2290,2290,2290,2290,0
20250212,154200,19646480,2290,2290,2290,2290,0
20250212,154100,19646480,2290,2290,2290,2290,0
20250212,154000,19646480,2290,2290,2290,2290,0
20250212,153900,19646480,2290,2290,2290,2290,920
20250212,153800,19646480,2290,2290,2290,2290,0
20250212,153700,19646480,2290,2290,2290,2290,0
20250212,153600,19646480,2290,2290,2290,2290,0
20250212,153500,19646480,2290,2290,2290,2290,0
20250212,153400,19646480,2290,2290,2290,2290,0
20250212,153300,19646480,2290,2290,2290,2290,0
20250212,153200,19646480,2290,2290,2290,2290,0
20250212,153100,19646480,2290,2290,2290,2290,0
20250212,153000,19646480,2290,2290,2290,2290,920
20250212,152900,17539680,2290,2290,2290,2290,0
20250212,152800,17539680,2290,2290,2290,2290,0
20250212,152700,17539680,2290,2290,2290,2290,0
20250212,152600,17539680,2290,2290,2290,2290,0
20250212,152500,17539680,2290,2290,2290,2290,0
20250212,152400,17539680,2290,2290,2290,2290,0
20250212,152300,17539680,2290,2290,2290,2290,0
20250212,152200,17539680,2290,2290,2290,2290,0
20250212,152100,17539680,2290,2290,2290,2290,0
20250212,152000,17539680,2290,2290,2290,2290,0
20250212,151900,17539680,2290,2285,2290,2285,115
20250212,151800,17276900,2285,2285,2285,2285,0
20250212,151700,17276900,2285,2280,2285,2275,7
20250212,151600,17260940,2290,2290,2290,2290,0
20250212,151500,17260940,2290,2285,2290,2285,79
20250212,151400,17080405,2285,2285,2285,2280,299
20250212,151300,16397375,2285,2285,2285,2285,0
20250212,151200,16397375,2285,2285,2285,2285,0
20250212,151100,16397375,2285,2285,2285,2285,0
20250212,151000,16397375,2285,2285,2285,2285,0
20250212,150900,16397375,2285,2285,2285,2285,0
20250212,150800,16397375,2285,2285,2285,2285,0
20250212,150700,16397375,2285,2285,2285,2285,1
20250212,150600,16395090,2255,2255,2255,2255,0
20250212,150500,16395090,2255,2255,2255,2255,200
20250212,150400,15944090,2265,2265,2265,2265,0
20250212,150300,15944090,2265,2265,2265,2265,0
20250212,150200,15944090,2265,2265,2265,2265,1
20250212,150100,15941825,2290,2290,2290,2290,0
20250212,150000,15941825,2290,2290,2290,2290,1
20250212,145900,15939535,2260,2290,2290,2260,2
20250212,145800,15934985,2255,2275,2275,2255,5
20250212,145700,15923660,2290,2290,2290,2290,0
20250212,145600,15923660,2290,2290,2290,2290,0
20250212,145500,15923660,2290,2290,2290,2290,0
20250212,145400,15923660,2290,2280,2290,2280,2
20250212,145300,15919090,2290,2290,2290,2290,0
20250212,145200,15919090,2290,2290,2290,2290,0
20250212,145100,15919090,2290,2290,2290,2290,0
20250212,145000,15919090,2290,2290,2290,2290,0
20250212,144900,15919090,2290,2290,2290,2290,0
20250212,144800,15919090,2290,2290,2290,2290,0
20250212,144700,15919090,2290,2290,2290,2290,0
20250212,144600,15919090,2290,2290,2290,2290,0
20250212,144500,15919090,2290,2290,2290,2290,0
20250212,144400,15919090,2290,2290,2290,2290,0
20250212,144300,15919090,2290,2290,2290,2290,0
20250212,144200,15919090,2290,2290,2290,2290,0
20250212,144100,15919090,2290,2290,2290,2290,0
20250212,144000,15919090,2290,2285,2290,2285,2
20250212,143900,15914515,2290,2290,2290,2290,0
20250212,143800,15914515,2290,2290,2290,2290,0
20250212,143700,15914515,2290,2290,2290,2290,0
