KissMeData/306620/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,211400,2157027880,2790,2790,2790,2790,24238
20250213,211300,2157027880,2790,2790,2790,2790,0
20250213,211200,2157027880,2790,2790,2790,2790,0
20250213,211100,2157027880,2790,2790,2790,2790,0
20250213,211000,2157027880,2790,2790,2790,2790,0
20250213,210900,2157027880,2790,2790,2790,2790,0
20250213,210800,2157027880,2790,2790,2790,2790,0
20250213,210700,2157027880,2790,2790,2790,2790,0
20250213,210600,2157027880,2790,2790,2790,2790,0
20250213,210500,2157027880,2790,2790,2790,2790,0
20250213,210400,2157027880,2790,2790,2790,2790,0
20250213,210300,2157027880,2790,2790,2790,2790,0
20250213,210200,2157027880,2790,2790,2790,2790,0
20250213,210100,2157027880,2790,2790,2790,2790,0
20250213,210000,2157027880,2790,2790,2790,2790,0
20250213,205900,2157027880,2790,2790,2790,2790,0
20250213,205800,2157027880,2790,2790,2790,2790,0
20250213,205700,2157027880,2790,2790,2790,2790,0
20250213,205600,2157027880,2790,2790,2790,2790,0
20250213,205500,2157027880,2790,2790,2790,2790,0
20250213,205400,2157027880,2790,2790,2790,2790,0
20250213,205300,2157027880,2790,2790,2790,2790,0
20250213,205200,2157027880,2790,2790,2790,2790,0
20250213,205100,2157027880,2790,2790,2790,2790,0
20250213,205000,2157027880,2790,2790,2790,2790,0
20250213,204900,2157027880,2790,2790,2790,2790,0
20250213,204800,2157027880,2790,2790,2790,2790,0
20250213,204700,2157027880,2790,2790,2790,2790,0
20250213,204600,2157027880,2790,2790,2790,2790,0
20250213,204500,2157027880,2790,2790,2790,2790,0
20250213,204400,2157027880,2790,2790,2790,2790,24238
20250213,204300,2157027880,2790,2790,2790,2790,0
20250213,204200,2157027880,2790,2790,2790,2790,0
20250213,204100,2157027880,2790,2790,2790,2790,0
20250213,204000,2157027880,2790,2790,2790,2790,0
20250213,203900,2157027880,2790,2790,2790,2790,0
20250213,203800,2157027880,2790,2790,2790,2790,0
20250213,203700,2157027880,2790,2790,2790,2790,0
20250213,203600,2157027880,2790,2790,2790,2790,0
20250213,203500,2157027880,2790,2790,2790,2790,0
20250213,203400,2157027880,2790,2790,2790,2790,0
20250213,203300,2157027880,2790,2790,2790,2790,0
20250213,203200,2157027880,2790,2790,2790,2790,0
20250213,203100,2157027880,2790,2790,2790,2790,0
20250213,203000,2157027880,2790,2790,2790,2790,0
20250213,202900,2157027880,2790,2790,2790,2790,0
20250213,202800,2157027880,2790,2790,2790,2790,0
20250213,202700,2157027880,2790,2790,2790,2790,0
20250213,202600,2157027880,2790,2790,2790,2790,0
20250213,202500,2157027880,2790,2790,2790,2790,0
20250213,202400,2157027880,2790,2790,2790,2790,0
20250213,202300,2157027880,2790,2790,2790,2790,0
20250213,202200,2157027880,2790,2790,2790,2790,0
20250213,202100,2157027880,2790,2790,2790,2790,0
20250213,202000,2157027880,2790,2790,2790,2790,0
20250213,201900,2157027880,2790,2790,2790,2790,0
20250213,201800,2157027880,2790,2790,2790,2790,0
20250213,201700,2157027880,2790,2790,2790,2790,0
20250213,201600,2157027880,2790,2790,2790,2790,0
20250213,201500,2157027880,2790,2790,2790,2790,0
20250213,201400,2157027880,2790,2790,2790,2790,24238
20250213,201300,2157027880,2790,2790,2790,2790,0
20250213,201200,2157027880,2790,2790,2790,2790,0
20250213,201100,2157027880,2790,2790,2790,2790,0
20250213,201000,2157027880,2790,2790,2790,2790,0
20250213,200900,2157027880,2790,2790,2790,2790,0
20250213,200800,2157027880,2790,2790,2790,2790,0
20250213,200700,2157027880,2790,2790,2790,2790,0
20250213,200600,2157027880,2790,2790,2790,2790,0
20250213,200500,2157027880,2790,2790,2790,2790,0
20250213,200400,2157027880,2790,2790,2790,2790,0
20250213,200300,2157027880,2790,2790,2790,2790,0
20250213,200200,2157027880,2790,2790,2790,2790,0
20250213,200100,2157027880,2790,2790,2790,2790,0
20250213,200000,2157027880,2790,2790,2790,2790,0
20250213,195900,2157027880,2790,2790,2790,2790,0
20250213,195800,2157027880,2790,2790,2790,2790,0
20250213,195700,2157027880,2790,2790,2790,2790,0
20250213,195600,2157027880,2790,2790,2790,2790,0
20250213,195500,2157027880,2790,2790,2790,2790,0
20250213,195400,2157027880,2790,2790,2790,2790,0
20250213,195300,2157027880,2790,2790,2790,2790,0
20250213,195200,2157027880,2790,2790,2790,2790,0
20250213,195100,2157027880,2790,2790,2790,2790,0
20250213,195000,2157027880,2790,2790,2790,2790,0
20250213,194900,2157027880,2790,2790,2790,2790,0
20250213,194800,2157027880,2790,2790,2790,2790,0
20250213,194700,2157027880,2790,2790,2790,2790,0
20250213,194600,2157027880,2790,2790,2790,2790,0
20250213,194500,2157027880,2790,2790,2790,2790,0
20250213,194400,2157027880,2790,2790,2790,2790,24238
20250213,194300,2157027880,2790,2790,2790,2790,0
