KissMeData/308100/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211400,20742530,2935,2935,2935,2935,1276
20250212,211300,20742530,2935,2935,2935,2935,0
20250212,211200,20742530,2935,2935,2935,2935,0
20250212,211100,20742530,2935,2935,2935,2935,0
20250212,211000,20742530,2935,2935,2935,2935,0
20250212,210900,20742530,2935,2935,2935,2935,0
20250212,210800,20742530,2935,2935,2935,2935,0
20250212,210700,20742530,2935,2935,2935,2935,0
20250212,210600,20742530,2935,2935,2935,2935,0
20250212,210500,20742530,2935,2935,2935,2935,0
20250212,210400,20742530,2935,2935,2935,2935,0
20250212,210300,20742530,2935,2935,2935,2935,0
20250212,210200,20742530,2935,2935,2935,2935,0
20250212,210100,20742530,2935,2935,2935,2935,0
20250212,210000,20742530,2935,2935,2935,2935,0
20250212,205900,20742530,2935,2935,2935,2935,0
20250212,205800,20742530,2935,2935,2935,2935,0
20250212,205700,20742530,2935,2935,2935,2935,0
20250212,205600,20742530,2935,2935,2935,2935,0
20250212,205500,20742530,2935,2935,2935,2935,0
20250212,205400,20742530,2935,2935,2935,2935,0
20250212,205300,20742530,2935,2935,2935,2935,0
20250212,205200,20742530,2935,2935,2935,2935,0
20250212,205100,20742530,2935,2935,2935,2935,0
20250212,205000,20742530,2935,2935,2935,2935,0
20250212,204900,20742530,2935,2935,2935,2935,0
20250212,204800,20742530,2935,2935,2935,2935,0
20250212,204700,20742530,2935,2935,2935,2935,0
20250212,204600,20742530,2935,2935,2935,2935,0
20250212,204500,20742530,2935,2935,2935,2935,0
20250212,204400,20742530,2935,2935,2935,2935,1276
20250212,204300,20742530,2935,2935,2935,2935,0
20250212,204200,20742530,2935,2935,2935,2935,0
20250212,204100,20742530,2935,2935,2935,2935,0
20250212,204000,20742530,2935,2935,2935,2935,0
20250212,203900,20742530,2935,2935,2935,2935,0
20250212,203800,20742530,2935,2935,2935,2935,0
20250212,203700,20742530,2935,2935,2935,2935,0
20250212,203600,20742530,2935,2935,2935,2935,0
20250212,203500,20742530,2935,2935,2935,2935,0
20250212,203400,20742530,2935,2935,2935,2935,0
20250212,203300,20742530,2935,2935,2935,2935,0
20250212,203200,20742530,2935,2935,2935,2935,0
20250212,203100,20742530,2935,2935,2935,2935,0
20250212,203000,20742530,2935,2935,2935,2935,0
20250212,202900,20742530,2935,2935,2935,2935,0
20250212,202800,20742530,2935,2935,2935,2935,0
20250212,202700,20742530,2935,2935,2935,2935,0
20250212,202600,20742530,2935,2935,2935,2935,0
20250212,202500,20742530,2935,2935,2935,2935,0
20250212,202400,20742530,2935,2935,2935,2935,0
20250212,202300,20742530,2935,2935,2935,2935,0
20250212,202200,20742530,2935,2935,2935,2935,0
20250212,202100,20742530,2935,2935,2935,2935,0
20250212,202000,20742530,2935,2935,2935,2935,0
20250212,201900,20742530,2935,2935,2935,2935,0
20250212,201800,20742530,2935,2935,2935,2935,0
20250212,201700,20742530,2935,2935,2935,2935,0
20250212,201600,20742530,2935,2935,2935,2935,0
20250212,201500,20742530,2935,2935,2935,2935,0
20250212,201400,20742530,2935,2935,2935,2935,1276