20250212,143600,15914515,2290,2290,2290,2290,0
20250212,143500,15914515,2290,2290,2290,2290,0
20250212,143400,15914515,2290,2290,2290,2290,0
20250212,143300,15914515,2290,2290,2290,2290,1
20250212,143200,15912225,2275,2285,2285,2275,721
20250212,143100,14269940,2290,2290,2290,2290,0
20250212,143000,14269940,2290,2290,2290,2290,0
20250212,142900,14269940,2290,2290,2290,2290,0
20250212,142800,14269940,2290,2290,2290,2290,0
20250212,142700,14269940,2290,2290,2290,2290,0
20250212,142600,14269940,2290,2290,2290,2290,0
20250212,142500,14269940,2290,2290,2290,2290,0
20250212,142400,14269940,2290,2290,2290,2290,0
20250212,142300,14269940,2290,2290,2290,2290,0
20250212,142200,14269940,2290,2290,2290,2290,0
20250212,142100,14269940,2290,2290,2290,2290,0
20250212,142000,14269940,2290,2290,2290,2290,0
20250212,141900,14269940,2290,2290,2290,2290,0
20250212,141800,14269940,2290,2290,2290,2290,0
20250212,141700,14269940,2290,2290,2290,2290,0
20250212,141600,14269940,2290,2290,2290,2290,0
20250212,141500,14269940,2290,2290,2290,2290,0
20250212,141400,14269940,2290,2290,2290,2290,0
20250212,141300,14269940,2290,2290,2290,2290,16
20250212,141200,14233300,2290,2290,2290,2290,0
20250212,141100,14233300,2290,2290,2290,2290,0
20250212,141000,14233300,2290,2290,2290,2290,0
20250212,140900,14233300,2290,2290,2290,2290,0
20250212,140800,14233300,2290,2290,2290,2290,0
20250212,140700,14233300,2290,2290,2290,2290,0
20250212,140600,14233300,2290,2290,2290,2290,0
20250212,140500,14233300,2290,2290,2290,2290,0
20250212,140400,14233300,2290,2290,2290,2290,0
20250212,140300,14233300,2290,2290,2290,2290,0
20250212,140200,14233300,2290,2290,2290,2290,0
20250212,140100,14233300,2290,2290,2290,2290,0
20250212,140000,14233300,2290,2290,2290,2290,0
20250212,135900,14233300,2290,2290,2290,2290,0
20250212,135800,14233300,2290,2290,2290,2290,0
20250212,135700,14233300,2290,2290,2290,2290,0
20250212,135600,14233300,2290,2285,2290,2285,7
20250212,135500,14217300,2290,2290,2290,2290,0
20250212,135400,14217300,2290,2290,2290,2290,0
20250212,135300,14217300,2290,2290,2290,2290,0
20250212,135200,14217300,2290,2290,2290,2290,0
20250212,135100,14217300,2290,2290,2290,2290,0
20250212,135000,14217300,2290,2290,2290,2290,0
20250212,134900,14217300,2290,2290,2290,2290,0
20250212,134800,14217300,2290,2290,2290,2290,0
20250212,134700,14217300,2290,2290,2290,2290,0
20250212,134600,14217300,2290,2290,2290,2290,0
20250212,134500,14217300,2290,2290,2290,2290,0
20250212,134400,14217300,2290,2290,2290,2290,0
20250212,134300,14217300,2290,2290,2290,2290,0
20250212,134200,14217300,2290,2290,2290,2290,0
20250212,134100,14217300,2290,2290,2290,2290,0
20250212,134000,14217300,2290,2290,2290,2290,0
20250212,133900,14217300,2290,2290,2290,2290,48
20250212,133800,14107380,2295,2295,2295,2295,0
20250212,133700,14107380,2295,2295,2295,2295,0
20250212,133600,14107380,2295,2295,2295,2295,0
20250212,133500,14107380,2295,2295,2295,2295,0
20250212,133400,14107380,2295,2295,2295,2295,0
20250212,133300,14107380,2295,2295,2295,2295,0
20250212,133200,14107380,2295,2295,2295,2295,0
20250212,133100,14107380,2295,2295,2295,2295,0
20250212,133000,14107380,2295,2295,2295,2295,0