20250213,194200,2157027880,2790,2790,2790,2790,0
20250213,194100,2157027880,2790,2790,2790,2790,0
20250213,194000,2157027880,2790,2790,2790,2790,0
20250213,193900,2157027880,2790,2790,2790,2790,0
20250213,193800,2157027880,2790,2790,2790,2790,0
20250213,193700,2157027880,2790,2790,2790,2790,0
20250213,193600,2157027880,2790,2790,2790,2790,0
20250213,193500,2157027880,2790,2790,2790,2790,0
20250213,193400,2157027880,2790,2790,2790,2790,0
20250213,193300,2157027880,2790,2790,2790,2790,0
20250213,193200,2157027880,2790,2790,2790,2790,0
20250213,193100,2157027880,2790,2790,2790,2790,0
20250213,193000,2157027880,2790,2790,2790,2790,0
20250213,192900,2157027880,2790,2790,2790,2790,0
20250213,192800,2157027880,2790,2790,2790,2790,0
20250213,192700,2157027880,2790,2790,2790,2790,0
20250213,192600,2157027880,2790,2790,2790,2790,0
20250213,192500,2157027880,2790,2790,2790,2790,0
20250213,192400,2157027880,2790,2790,2790,2790,0
20250213,192300,2157027880,2790,2790,2790,2790,0
20250213,192200,2157027880,2790,2790,2790,2790,0
20250213,192100,2157027880,2790,2790,2790,2790,0
20250213,192000,2157027880,2790,2790,2790,2790,0
20250213,191900,2157027880,2790,2790,2790,2790,0
20250213,191800,2157027880,2790,2790,2790,2790,0
20250213,191700,2157027880,2790,2790,2790,2790,0
20250213,191600,2157027880,2790,2790,2790,2790,0
20250213,191500,2157027880,2790,2790,2790,2790,0
20250213,191400,2157027880,2790,2790,2790,2790,24238
20250213,191300,2157027880,2790,2790,2790,2790,0
20250213,191200,2157027880,2790,2790,2790,2790,0
20250213,191100,2157027880,2790,2790,2790,2790,0
20250213,191000,2157027880,2790,2790,2790,2790,0
20250213,190900,2157027880,2790,2790,2790,2790,0
20250213,190800,2157027880,2790,2790,2790,2790,0
20250213,190700,2157027880,2790,2790,2790,2790,0
20250213,190600,2157027880,2790,2790,2790,2790,0
20250213,190500,2157027880,2790,2790,2790,2790,0
20250213,190400,2157027880,2790,2790,2790,2790,0
20250213,190300,2157027880,2790,2790,2790,2790,0
20250213,190200,2157027880,2790,2790,2790,2790,0
20250213,190100,2157027880,2790,2790,2790,2790,0
20250213,190000,2157027880,2790,2790,2790,2790,0
20250213,185900,2157027880,2790,2790,2790,2790,0
20250213,185800,2157027880,2790,2790,2790,2790,0
20250213,185700,2157027880,2790,2790,2790,2790,0
20250213,185600,2157027880,2790,2790,2790,2790,0
20250213,185500,2157027880,2790,2790,2790,2790,0
20250213,185400,2157027880,2790,2790,2790,2790,0
20250213,185300,2157027880,2790,2790,2790,2790,0
20250213,185200,2157027880,2790,2790,2790,2790,0
20250213,185100,2157027880,2790,2790,2790,2790,0
20250213,185000,2157027880,2790,2790,2790,2790,0
20250213,184900,2157027880,2790,2790,2790,2790,0
20250213,184800,2157027880,2790,2790,2790,2790,0
20250213,184700,2157027880,2790,2790,2790,2790,0
20250213,184600,2157027880,2790,2790,2790,2790,0
20250213,184500,2157027880,2790,2790,2790,2790,0
20250213,184400,2157027880,2790,2790,2790,2790,24238
20250213,184300,2157027880,2790,2790,2790,2790,0
20250213,184200,2157027880,2790,2790,2790,2790,0
20250213,184100,2157027880,2790,2790,2790,2790,0
20250213,184000,2157027880,2790,2790,2790,2790,0
20250213,183900,2157027880,2790,2790,2790,2790,0
20250213,183800,2157027880,2790,2790,2790,2790,0
20250213,183700,2157027880,2790,2790,2790,2790,0
20250213,183600,2157027880,2790,2790,2790,2790,0
20250213,183500,2157027880,2790,2790,2790,2790,0
20250213,183400,2157027880,2790,2790,2790,2790,0
20250213,183300,2157027880,2790,2790,2790,2790,0
20250213,183200,2157027880,2790,2790,2790,2790,0
20250213,183100,2157027880,2790,2790,2790,2790,0
20250213,183000,2157027880,2790,2790,2790,2790,0
20250213,182900,2157027880,2790,2790,2790,2790,0
20250213,182800,2157027880,2790,2790,2790,2790,0
20250213,182700,2157027880,2790,2790,2790,2790,0
20250213,182600,2157027880,2790,2790,2790,2790,0
20250213,182500,2157027880,2790,2790,2790,2790,0
20250213,182400,2157027880,2790,2790,2790,2790,0
20250213,182300,2157027880,2790,2790,2790,2790,0
20250213,182200,2157027880,2790,2790,2790,2790,0
20250213,182100,2157027880,2790,2790,2790,2790,0
20250213,182000,2157027880,2790,2790,2790,2790,0
20250213,181900,2157027880,2790,2790,2790,2790,0
20250213,181800,2157027880,2790,2790,2790,2790,0
20250213,181700,2157027880,2790,2790,2790,2790,0
20250213,181600,2157027880,2790,2790,2790,2790,0
20250213,181500,2157027880,2790,2790,2790,2790,0
20250213,181400,2157027880,2790,2790,2790,2790,24238
20250213,181300,2157027880,2790,2790,2790,2790,0
20250213,181200,2157027880,2790,2790,2790,2790,0
20250213,181100,2157027880,2790,2790,2790,2790,0
20250213,181000,2157027880,2790,2790,2790,2790,0
20250213,180900,2157027880,2790,2790,2790,2790,0