20250212,201300,20742530,2935,2935,2935,2935,0
20250212,201200,20742530,2935,2935,2935,2935,0
20250212,201100,20742530,2935,2935,2935,2935,0
20250212,201000,20742530,2935,2935,2935,2935,0
20250212,200900,20742530,2935,2935,2935,2935,0
20250212,200800,20742530,2935,2935,2935,2935,0
20250212,200700,20742530,2935,2935,2935,2935,0
20250212,200600,20742530,2935,2935,2935,2935,0
20250212,200500,20742530,2935,2935,2935,2935,0
20250212,200400,20742530,2935,2935,2935,2935,0
20250212,200300,20742530,2935,2935,2935,2935,0
20250212,200200,20742530,2935,2935,2935,2935,0
20250212,200100,20742530,2935,2935,2935,2935,0
20250212,200000,20742530,2935,2935,2935,2935,0
20250212,195900,20742530,2935,2935,2935,2935,0
20250212,195800,20742530,2935,2935,2935,2935,0
20250212,195700,20742530,2935,2935,2935,2935,0
20250212,195600,20742530,2935,2935,2935,2935,0
20250212,195500,20742530,2935,2935,2935,2935,0
20250212,195400,20742530,2935,2935,2935,2935,0
20250212,195300,20742530,2935,2935,2935,2935,0
20250212,195200,20742530,2935,2935,2935,2935,0
20250212,195100,20742530,2935,2935,2935,2935,0
20250212,195000,20742530,2935,2935,2935,2935,0
20250212,194900,20742530,2935,2935,2935,2935,0
20250212,194800,20742530,2935,2935,2935,2935,0
20250212,194700,20742530,2935,2935,2935,2935,0
20250212,194600,20742530,2935,2935,2935,2935,0
20250212,194500,20742530,2935,2935,2935,2935,0
20250212,194400,20742530,2935,2935,2935,2935,1276
20250212,194300,20742530,2935,2935,2935,2935,0
20250212,194200,20742530,2935,2935,2935,2935,0
20250212,194100,20742530,2935,2935,2935,2935,0
20250212,194000,20742530,2935,2935,2935,2935,0
20250212,193900,20742530,2935,2935,2935,2935,0
20250212,193800,20742530,2935,2935,2935,2935,0
20250212,193700,20742530,2935,2935,2935,2935,0
20250212,193600,20742530,2935,2935,2935,2935,0
20250212,193500,20742530,2935,2935,2935,2935,0
20250212,193400,20742530,2935,2935,2935,2935,0
20250212,193300,20742530,2935,2935,2935,2935,0
20250212,193200,20742530,2935,2935,2935,2935,0
20250212,193100,20742530,2935,2935,2935,2935,0
20250212,193000,20742530,2935,2935,2935,2935,0
20250212,192900,20742530,2935,2935,2935,2935,0
20250212,192800,20742530,2935,2935,2935,2935,0
20250212,192700,20742530,2935,2935,2935,2935,0
20250212,192600,20742530,2935,2935,2935,2935,0
20250212,192500,20742530,2935,2935,2935,2935,0
20250212,192400,20742530,2935,2935,2935,2935,0
20250212,192300,20742530,2935,2935,2935,2935,0
20250212,192200,20742530,2935,2935,2935,2935,0
20250212,192100,20742530,2935,2935,2935,2935,0
20250212,192000,20742530,2935,2935,2935,2935,0
20250212,191900,20742530,2935,2935,2935,2935,0
20250212,191800,20742530,2935,2935,2935,2935,0
20250212,191700,20742530,2935,2935,2935,2935,0
20250212,191600,20742530,2935,2935,2935,2935,0
20250212,191500,20742530,2935,2935,2935,2935,0
20250212,191400,20742530,2935,2935,2935,2935,1276
20250212,191300,20742530,2935,2935,2935,2935,0
20250212,191200,20742530,2935,2935,2935,2935,0