20250212,132900,14107380,2295,2295,2295,2295,0
20250212,132800,14107380,2295,2295,2295,2295,0
20250212,132700,14107380,2295,2295,2295,2295,0
20250212,132600,14107380,2295,2295,2295,2295,0
20250212,132500,14107380,2295,2295,2295,2295,0
20250212,132400,14107380,2295,2295,2295,2295,0
20250212,132300,14107380,2295,2295,2295,2295,0
20250212,132200,14107380,2295,2295,2295,2295,0
20250212,132100,14107380,2295,2295,2295,2295,0
20250212,132000,14107380,2295,2295,2295,2295,0
20250212,131900,14107380,2295,2295,2295,2295,0
20250212,131800,14107380,2295,2295,2295,2295,0
20250212,131700,14107380,2295,2295,2295,2295,0
20250212,131600,14107380,2295,2295,2295,2295,0
20250212,131500,14107380,2295,2295,2295,2295,0
20250212,131400,14107380,2295,2295,2295,2295,0
20250212,131300,14107380,2295,2295,2295,2295,0
20250212,131200,14107380,2295,2295,2295,2295,0
20250212,131100,14107380,2295,2295,2295,2295,0
20250212,131000,14107380,2295,2295,2295,2295,0
20250212,130900,14107380,2295,2295,2295,2295,0
20250212,130800,14107380,2295,2295,2295,2295,0
20250212,130700,14107380,2295,2295,2295,2295,0
20250212,130600,14107380,2295,2295,2295,2295,0
20250212,130500,14107380,2295,2295,2295,2295,0
20250212,130400,14107380,2295,2295,2295,2295,0
20250212,130300,14107380,2295,2295,2295,2295,0
20250212,130200,14107380,2295,2295,2295,2295,0
20250212,130100,14107380,2295,2295,2295,2295,0
20250212,130000,14107380,2295,2295,2295,2295,0
20250212,125900,14107380,2295,2295,2295,2295,0
20250212,125800,14107380,2295,2295,2295,2295,0
20250212,125700,14107380,2295,2295,2295,2295,0
20250212,125600,14107380,2295,2295,2295,2295,0
20250212,125500,14107380,2295,2295,2295,2295,0
20250212,125400,14107380,2295,2295,2295,2295,0
20250212,125300,14107380,2295,2295,2295,2295,0
20250212,125200,14107380,2295,2295,2295,2295,0
20250212,125100,14107380,2295,2295,2295,2295,0
20250212,125000,14107380,2295,2295,2295,2295,0
20250212,124900,14107380,2295,2295,2295,2295,0
20250212,124800,14107380,2295,2295,2295,2295,0
20250212,124700,14107380,2295,2295,2295,2295,0
20250212,124600,14107380,2295,2295,2295,2295,0
20250212,124500,14107380,2295,2295,2295,2295,0
20250212,124400,14107380,2295,2295,2295,2295,0
20250212,124300,14107380,2295,2295,2295,2295,0
20250212,124200,14107380,2295,2295,2295,2295,0
20250212,124100,14107380,2295,2295,2295,2295,0
20250212,124000,14107380,2295,2295,2295,2295,0
20250212,123900,14107380,2295,2295,2295,2295,0
20250212,123800,14107380,2295,2295,2295,2295,0
20250212,123700,14107380,2295,2295,2295,2295,0
20250212,123600,14107380,2295,2295,2295,2295,0
20250212,123500,14107380,2295,2295,2295,2295,0
20250212,123400,14107380,2295,2295,2295,2295,0
20250212,123300,14107380,2295,2295,2295,2295,0
20250212,123200,14107380,2295,2295,2295,2295,0
20250212,123100,14107380,2295,2295,2295,2295,0
20250212,123000,14107380,2295,2295,2295,2295,0
20250212,122900,14107380,2295,2295,2295,2295,0
20250212,122800,14107380,2295,2295,2295,2295,0
20250212,122700,14107380,2295,2295,2295,2295,0
20250212,122600,14107380,2295,2295,2295,2295,0
20250212,122500,14107380,2295,2290,2295,2290,100
20250212,122400,13877915,2295,2295,2295,2295,0
20250212,122300,13877915,2295,2295,2295,2295,0