20250213,180800,2157027880,2790,2790,2790,2790,0
20250213,180700,2157027880,2790,2790,2790,2790,0
20250213,180600,2157027880,2790,2790,2790,2790,0
20250213,180500,2157027880,2790,2790,2790,2790,0
20250213,180400,2157027880,2790,2790,2790,2790,0
20250213,180300,2157027880,2790,2790,2790,2790,0
20250213,180200,2157027880,2790,2790,2790,2790,0
20250213,180100,2157027880,2790,2790,2790,2790,0
20250213,180000,2157027880,2790,2790,2790,2790,0
20250213,175900,2157027880,2790,2790,2790,2790,0
20250213,175800,2157027880,2790,2790,2790,2790,0
20250213,175700,2157027880,2790,2790,2790,2790,0
20250213,175600,2157027880,2790,2790,2790,2790,0
20250213,175500,2157027880,2790,2790,2790,2790,0
20250213,175400,2157027880,2790,2790,2790,2790,0
20250213,175300,2157027880,2790,2790,2790,2790,0
20250213,175200,2157027880,2790,2790,2790,2790,0
20250213,175100,2157027880,2790,2790,2790,2790,0
20250213,175000,2157027880,2790,2790,2790,2790,0
20250213,174900,2157027880,2790,2790,2790,2790,0
20250213,174800,2157027880,2790,2790,2790,2790,0
20250213,174700,2157027880,2790,2790,2790,2790,0
20250213,174600,2157027880,2790,2790,2790,2790,0
20250213,174500,2157027880,2790,2790,2790,2790,0
20250213,174400,2157027880,2790,2790,2790,2790,24238
20250213,174300,2157027880,2790,2790,2790,2790,0
20250213,174200,2157027880,2790,2790,2790,2790,0
20250213,174100,2157027880,2790,2790,2790,2790,0
20250213,174000,2157027880,2790,2790,2790,2790,0
20250213,173900,2157027880,2790,2790,2790,2790,0
20250213,173800,2157027880,2790,2790,2790,2790,0
20250213,173700,2157027880,2790,2790,2790,2790,0
20250213,173600,2157027880,2790,2790,2790,2790,0
20250213,173500,2157027880,2790,2790,2790,2790,0
20250213,173400,2157027880,2790,2790,2790,2790,0
20250213,173300,2157027880,2790,2790,2790,2790,0
20250213,173200,2157027880,2790,2790,2790,2790,0
20250213,173100,2157027880,2790,2790,2790,2790,0
20250213,173000,2157027880,2790,2790,2790,2790,0
20250213,172900,2157027880,2790,2790,2790,2790,0
20250213,172800,2157027880,2790,2790,2790,2790,0
20250213,172700,2157027880,2790,2790,2790,2790,0
20250213,172600,2157027880,2790,2790,2790,2790,0
20250213,172500,2157027880,2790,2790,2790,2790,0
20250213,172400,2157027880,2790,2790,2790,2790,0
20250213,172300,2157027880,2790,2790,2790,2790,0
20250213,172200,2157027880,2790,2790,2790,2790,0
20250213,172100,2157027880,2790,2790,2790,2790,0
20250213,172000,2157027880,2790,2790,2790,2790,0
20250213,171900,2157027880,2790,2790,2790,2790,0
20250213,171800,2157027880,2790,2790,2790,2790,0
20250213,171700,2157027880,2790,2790,2790,2790,0
20250213,171600,2157027880,2790,2790,2790,2790,0
20250213,171500,2157027880,2790,2790,2790,2790,0
20250213,171400,2157027880,2790,2790,2790,2790,24238
20250213,171300,2157027880,2790,2790,2790,2790,0
20250213,171200,2157027880,2790,2790,2790,2790,0
20250213,171100,2157027880,2790,2790,2790,2790,0
20250213,171000,2157027880,2790,2790,2790,2790,0
20250213,170900,2157027880,2790,2790,2790,2790,0
20250213,170800,2157027880,2790,2790,2790,2790,0
20250213,170700,2157027880,2790,2790,2790,2790,0
20250213,170600,2157027880,2790,2790,2790,2790,0
20250213,170500,2157027880,2790,2790,2790,2790,0
20250213,170400,2157027880,2790,2790,2790,2790,0
20250213,170300,2157027880,2790,2790,2790,2790,0
20250213,170200,2157027880,2790,2790,2790,2790,0
20250213,170100,2157027880,2790,2790,2790,2790,0
20250213,170000,2157027880,2790,2790,2790,2790,0
20250213,165900,2157027880,2790,2790,2790,2790,0
20250213,165800,2157027880,2790,2790,2790,2790,0
20250213,165700,2157027880,2790,2790,2790,2790,0
20250213,165600,2157027880,2790,2790,2790,2790,0
20250213,165500,2157027880,2790,2790,2790,2790,0
20250213,165400,2157027880,2790,2790,2790,2790,0
20250213,165300,2157027880,2790,2790,2790,2790,0
20250213,165200,2157027880,2790,2790,2790,2790,0
20250213,165100,2157027880,2790,2790,2790,2790,0
20250213,165000,2157027880,2790,2790,2790,2790,0
20250213,164900,2157027880,2790,2790,2790,2790,0
20250213,164800,2157027880,2790,2790,2790,2790,0
20250213,164700,2157027880,2790,2790,2790,2790,0
20250213,164600,2157027880,2790,2790,2790,2790,0
20250213,164500,2157027880,2790,2790,2790,2790,0
20250213,164400,2157027880,2790,2790,2790,2790,24238
20250213,164300,2157027880,2790,2790,2790,2790,0
20250213,164200,2157027880,2790,2790,2790,2790,0
20250213,164100,2157027880,2790,2790,2790,2790,0
20250213,164000,2157027880,2790,2790,2790,2790,0
20250213,163900,2157027880,2790,2790,2790,2790,0
20250213,163800,2157027880,2790,2790,2790,2790,0
20250213,163700,2157027880,2790,2790,2790,2790,0
20250213,163600,2157027880,2790,2790,2790,2790,0
20250213,163500,2157027880,2790,2790,2790,2790,0