20250212,191100,20742530,2935,2935,2935,2935,0
20250212,191000,20742530,2935,2935,2935,2935,0
20250212,190900,20742530,2935,2935,2935,2935,0
20250212,190800,20742530,2935,2935,2935,2935,0
20250212,190700,20742530,2935,2935,2935,2935,0
20250212,190600,20742530,2935,2935,2935,2935,0
20250212,190500,20742530,2935,2935,2935,2935,0
20250212,190400,20742530,2935,2935,2935,2935,0
20250212,190300,20742530,2935,2935,2935,2935,0
20250212,190200,20742530,2935,2935,2935,2935,0
20250212,190100,20742530,2935,2935,2935,2935,0
20250212,190000,20742530,2935,2935,2935,2935,0
20250212,185900,20742530,2935,2935,2935,2935,0
20250212,185800,20742530,2935,2935,2935,2935,0
20250212,185700,20742530,2935,2935,2935,2935,0
20250212,185600,20742530,2935,2935,2935,2935,0
20250212,185500,20742530,2935,2935,2935,2935,0
20250212,185400,20742530,2935,2935,2935,2935,0
20250212,185300,20742530,2935,2935,2935,2935,0
20250212,185200,20742530,2935,2935,2935,2935,0
20250212,185100,20742530,2935,2935,2935,2935,0
20250212,185000,20742530,2935,2935,2935,2935,0
20250212,184900,20742530,2935,2935,2935,2935,0
20250212,184800,20742530,2935,2935,2935,2935,0
20250212,184700,20742530,2935,2935,2935,2935,0
20250212,184600,20742530,2935,2935,2935,2935,0
20250212,184500,20742530,2935,2935,2935,2935,0
20250212,184400,20742530,2935,2935,2935,2935,1276
20250212,184300,20742530,2935,2935,2935,2935,0
20250212,184200,20742530,2935,2935,2935,2935,0
20250212,184100,20742530,2935,2935,2935,2935,0
20250212,184000,20742530,2935,2935,2935,2935,0
20250212,183900,20742530,2935,2935,2935,2935,0
20250212,183800,20742530,2935,2935,2935,2935,0
20250212,183700,20742530,2935,2935,2935,2935,0
20250212,183600,20742530,2935,2935,2935,2935,0
20250212,183500,20742530,2935,2935,2935,2935,0
20250212,183400,20742530,2935,2935,2935,2935,0
20250212,183300,20742530,2935,2935,2935,2935,0
20250212,183200,20742530,2935,2935,2935,2935,0
20250212,183100,20742530,2935,2935,2935,2935,0
20250212,183000,20742530,2935,2935,2935,2935,0
20250212,182900,20742530,2935,2935,2935,2935,0
20250212,182800,20742530,2935,2935,2935,2935,0
20250212,182700,20742530,2935,2935,2935,2935,0
20250212,182600,20742530,2935,2935,2935,2935,0
20250212,182500,20742530,2935,2935,2935,2935,0
20250212,182400,20742530,2935,2935,2935,2935,0
20250212,182300,20742530,2935,2935,2935,2935,0
20250212,182200,20742530,2935,2935,2935,2935,0
20250212,182100,20742530,2935,2935,2935,2935,0
20250212,182000,20742530,2935,2935,2935,2935,0
20250212,181900,20742530,2935,2935,2935,2935,0
20250212,181800,20742530,2935,2935,2935,2935,0
20250212,181700,20742530,2935,2935,2935,2935,0
20250212,181600,20742530,2935,2935,2935,2935,0
20250212,181500,20742530,2935,2935,2935,2935,0
20250212,181400,20742530,2935,2935,2935,2935,1276
20250212,181300,20742530,2935,2935,2935,2935,0
20250212,181200,20742530,2935,2935,2935,2935,0
20250212,181100,20742530,2935,2935,2935,2935,0
20250212,181000,20742530,2935,2935,2935,2935,0
20250212,180900,20742530,2935,2935,2935,2935,0