20250212,122200,13877915,2295,2295,2295,2295,0
20250212,122100,13877915,2295,2295,2295,2295,0
20250212,122000,13877915,2295,2290,2295,2290,236
20250212,121900,13336405,2280,2280,2280,2280,0
20250212,121800,13336405,2280,2280,2280,2280,0
20250212,121700,13336405,2280,2280,2280,2280,0
20250212,121600,13336405,2280,2280,2280,2280,0
20250212,121500,13336405,2280,2280,2280,2280,0
20250212,121400,13336405,2280,2280,2280,2280,0
20250212,121300,13336405,2280,2280,2280,2280,0
20250212,121200,13336405,2280,2280,2280,2280,25
20250212,121100,13279405,2290,2290,2290,2290,0
20250212,121000,13279405,2290,2290,2290,2290,0
20250212,120900,13279405,2290,2290,2290,2290,0
20250212,120800,13279405,2290,2290,2290,2290,0
20250212,120700,13279405,2290,2290,2290,2290,0
20250212,120600,13279405,2290,2290,2290,2290,0
20250212,120500,13279405,2290,2290,2290,2290,0
20250212,120400,13279405,2290,2290,2290,2290,0
20250212,120300,13279405,2290,2290,2290,2290,0
20250212,120200,13279405,2290,2290,2290,2290,0
20250212,120100,13279405,2290,2290,2290,2290,0
20250212,120000,13279405,2290,2290,2290,2290,0
20250212,115900,13279405,2290,2290,2290,2290,2
20250212,115800,13274825,2290,2290,2290,2290,0
20250212,115700,13274825,2290,2290,2290,2290,0
20250212,115600,13274825,2290,2290,2290,2290,0
20250212,115500,13274825,2290,2290,2290,2290,0
20250212,115400,13274825,2290,2290,2290,2290,0
20250212,115300,13274825,2290,2290,2290,2290,0
20250212,115200,13274825,2290,2290,2290,2290,0
20250212,115100,13274825,2290,2290,2290,2290,0
20250212,115000,13274825,2290,2290,2290,2290,0
20250212,114900,13274825,2290,2290,2290,2290,0
20250212,114800,13274825,2290,2290,2290,2290,0
20250212,114700,13274825,2290,2290,2290,2290,0
20250212,114600,13274825,2290,2290,2290,2290,0
20250212,114500,13274825,2290,2290,2290,2290,0
20250212,114400,13274825,2290,2290,2290,2290,0
20250212,114300,13274825,2290,2290,2290,2290,1
20250212,114200,13272535,2290,2290,2290,2290,1
20250212,114100,13270245,2280,2280,2280,2280,0
20250212,114000,13270245,2280,2280,2280,2280,0
20250212,113900,13270245,2280,2280,2280,2280,0
20250212,113800,13270245,2280,2280,2280,2280,440
20250212,113700,12267045,2295,2295,2295,2295,0
20250212,113600,12267045,2295,2295,2295,2295,0
20250212,113500,12267045,2295,2295,2295,2295,0
20250212,113400,12267045,2295,2295,2295,2295,0
20250212,113300,12267045,2295,2295,2295,2295,0
20250212,113200,12267045,2295,2295,2295,2295,3
20250212,113100,12260160,2295,2295,2295,2295,0
20250212,113000,12260160,2295,2295,2295,2295,0
20250212,112900,12260160,2295,2295,2295,2295,0
20250212,112800,12260160,2295,2295,2295,2295,0
20250212,112700,12260160,2295,2295,2295,2295,0
20250212,112600,12260160,2295,2295,2295,2295,0
20250212,112500,12260160,2295,2295,2295,2295,0
20250212,112400,12260160,2295,2295,2295,2295,0
20250212,112300,12260160,2295,2295,2295,2295,0
20250212,112200,12260160,2295,2295,2295,2295,0
20250212,112100,12260160,2295,2295,2295,2295,0
20250212,112000,12260160,2295,2295,2295,2295,0
20250212,111900,12260160,2295,2295,2295,2295,0
20250212,111800,12260160,2295,2295,2295,2295,0
20250212,111700,12260160,2295,2295,2295,2295,0