20250213,163400,2157027880,2790,2790,2790,2790,0
20250213,163300,2157027880,2790,2790,2790,2790,0
20250213,163200,2157027880,2790,2790,2790,2790,0
20250213,163100,2157027880,2790,2790,2790,2790,0
20250213,163000,2157027880,2790,2790,2790,2790,0
20250213,162900,2157027880,2790,2790,2790,2790,0
20250213,162800,2157027880,2790,2790,2790,2790,0
20250213,162700,2157027880,2790,2790,2790,2790,0
20250213,162600,2157027880,2790,2790,2790,2790,0
20250213,162500,2157027880,2790,2790,2790,2790,0
20250213,162400,2157027880,2790,2790,2790,2790,0
20250213,162300,2157027880,2790,2790,2790,2790,0
20250213,162200,2157027880,2790,2790,2790,2790,0
20250213,162100,2157027880,2790,2790,2790,2790,0
20250213,162000,2157027880,2790,2790,2790,2790,0
20250213,161900,2157027880,2790,2790,2790,2790,0
20250213,161800,2157027880,2790,2790,2790,2790,0
20250213,161700,2157027880,2790,2790,2790,2790,0
20250213,161600,2157027880,2790,2790,2790,2790,0
20250213,161500,2157027880,2790,2790,2790,2790,0
20250213,161400,2157027880,2790,2790,2790,2790,24238
20250213,161300,2157027880,2790,2790,2790,2790,0
20250213,161200,2157027880,2790,2790,2790,2790,0
20250213,161100,2157027880,2790,2790,2790,2790,0
20250213,161000,2157027880,2790,2790,2790,2790,0
20250213,160900,2157027880,2790,2790,2790,2790,0
20250213,160800,2157027880,2790,2790,2790,2790,0
20250213,160700,2157027880,2790,2790,2790,2790,0
20250213,160600,2157027880,2790,2790,2790,2790,0
20250213,160500,2157027880,2790,2790,2790,2790,0
20250213,160400,2157027880,2790,2790,2790,2790,0
20250213,160300,2157027880,2790,2790,2790,2790,0
20250213,160200,2157027880,2790,2790,2790,2790,0
20250213,160100,2157027880,2790,2790,2790,2790,0
20250213,160000,2157027880,2790,2790,2790,2790,0
20250213,155900,2157027880,2790,2790,2790,2790,0
20250213,155800,2157027880,2790,2790,2790,2790,0
20250213,155700,2157027880,2790,2790,2790,2790,0
20250213,155600,2157027880,2790,2790,2790,2790,0
20250213,155500,2157027880,2790,2790,2790,2790,0
20250213,155400,2157027880,2790,2790,2790,2790,0
20250213,155300,2157027880,2790,2790,2790,2790,0
20250213,155200,2157027880,2790,2790,2790,2790,0
20250213,155100,2157027880,2790,2790,2790,2790,0
20250213,155000,2157027880,2790,2790,2790,2790,0
20250213,154900,2157027880,2790,2790,2790,2790,0
20250213,154800,2157027880,2790,2790,2790,2790,0
20250213,154700,2157027880,2790,2790,2790,2790,0
20250213,154600,2157027880,2790,2790,2790,2790,0
20250213,154500,2157027880,2790,2790,2790,2790,0
20250213,154400,2157027880,2790,2790,2790,2790,24238
20250213,154300,2157027880,2790,2790,2790,2790,0
20250213,154200,2157027880,2790,2790,2790,2790,0
20250213,154100,2157027880,2790,2790,2790,2790,0
20250213,154000,2157027880,2790,2790,2790,2790,0
20250213,153900,2157027880,2790,2790,2790,2790,0
20250213,153800,2157027880,2790,2790,2790,2790,0
20250213,153700,2157027880,2790,2790,2790,2790,0
20250213,153600,2157027880,2790,2790,2790,2790,0
20250213,153500,2157027880,2790,2790,2790,2790,0
20250213,153400,2157027880,2790,2790,2790,2790,0
20250213,153300,2157027880,2790,2790,2790,2790,0
20250213,153200,2157027880,2790,2790,2790,2790,0
20250213,153100,2157027880,2790,2790,2790,2790,0
20250213,153000,2157027880,2790,2790,2790,2790,24238
20250213,152900,2089403860,2760,2760,2760,2760,0
20250213,152800,2089403860,2760,2760,2760,2760,0
20250213,152700,2089403860,2760,2760,2760,2760,0
20250213,152600,2089403860,2760,2760,2760,2760,0
20250213,152500,2089403860,2760,2760,2760,2760,0
20250213,152400,2089403860,2760,2760,2760,2760,0
20250213,152300,2089403860,2760,2760,2760,2760,0
20250213,152200,2089403860,2760,2760,2760,2760,0
20250213,152100,2089403860,2760,2760,2760,2760,0
20250213,152000,2089403860,2760,2760,2760,2760,0
20250213,151900,2089403860,2760,2765,2765,2760,1250
20250213,151800,2085947635,2765,2765,2770,2765,2844
20250213,151700,2078082975,2770,2775,2775,2770,93
20250213,151600,2077825360,2770,2770,2775,2765,14012
20250213,151500,2039036855,2775,2775,2775,2775,0
20250213,151400,2039036855,2775,2775,2775,2770,4077
20250213,151300,2027732880,2780,2780,2780,2775,804
20250213,151200,2025499030,2780,2780,2780,2775,5059
20250213,151100,2011436255,2780,2780,2780,2775,5656
20250213,151000,1995739080,2775,2775,2775,2770,602
20250213,150900,1994069540,2775,2775,2775,2770,1934
20250213,150800,1988703165,2775,2775,2780,2775,4407
20250213,150700,1976473730,2770,2775,2775,2770,2188
20250213,150600,1970404535,2775,2775,2775,2770,305
20250213,150500,1969559665,2775,2770,2775,2770,2554
20250213,150400,1962472340,2770,2770,2770,2770,582
20250213,150300,1960860200,2770,2750,2770,2750,11046