20250212,180800,20742530,2935,2935,2935,2935,0
20250212,180700,20742530,2935,2935,2935,2935,0
20250212,180600,20742530,2935,2935,2935,2935,0
20250212,180500,20742530,2935,2935,2935,2935,0
20250212,180400,20742530,2935,2935,2935,2935,0
20250212,180300,20742530,2935,2935,2935,2935,0
20250212,180200,20742530,2935,2935,2935,2935,0
20250212,180100,20742530,2935,2935,2935,2935,0
20250212,180000,20742530,2935,2935,2935,2935,0
20250212,175900,20742530,2935,2935,2935,2935,0
20250212,175800,20742530,2935,2935,2935,2935,0
20250212,175700,20742530,2935,2935,2935,2935,0
20250212,175600,20742530,2935,2935,2935,2935,0
20250212,175500,20742530,2935,2935,2935,2935,0
20250212,175400,20742530,2935,2935,2935,2935,0
20250212,175300,20742530,2935,2935,2935,2935,0
20250212,175200,20742530,2935,2935,2935,2935,0
20250212,175100,20742530,2935,2935,2935,2935,0
20250212,175000,20742530,2935,2935,2935,2935,0
20250212,174900,20742530,2935,2935,2935,2935,0
20250212,174800,20742530,2935,2935,2935,2935,0
20250212,174700,20742530,2935,2935,2935,2935,0
20250212,174600,20742530,2935,2935,2935,2935,0
20250212,174500,20742530,2935,2935,2935,2935,0
20250212,174400,20742530,2935,2935,2935,2935,1276
20250212,174300,20742530,2935,2935,2935,2935,0
20250212,174200,20742530,2935,2935,2935,2935,0
20250212,174100,20742530,2935,2935,2935,2935,0
20250212,174000,20742530,2935,2935,2935,2935,0
20250212,173900,20742530,2935,2935,2935,2935,0
20250212,173800,20742530,2935,2935,2935,2935,0
20250212,173700,20742530,2935,2935,2935,2935,0
20250212,173600,20742530,2935,2935,2935,2935,0
20250212,173500,20742530,2935,2935,2935,2935,0
20250212,173400,20742530,2935,2935,2935,2935,0
20250212,173300,20742530,2935,2935,2935,2935,0
20250212,173200,20742530,2935,2935,2935,2935,0
20250212,173100,20742530,2935,2935,2935,2935,0
20250212,173000,20742530,2935,2935,2935,2935,0
20250212,172900,20742530,2935,2935,2935,2935,0
20250212,172800,20742530,2935,2935,2935,2935,0
20250212,172700,20742530,2935,2935,2935,2935,0
20250212,172600,20742530,2935,2935,2935,2935,0
20250212,172500,20742530,2935,2935,2935,2935,0
20250212,172400,20742530,2935,2935,2935,2935,0
20250212,172300,20742530,2935,2935,2935,2935,0
20250212,172200,20742530,2935,2935,2935,2935,0
20250212,172100,20742530,2935,2935,2935,2935,0
20250212,172000,20742530,2935,2935,2935,2935,0
20250212,171900,20742530,2935,2935,2935,2935,0
20250212,171800,20742530,2935,2935,2935,2935,0
20250212,171700,20742530,2935,2935,2935,2935,0
20250212,171600,20742530,2935,2935,2935,2935,0
20250212,171500,20742530,2935,2935,2935,2935,0
20250212,171400,20742530,2935,2935,2935,2935,1276
20250212,171300,20742530,2935,2935,2935,2935,0
20250212,171200,20742530,2935,2935,2935,2935,0
20250212,171100,20742530,2935,2935,2935,2935,0
20250212,171000,20742530,2935,2935,2935,2935,0
20250212,170900,20742530,2935,2935,2935,2935,0
20250212,170800,20742530,2935,2935,2935,2935,0
20250212,170700,20742530,2935,2935,2935,2935,0