20250212,111600,12260160,2295,2295,2295,2295,10
20250212,111500,12237210,2300,2300,2300,2300,42
20250212,111400,12140610,2305,2305,2305,2305,0
20250212,111300,12140610,2305,2305,2305,2305,0
20250212,111200,12140610,2305,2305,2305,2305,0
20250212,111100,12140610,2305,2305,2305,2305,0
20250212,111000,12140610,2305,2305,2305,2305,0
20250212,110900,12140610,2305,2300,2305,2300,125
20250212,110800,11853105,2305,2305,2305,2305,1
20250212,110700,11850800,2285,2285,2285,2285,251
20250212,110600,11277265,2310,2310,2310,2310,0
20250212,110500,11277265,2310,2310,2310,2310,0
20250212,110400,11277265,2310,2305,2310,2305,1000
20250212,110300,8971285,2305,2305,2305,2305,0
20250212,110200,8971285,2305,2305,2305,2305,0
20250212,110100,8971285,2305,2305,2305,2305,0
20250212,110000,8971285,2305,2305,2305,2305,0
20250212,105900,8971285,2305,2300,2305,2300,4
20250212,105800,8962070,2305,2305,2305,2305,0
20250212,105700,8962070,2305,2305,2305,2305,0
20250212,105600,8962070,2305,2305,2305,2305,0
20250212,105500,8962070,2305,2305,2305,2305,0
20250212,105400,8962070,2305,2305,2305,2305,0
20250212,105300,8962070,2305,2275,2305,2275,6
20250212,105200,8948390,2305,2305,2305,2305,0
20250212,105100,8948390,2305,2305,2305,2305,0
20250212,105000,8948390,2305,2305,2305,2305,0
20250212,104900,8948390,2305,2305,2305,2305,11
20250212,104800,8923035,2300,2300,2300,2300,48
20250212,104700,8812635,2300,2300,2300,2300,0
20250212,104600,8812635,2300,2300,2300,2300,0
20250212,104500,8812635,2300,2300,2300,2300,0
20250212,104400,8812635,2300,2300,2300,2300,0
20250212,104300,8812635,2300,2300,2300,2300,0
20250212,104200,8812635,2300,2300,2300,2300,0
20250212,104100,8812635,2300,2300,2300,2300,0
20250212,104000,8812635,2300,2300,2300,2300,0
20250212,103900,8812635,2300,2300,2300,2300,0
20250212,103800,8812635,2300,2300,2300,2300,0
20250212,103700,8812635,2300,2300,2300,2300,0
20250212,103600,8812635,2300,2300,2300,2300,0
20250212,103500,8812635,2300,2300,2300,2300,0
20250212,103400,8812635,2300,2300,2300,2300,0
20250212,103300,8812635,2300,2300,2300,2300,0
20250212,103200,8812635,2300,2300,2300,2300,0
20250212,103100,8812635,2300,2300,2300,2300,0
20250212,103000,8812635,2300,2300,2300,2300,0
20250212,102900,8812635,2300,2300,2300,2300,0
20250212,102800,8812635,2300,2300,2300,2300,0
20250212,102700,8812635,2300,2300,2300,2300,0
20250212,102600,8812635,2300,2305,2305,2230,3
20250212,102500,8805800,2220,2295,2295,2220,700
20250212,102400,7227010,2305,2300,2305,2300,2
20250212,102300,7222405,2305,2305,2305,2305,0
20250212,102200,7222405,2305,2305,2305,2305,0
20250212,102100,7222405,2305,2300,2305,2300,3
20250212,102000,7215500,2300,2305,2305,2300,196
20250212,101900,6764695,2310,2310,2310,2310,0
20250212,101800,6764695,2310,2310,2310,2310,0
20250212,101700,6764695,2310,2310,2310,2310,0
20250212,101600,6764695,2310,2310,2310,2310,0
20250212,101500,6764695,2310,2310,2310,2310,0
20250212,101400,6764695,2310,2310,2310,2310,0
20250212,101300,6764695,2310,2310,2310,2310,0
20250212,101200,6764695,2310,2310,2310,2310,0
20250212,101100,6764695,2310,2310,2310,2310,0
20250212,101000,6764695,2310,2310,2310,2310,0
20250212,100900,6764695,2310,2310,2310,2310,0