20250213,150200,1930313965,2755,2755,2755,2755,3686
20250213,150100,1920159035,2760,2755,2760,2755,110
20250213,150000,1919855935,2760,2755,2760,2755,320
20250213,145900,1918974280,2760,2760,2760,2760,12
20250213,145800,1918941160,2760,2760,2765,2760,2100
20250213,145700,1913145060,2760,2760,2765,2760,522
20250213,145600,1911704335,2765,2765,2765,2765,1602
20250213,145500,1907274805,2765,2760,2765,2760,2429
20250213,145400,1900570755,2760,2755,2760,2755,6606
20250213,145300,1882341205,2760,2755,2760,2755,301
20250213,145200,1881511940,2760,2760,2760,2760,1
20250213,145100,1881509180,2760,2760,2760,2760,1432
20250213,145000,1877556860,2760,2755,2760,2755,271
20250213,144900,1876810240,2760,2760,2760,2760,102
20250213,144800,1876528720,2760,2750,2760,2750,110
20250213,144700,1876225910,2755,2755,2755,2755,287
20250213,144600,1875435225,2755,2750,2755,2750,2072
20250213,144500,1869731645,2755,2755,2755,2755,1217
20250213,144400,1866378810,2755,2755,2755,2755,1
20250213,144300,1866376055,2755,2755,2755,2755,301
20250213,144200,1865546800,2760,2760,2760,2760,367
20250213,144100,1864533880,2760,2750,2760,2750,379
20250213,144000,1863490360,2750,2750,2750,2750,0
20250213,143900,1863490360,2750,2750,2760,2750,364
20250213,143800,1862489210,2760,2760,2760,2750,674
20250213,143700,1860629575,2760,2760,2760,2760,4701
20250213,143600,1847654815,2755,2755,2755,2755,200
20250213,143500,1847103815,2755,2755,2755,2755,301
20250213,143400,1846274560,2755,2750,2755,2750,563
20250213,143300,1844726260,2745,2750,2750,2745,341
20250213,143200,1843788715,2750,2750,2750,2750,1000
20250213,143100,1841038715,2750,2740,2750,2740,13
20250213,143000,1841003075,2740,2740,2740,2740,1179
20250213,142900,1837772615,2740,2740,2740,2740,50
20250213,142800,1837635615,2740,2740,2740,2740,1000
20250213,142700,1834895615,2740,2740,2740,2740,200
20250213,142600,1834347615,2750,2750,2750,2750,50
20250213,142500,1834210115,2740,2740,2740,2740,619
20250213,142400,1832514055,2750,2750,2750,2740,34
20250213,142300,1832420855,2740,2740,2740,2740,0
20250213,142200,1832420855,2740,2740,2740,2740,30
20250213,142100,1832338655,2745,2745,2745,2745,530
20250213,142000,1830883805,2740,2740,2740,2740,0
20250213,141900,1830883805,2740,2740,2740,2740,0
20250213,141800,1830883805,2740,2740,2740,2740,1000
20250213,141700,1828143805,2740,2740,2740,2740,137
20250213,141600,1827768425,2745,2745,2745,2745,3
20250213,141500,1827760190,2745,2745,2745,2745,1212
20250213,141400,1824433250,2745,2745,2745,2745,1700
20250213,141300,1819766750,2745,2745,2745,2745,0
20250213,141200,1819766750,2745,2750,2750,2745,582
20250213,141100,1818166505,2750,2750,2750,2750,200
20250213,141000,1817616505,2750,2755,2755,2750,2868
20250213,140900,1809726280,2755,2755,2755,2755,1573
20250213,140800,1805392665,2755,2755,2755,2755,3201
20250213,140700,1796573910,2755,2755,2755,2755,268
20250213,140600,1795835570,2765,2765,2765,2765,0
20250213,140500,1795835570,2765,2760,2765,2760,3046
20250213,140400,1787425775,2760,2760,2760,2760,242
20250213,140300,1786757855,2760,2760,2760,2760,3
20250213,140200,1786749575,2760,2760,2760,2760,99
20250213,140100,1786476335,2760,2750,2760,2750,160
20250213,140000,1786035325,2755,2760,2760,2755,1706
20250213,135900,1781334745,2760,2760,2760,2760,38
20250213,135800,1781229865,2765,2765,2765,2765,6
20250213,135700,1781213275,2760,2765,2765,2760,4049
20250213,135600,1770023410,2770,2765,2770,2765,215
20250213,135500,1769428860,2770,2770,2770,2770,62
20250213,135400,1769257120,2765,2770,2770,2765,190
20250213,135300,1768731145,2765,2765,2765,2765,1185
20250213,135200,1765454620,2765,2760,2765,2760,607
20250213,135100,1763779265,2765,2760,2765,2760,2600
20250213,135000,1756593265,2760,2760,2760,2760,1450
20250213,134900,1752591265,2760,2760,2760,2760,0
20250213,134800,1752591265,2760,2760,2760,2760,53
20250213,134700,1752444985,2760,2760,2760,2760,3
20250213,134600,1752436705,2760,2760,2760,2760,76
20250213,134500,1752226945,2760,2760,2760,2760,364
20250213,134400,1751222305,2760,2760,2760,2760,11
20250213,134300,1751191945,2760,2760,2760,2760,249
20250213,134200,1750504705,2755,2760,2760,2755,631
20250213,134100,1748764895,2760,2765,2765,2760,215
20250213,134000,1748171425,2760,2765,2765,2760,650
20250213,133900,1746376675,2765,2765,2765,2765,102
20250213,133800,1746094645,2765,2770,2770,2765,478
20250213,133700,1744772960,2765,2765,2765,2765,717
20250213,133600,1742790455,2765,2760,2765,2760,4369
20250213,133500,1730728245,2750,2760,2760,2750,544
20250213,133400,1729231245,2760,2760,2760,2755,26
20250213,133300,1729159505,2760,2760,2760,2760,0
20250213,133200,1729159505,2760,2755,2760,2755,235