20250212,170600,20742530,2935,2935,2935,2935,0
20250212,170500,20742530,2935,2935,2935,2935,0
20250212,170400,20742530,2935,2935,2935,2935,0
20250212,170300,20742530,2935,2935,2935,2935,0
20250212,170200,20742530,2935,2935,2935,2935,0
20250212,170100,20742530,2935,2935,2935,2935,0
20250212,170000,20742530,2935,2935,2935,2935,0
20250212,165900,20742530,2935,2935,2935,2935,0
20250212,165800,20742530,2935,2935,2935,2935,0
20250212,165700,20742530,2935,2935,2935,2935,0
20250212,165600,20742530,2935,2935,2935,2935,0
20250212,165500,20742530,2935,2935,2935,2935,0
20250212,165400,20742530,2935,2935,2935,2935,0
20250212,165300,20742530,2935,2935,2935,2935,0
20250212,165200,20742530,2935,2935,2935,2935,0
20250212,165100,20742530,2935,2935,2935,2935,0
20250212,165000,20742530,2935,2935,2935,2935,0
20250212,164900,20742530,2935,2935,2935,2935,0
20250212,164800,20742530,2935,2935,2935,2935,0
20250212,164700,20742530,2935,2935,2935,2935,0
20250212,164600,20742530,2935,2935,2935,2935,0
20250212,164500,20742530,2935,2935,2935,2935,0
20250212,164400,20742530,2935,2935,2935,2935,1276
20250212,164300,20742530,2935,2935,2935,2935,0
20250212,164200,20742530,2935,2935,2935,2935,0
20250212,164100,20742530,2935,2935,2935,2935,0
20250212,164000,20742530,2935,2935,2935,2935,0
20250212,163900,20742530,2935,2935,2935,2935,0
20250212,163800,20742530,2935,2935,2935,2935,0
20250212,163700,20742530,2935,2935,2935,2935,0
20250212,163600,20742530,2935,2935,2935,2935,0
20250212,163500,20742530,2935,2935,2935,2935,0
20250212,163400,20742530,2935,2935,2935,2935,0
20250212,163300,20742530,2935,2935,2935,2935,0
20250212,163200,20742530,2935,2935,2935,2935,0
20250212,163100,20742530,2935,2935,2935,2935,0
20250212,163000,20742530,2935,2935,2935,2935,0
20250212,162900,20742530,2935,2935,2935,2935,0
20250212,162800,20742530,2935,2935,2935,2935,0
20250212,162700,20742530,2935,2935,2935,2935,0
20250212,162600,20742530,2935,2935,2935,2935,0
20250212,162500,20742530,2935,2935,2935,2935,0
20250212,162400,20742530,2935,2935,2935,2935,0
20250212,162300,20742530,2935,2935,2935,2935,0
20250212,162200,20742530,2935,2935,2935,2935,0
20250212,162100,20742530,2935,2935,2935,2935,0
20250212,162000,20742530,2935,2935,2935,2935,0
20250212,161900,20742530,2935,2935,2935,2935,0
20250212,161800,20742530,2935,2935,2935,2935,0
20250212,161700,20742530,2935,2935,2935,2935,0
20250212,161600,20742530,2935,2935,2935,2935,0
20250212,161500,20742530,2935,2935,2935,2935,0
20250212,161400,20742530,2935,2935,2935,2935,1276
20250212,161300,20742530,2935,2935,2935,2935,0
20250212,161200,20742530,2935,2935,2935,2935,0
20250212,161100,20742530,2935,2935,2935,2935,0
20250212,161000,20742530,2935,2935,2935,2935,0
20250212,160900,20742530,2935,2935,2935,2935,0
20250212,160800,20742530,2935,2935,2935,2935,0
20250212,160700,20742530,2935,2935,2935,2935,0
20250212,160600,20742530,2935,2935,2935,2935,0
20250212,160500,20742530,2935,2935,2935,2935,0
20250212,160400,20742530,2935,2935,2935,2935,0