20250212,100800,6764695,2310,2310,2310,2310,1
20250212,100700,6762385,2300,2300,2300,2300,13
20250212,100600,6732485,2310,2310,2310,2310,867
20250212,100500,4729715,2310,2310,2310,2310,15
20250212,100400,4695065,2310,2305,2310,2305,107
20250212,100300,4447900,2310,2310,2310,2310,0
20250212,100200,4447900,2310,2310,2310,2310,0
20250212,100100,4447900,2310,2310,2310,2310,0
20250212,100000,4447900,2310,2310,2310,2310,0
20250212,095900,4447900,2310,2310,2310,2310,0
20250212,095800,4447900,2310,2310,2310,2310,0
20250212,095700,4447900,2310,2310,2310,2310,0
20250212,095600,4447900,2310,2310,2310,2310,0
20250212,095500,4447900,2310,2310,2310,2310,0
20250212,095400,4447900,2310,2310,2310,2310,0
20250212,095300,4447900,2310,2310,2310,2310,0
20250212,095200,4447900,2310,2310,2310,2310,0
20250212,095100,4447900,2310,2310,2310,2310,0
20250212,095000,4447900,2310,2310,2310,2310,100
20250212,094900,4216900,2310,2310,2310,2310,0
20250212,094800,4216900,2310,2310,2310,2310,0
20250212,094700,4216900,2310,2310,2310,2310,0
20250212,094600,4216900,2310,2310,2310,2310,0
20250212,094500,4216900,2310,2300,2310,2300,2
20250212,094400,4212290,2310,2310,2310,2310,5
20250212,094300,4200740,2310,2305,2310,2305,255
20250212,094200,3612945,2310,2310,2310,2310,1
20250212,094100,3610635,2310,2310,2310,2310,0
20250212,094000,3610635,2310,2310,2310,2310,0
20250212,093900,3610635,2310,2310,2310,2310,0
20250212,093800,3610635,2310,2310,2310,2310,90
20250212,093700,3402735,2310,2310,2310,2310,200
20250212,093600,2940735,2315,2315,2315,2315,0
20250212,093500,2940735,2315,2315,2315,2315,1
20250212,093400,2938420,2320,2320,2320,2320,1
20250212,093300,2936100,2325,2325,2325,2325,0
20250212,093200,2936100,2325,2325,2325,2325,300
20250212,093100,2238600,2325,2325,2325,2325,0
20250212,093000,2238600,2325,2325,2325,2325,510
20250212,092900,1052850,2325,2325,2325,2325,0
20250212,092800,1052850,2325,2325,2325,2325,1
20250212,092700,1050525,2310,2310,2310,2310,1
20250212,092600,1048215,2325,2325,2325,2325,0
20250212,092500,1048215,2325,2325,2325,2325,0
20250212,092400,1048215,2325,2325,2325,2325,100
20250212,092300,815715,2325,2325,2325,2325,0
20250212,092200,815715,2325,2325,2325,2325,0
20250212,092100,815715,2325,2325,2325,2325,0
20250212,092000,815715,2325,2325,2325,2325,50
20250212,091900,699465,2325,2320,2325,2315,13
20250212,091800,669300,2300,2300,2300,2300,0
20250212,091700,669300,2300,2300,2300,2300,0
20250212,091600,669300,2300,2300,2300,2300,5
20250212,091500,657800,2300,2300,2300,2300,3
20250212,091400,650900,2300,2300,2300,2300,248
20250212,091300,80500,2300,2300,2300,2300,0
20250212,091200,80500,2300,2300,2300,2300,0
20250212,091100,80500,2300,2300,2300,2300,0
20250212,091000,80500,2300,2300,2300,2300,0
20250212,090900,80500,2300,2300,2300,2300,0
20250212,090800,80500,2300,2300,2300,2300,0
20250212,090700,80500,2300,2300,2300,2300,0
20250212,090600,80500,2300,2300,2300,2300,0
20250212,090500,80500,2300,2300,2300,2300,0
20250212,090400,80500,2300,2300,2300,2300,0
20250212,090300,80500,2300,2300,2300,2300,35
20250212,090200,0,2285,2285,2285,2285,0
20250212,090100,0,2285,2285,2285,2285,0
20250212,090000,0,2285,2285,2285,2285,0