20250213,133100,1728512075,2750,2755,2755,2750,3015
20250213,133000,1720220750,2750,2750,2750,2750,55
20250213,132900,1720069500,2750,2755,2755,2750,325
20250213,132800,1719174625,2750,2750,2755,2750,893
20250213,132700,1716715410,2755,2755,2755,2755,205
20250213,132600,1716150635,2755,2755,2755,2755,1866
20250213,132500,1711009805,2755,2755,2755,2755,2
20250213,132400,1711004295,2750,2750,2750,2750,7
20250213,132300,1710985045,2750,2750,2750,2750,251
20250213,132200,1710294795,2750,2750,2750,2750,550
20250213,132100,1708782295,2750,2750,2750,2750,1654
20250213,132000,1704233795,2745,2745,2745,2740,890
20250213,131900,1701791095,2745,2745,2745,2745,201
20250213,131800,1701239350,2750,2745,2750,2745,1002
20250213,131700,1698488850,2745,2745,2745,2745,0
20250213,131600,1698488850,2745,2745,2745,2745,1215
20250213,131500,1695153675,2740,2735,2740,2735,3121
20250213,131400,1686602640,2735,2735,2735,2735,91
20250213,131300,1686353755,2735,2735,2740,2735,248
20250213,131200,1685675465,2735,2735,2735,2730,1005
20250213,131100,1682927390,2730,2730,2730,2730,35
20250213,131000,1682831840,2730,2730,2735,2730,1482
20250213,130900,1678785355,2740,2735,2740,2735,5
20250213,130800,1678771675,2735,2730,2735,2730,2356
20250213,130700,1672339765,2730,2735,2735,2730,1590
20250213,130600,1667994430,2735,2735,2735,2735,1400
20250213,130500,1664165430,2740,2740,2740,2740,1020
20250213,130400,1661370630,2740,2740,2740,2740,502
20250213,130300,1659995150,2735,2740,2740,2735,311
20250213,130200,1659143020,2735,2740,2740,2735,200
20250213,130100,1658595520,2740,2735,2740,2735,671
20250213,130000,1656757680,2735,2745,2745,2735,6059
20250213,125900,1640142890,2750,2755,2760,2750,541
20250213,125800,1638654185,2760,2760,2760,2745,10111
20250213,125700,1610891945,2755,2755,2755,2755,24
20250213,125600,1610825825,2755,2755,2755,2755,574
20250213,125500,1609244455,2755,2755,2755,2755,727
20250213,125400,1607241570,2750,2755,2755,2750,1052
20250213,125300,1604345120,2755,2760,2760,2755,589
20250213,125200,1602722410,2760,2760,2760,2760,0
20250213,125100,1602722410,2760,2755,2760,2755,102
20250213,125000,1602441390,2760,2755,2760,2755,470
20250213,124900,1601144290,2760,2760,2760,2760,149
20250213,124800,1600733050,2760,2760,2760,2760,104
20250213,124700,1600446010,2760,2760,2760,2760,2
20250213,124600,1600440490,2755,2755,2755,2755,0
20250213,124500,1600440490,2755,2755,2755,2755,2
20250213,124400,1600434980,2760,2760,2760,2760,7
20250213,124300,1600415660,2755,2755,2755,2755,5
20250213,124200,1600401885,2755,2755,2755,2755,0
20250213,124100,1600401885,2755,2755,2755,2755,0
20250213,124000,1600401885,2755,2755,2755,2755,3
20250213,123900,1600393620,2755,2755,2755,2755,500
20250213,123800,1599016120,2755,2755,2755,2755,200
20250213,123700,1598465120,2755,2755,2755,2755,0
20250213,123600,1598465120,2755,2765,2765,2755,510
20250213,123500,1597060030,2765,2765,2765,2765,0
20250213,123400,1597060030,2765,2765,2765,2765,6
20250213,123300,1597043440,2760,2760,2760,2755,1002
20250213,123200,1594281970,2765,2765,2765,2760,2416
20250213,123100,1587603865,2760,2760,2760,2760,111
20250213,123000,1587297505,2760,2755,2760,2755,3538
20250213,122900,1577533350,2755,2755,2755,2750,3714
20250213,122800,1567309780,2750,2750,2750,2750,274
20250213,122700,1566556280,2755,2755,2755,2755,23
20250213,122600,1566492915,2755,2755,2755,2755,1
20250213,122500,1566490160,2755,2750,2755,2750,60
20250213,122400,1566325055,2750,2755,2755,2750,1460
20250213,122300,1562306455,2755,2755,2760,2755,120
20250213,122200,1561975850,2760,2755,2760,2755,672
20250213,122100,1560124485,2760,2760,2760,2760,737
20250213,122000,1558090365,2760,2760,2760,2760,863
20250213,121900,1555708485,2760,2760,2760,2760,14
20250213,121800,1555669845,2760,2760,2760,2760,90
20250213,121700,1555421445,2760,2760,2760,2760,32
20250213,121600,1555333125,2760,2760,2760,2760,441
20250213,121500,1554115965,2755,2755,2755,2755,100
20250213,121400,1553840465,2755,2755,2755,2755,0
20250213,121300,1553840465,2755,2755,2755,2755,200
20250213,121200,1553289465,2765,2765,2765,2765,2
20250213,121100,1553283935,2755,2755,2755,2755,1192
20250213,121000,1549999975,2755,2750,2755,2750,3172
20250213,120900,1541276965,2750,2755,2755,2750,616
20250213,120800,1539582935,2750,2750,2750,2750,547
20250213,120700,1538078685,2755,2755,2755,2755,300
20250213,120600,1537252185,2755,2755,2755,2755,268
20250213,120500,1536513845,2760,2760,2760,2760,500
20250213,120400,1535133845,2760,2760,2760,2760,1
20250213,120300,1535131085,2755,2755,2755,2755,35
20250213,120200,1535034660,2760,2760,2760,2760,9
20250213,120100,1535009820,2760,2760,2760,2760,57
20250213,120000,1534852500,2750,2750,2750,2750,137
20250213,115900,1534475750,2755,2760,2760,2755,32
20250213,115800,1534387435,2760,2760,2760,2760,11
20250213,115700,1534357075,2760,2760,2760,2750,1626
20250213,115600,1529869715,2760,2755,2760,2755,24
20250213,115500,1529803575,2755,2755,2755,2750,359
20250213,115400,1528815830,2755,2750,2755,2750,1110
20250213,115300,1525763300,2755,2755,2755,2755,1
20250213,115200,1525760545,2750,2755,2755,2750,1336
20250213,115100,1522081225,2760,2770,2770,2760,7
20250213,115000,1522061875,2770,2755,2770,2755,183
20250213,114900,1521557665,2770,2760,2770,2755,1080
20250213,114800,1518580115,2770,2770,2770,2755,4083
20250213,114700,1507307350,2770,2765,2770,2765,3778
20250213,114600,1496861170,2770,2775,2775,2770,601
20250213,114500,1495195940,2770,2770,2770,2770,1611
20250213,114400,1490733470,2770,2775,2775,2770,7492
20250213,114300,1469980610,2775,2775,2775,2770,3440
20250213,114200,1460441630,2775,2775,2775,2775,2211
20250213,114100,1454306105,2780,2780,2780,2780,305
20250213,114000,1453458205,2775,2775,2780,2775,330
20250213,113900,1452542405,2780,2780,2780,2775,5009
20250213,113800,1438621780,2775,2780,2785,2775,2005
20250213,113700,1433050460,2780,2775,2780,2775,938
20250213,113600,1430443815,2775,2775,2775,2775,1181
20250213,113500,1427166540,2775,2775,2775,2770,1841
20250213,113400,1422058265,2775,2775,2775,2775,2946
20250213,113300,1413883115,2780,2780,2780,2770,882
20250213,113200,1411434185,2780,2775,2780,2770,8144
20250213,113100,1388870370,2780,2775,2780,2775,4433
20250213,113000,1376549955,2775,2770,2775,2770,1037
20250213,112900,1373672515,2770,2765,2775,2765,1201
20250213,112800,1370342690,2770,2770,2770,2770,2929
20250213,112700,1362229360,2770,2765,2770,2765,4697
20250213,112600,1349228530,2770,2765,2770,2765,1245
20250213,112500,1345785130,2765,2765,2765,2760,357
20250213,112400,1344798030,2765,2765,2765,2765,369
20250213,112300,1343777745,2765,2760,2765,2760,5407
20250213,112200,1328850130,2770,2765,2770,2760,74
20250213,112100,1328645235,2770,2765,2770,2765,4358
20250213,112000,1316595355,2765,2765,2765,2765,31
20250213,111900,1316509640,2765,2770,2770,2755,2183
20250213,111800,1310483120,2770,2765,2770,2765,1049
20250213,111700,1307577420,2770,2765,2770,2765,1475
20250213,111600,1303499025,2765,2760,2765,2760,4265
20250213,111500,1291711300,2760,2760,2765,2755,1996
20250213,111400,1286205240,2755,2765,2765,2755,2601
20250213,111300,1279039155,2765,2765,2770,2760,3259
20250213,111200,1270019965,2770,2750,2770,2745,3637
20250213,111100,1259983345,2750,2755,2755,2750,3307
20250213,111000,1250882560,2755,2755,2755,2750,4279
20250213,110900,1239096105,2755,2755,2755,2755,646
20250213,110800,1237316375,2755,2755,2755,2755,1577
20250213,110700,1232971740,2755,2750,2755,2745,1087
20250213,110600,1229985485,2750,2750,2750,2750,527
20250213,110500,1228536235,2750,2750,2750,2750,479
20250213,110400,1227218985,2750,2750,2750,2740,734
20250213,110300,1225205840,2750,2750,2750,2740,1203
20250213,110200,1221897630,2740,2740,2745,2740,536
20250213,110100,1220427690,2740,2750,2750,2735,2338
20250213,110000,1214004760,2745,2740,2745,2735,899
20250213,105900,1211544155,2735,2760,2760,2735,11954
20250213,105800,1178704460,2755,2755,2755,2755,737
20250213,105700,1176674025,2750,2735,2755,2735,4912
20250213,105600,1163195845,2735,2750,2750,2735,7360
20250213,105500,1143017615,2745,2745,2765,2745,4350
20250213,105400,1131050710,2740,2750,2790,2730,30750
20250213,105300,1046169670,2750,2725,2795,2725,62602
20250213,105200,873573345,2725,2715,2725,2715,1625
20250213,105100,869161420,2725,2720,2725,2715,449
20250213,105000,867941890,2725,2715,2725,2715,174
20250213,104900,867468965,2715,2720,2720,2715,789
20250213,104800,865324385,2725,2720,2725,2720,8
20250213,104700,865302615,2720,2730,2730,2720,110
20250213,104600,865003395,2730,2720,2730,2720,1615
20250213,104500,860600925,2715,2715,2715,2715,9
20250213,104400,860576490,2720,2715,2720,2715,810
20250213,104300,858377290,2715,2720,2720,2715,3
20250213,104200,858369135,2710,2710,2710,2710,0
20250213,104100,858369135,2710,2710,2710,2710,51
20250213,104000,858230925,2720,2720,2720,2720,19
20250213,103900,858179245,2710,2715,2715,2710,12
20250213,103800,858146720,2710,2720,2720,2710,1200
20250213,103700,854884720,2720,2715,2720,2710,4463
20250213,103600,842761835,2710,2710,2710,2710,1271
20250213,103500,839317425,2700,2700,2700,2700,196
20250213,103400,838788225,2700,2700,2700,2700,3099
20250213,103300,830420925,2710,2700,2710,2700,2136
20250213,103200,824653625,2700,2710,2710,2700,5627
20250213,103100,809440815,2710,2710,2710,2710,300
20250213,103000,808627815,2710,2710,2710,2710,3824
20250213,102900,798264775,2710,2710,2710,2710,819
20250213,102800,796045285,2710,2715,2715,2710,901
20250213,102700,793601575,2715,2715,2715,2715,105
20250213,102600,793316500,2720,2720,2720,2720,82
20250213,102500,793093460,2715,2715,2715,2715,473
20250213,102400,791809265,2715,2715,2720,2715,1419
20250213,102300,787956525,2710,2715,2715,2710,402
20250213,102200,786867095,2710,2710,2710,2710,4362
20250213,102100,775046075,2710,2710,2710,2705,252
20250213,102000,774363905,2705,2710,2710,2705,510
20250213,101900,772984305,2710,2710,2710,2705,354
20250213,101800,772026465,2700,2700,2700,2700,31
20250213,101700,771942765,2700,2705,2705,2700,2370
20250213,101600,765542095,2715,2705,2715,2705,106
20250213,101500,765254840,2700,2705,2705,2700,1300
20250213,101400,761744825,2700,2705,2705,2700,1764
20250213,101300,756973505,2705,2715,2715,2705,888
20250213,101200,754567385,2710,2710,2710,2710,1132
20250213,101100,751499665,2710,2710,2710,2710,3005
20250213,101000,743356115,2720,2720,2720,2705,49
20250213,100900,743223495,2705,2710,2710,2705,4853
20250213,100800,730074865,2705,2705,2705,2705,1420
20250213,100700,726233765,2710,2715,2715,2710,1386
20250213,100600,722473490,2715,2715,2715,2715,73
20250213,100500,722275295,2715,2715,2715,2715,207
20250213,100400,721713290,2710,2710,2710,2710,233
20250213,100300,721081860,2710,2710,2710,2705,567
20250213,100200,719545520,2710,2710,2710,2710,810
20250213,100100,717350420,2710,2715,2715,2710,3279
20250213,100000,708464090,2715,2725,2725,2715,102
20250213,095900,708187060,2720,2720,2720,2720,73
20250213,095800,707988500,2730,2720,2730,2710,406
20250213,095700,706885120,2720,2715,2720,2715,57
20250213,095600,706730355,2715,2725,2725,2715,19895
20250213,095500,652521600,2715,2695,2715,2690,3590
20250213,095400,642829395,2695,2695,2695,2695,1742
20250213,095300,638134705,2695,2695,2700,2690,4952
20250213,095200,624812730,2695,2695,2695,2695,475
20250213,095100,623532605,2695,2700,2700,2695,176
20250213,095000,623058185,2700,2700,2700,2700,12
20250213,094900,623025785,2700,2700,2705,2690,1997
20250213,094800,617653780,2700,2700,2700,2700,5
20250213,094700,617640280,2690,2695,2705,2690,411
20250213,094600,616532615,2695,2700,2710,2690,2094
20250213,094500,610887570,2710,2715,2720,2700,3150
20250213,094400,602340565,2715,2700,2715,2695,3180
20250213,094300,593728510,2700,2700,2700,2700,5
20250213,094200,593715010,2695,2695,2700,2695,48
20250213,094100,593585635,2695,2695,2700,2695,581
20250213,094000,592019335,2690,2695,2695,2690,2748
20250213,093900,584618860,2690,2700,2700,2690,1168
20250213,093800,581474260,2700,2690,2700,2690,208
20250213,093700,580914240,2690,2700,2705,2685,14034
20250213,093600,543102150,2705,2700,2710,2700,2311
20250213,093500,536850045,2700,2705,2705,2690,2270
20250213,093400,530728915,2705,2690,2705,2690,35
20250213,093300,530634750,2690,2690,2705,2690,2530
20250213,093200,523818110,2705,2690,2705,2685,3545
20250213,093100,514273615,2690,2685,2700,2680,4103
20250213,093000,503208860,2685,2680,2700,2675,1662
20250213,092900,498741430,2675,2675,2695,2675,3130
20250213,092800,490323530,2685,2670,2685,2670,2392
20250213,092700,483920600,2670,2680,2685,2665,10392
20250213,092600,456133115,2670,2685,2685,2670,14782
20250213,092500,416604375,2680,2685,2695,2675,4960
20250213,092400,403311095,2680,2690,2700,2680,6985
20250213,092300,384556315,2695,2695,2700,2690,2699
20250213,092200,377295005,2690,2695,2695,2690,1942
20250213,092100,372062465,2695,2695,2700,2690,3233
20250213,092000,363354270,2695,2695,2700,2690,2065
20250213,091900,357789355,2695,2690,2700,2690,3841
20250213,091800,347453015,2685,2705,2705,2685,15338
20250213,091700,306113475,2705,2715,2715,2705,7621
20250213,091600,285497675,2715,2715,2715,2710,2520
20250213,091500,278667470,2710,2725,2730,2710,3095
20250213,091400,270268995,2715,2715,2715,2710,3260
20250213,091300,261420465,2715,2720,2720,2715,322
20250213,091200,260546115,2720,2735,2735,2720,7200
20250213,091100,240906010,2735,2735,2735,2735,116
20250213,091000,240588750,2735,2735,2740,2730,4314
20250213,090900,228787365,2740,2735,2745,2710,13310
20250213,090800,192502350,2730,2740,2745,2730,3690
20250213,090700,182398155,2735,2730,2740,2730,3106
20250213,090600,173894310,2725,2725,2735,2725,6181
20250213,090500,157038850,2725,2710,2725,2705,4011
20250213,090400,146161160,2710,2715,2725,2705,7089
20250213,090300,126929800,2700,2715,2725,2700,12032
20250213,090200,94350525,2715,2725,2735,2715,6309
20250213,090100,77207140,2720,2725,2730,2720,7499
20250213,090000,56768755,2725,2740,2740,2720,17124