20250212,160300,20742530,2935,2935,2935,2935,0
20250212,160200,20742530,2935,2935,2935,2935,0
20250212,160100,20742530,2935,2935,2935,2935,0
20250212,160000,20742530,2935,2935,2935,2935,0
20250212,155900,20742530,2935,2935,2935,2935,0
20250212,155800,20742530,2935,2935,2935,2935,0
20250212,155700,20742530,2935,2935,2935,2935,0
20250212,155600,20742530,2935,2935,2935,2935,0
20250212,155500,20742530,2935,2935,2935,2935,0
20250212,155400,20742530,2935,2935,2935,2935,0
20250212,155300,20742530,2935,2935,2935,2935,0
20250212,155200,20742530,2935,2935,2935,2935,0
20250212,155100,20742530,2935,2935,2935,2935,0
20250212,155000,20742530,2935,2935,2935,2935,0
20250212,154900,20742530,2935,2935,2935,2935,0
20250212,154800,20742530,2935,2935,2935,2935,0
20250212,154700,20742530,2935,2935,2935,2935,0
20250212,154600,20742530,2935,2935,2935,2935,0
20250212,154500,20742530,2935,2935,2935,2935,0
20250212,154400,20742530,2935,2935,2935,2935,1276
20250212,154300,20742530,2935,2935,2935,2935,0
20250212,154200,20742530,2935,2935,2935,2935,0
20250212,154100,20742530,2935,2935,2935,2935,0
20250212,154000,20742530,2935,2935,2935,2935,0
20250212,153900,20742530,2935,2935,2935,2935,0
20250212,153800,20742530,2935,2935,2935,2935,0
20250212,153700,20742530,2935,2935,2935,2935,0
20250212,153600,20742530,2935,2935,2935,2935,0
20250212,153500,20742530,2935,2935,2935,2935,0
20250212,153400,20742530,2935,2935,2935,2935,0
20250212,153300,20742530,2935,2935,2935,2935,0
20250212,153200,20742530,2935,2935,2935,2935,0
20250212,153100,20742530,2935,2935,2935,2935,0
20250212,153000,20742530,2935,2935,2935,2935,1276
20250212,152900,16997470,2910,2910,2910,2910,0
20250212,152800,16997470,2910,2910,2910,2910,0
20250212,152700,16997470,2910,2910,2910,2910,0
20250212,152600,16997470,2910,2910,2910,2910,0
20250212,152500,16997470,2910,2910,2910,2910,0
20250212,152400,16997470,2910,2910,2910,2910,0
20250212,152300,16997470,2910,2910,2910,2910,0
20250212,152200,16997470,2910,2910,2910,2910,0
20250212,152100,16997470,2910,2910,2910,2910,0
20250212,152000,16997470,2910,2910,2910,2910,0
20250212,151900,16997470,2910,2875,2910,2875,70
20250212,151800,16796150,2865,2865,2865,2865,0
20250212,151700,16796150,2865,2865,2865,2865,0
20250212,151600,16796150,2865,2865,2865,2865,0
20250212,151500,16796150,2865,2865,2865,2865,0
20250212,151400,16796150,2865,2870,2870,2865,87
20250212,151300,16546750,2880,2880,2880,2880,0
20250212,151200,16546750,2880,2880,2880,2880,0
20250212,151100,16546750,2880,2880,2880,2880,0
20250212,151000,16546750,2880,2880,2880,2880,0
20250212,150900,16546750,2880,2880,2880,2880,0
20250212,150800,16546750,2880,2880,2880,2880,5
20250212,150700,16532350,2875,2875,2875,2875,0
20250212,150600,16532350,2875,2875,2875,2875,388
20250212,150500,15416850,2875,2875,2875,2875,0
20250212,150400,15416850,2875,2875,2875,2875,0
20250212,150300,15416850,2875,2875,2875,2875,0
20250212,150200,15416850,2875,2875,2875,2875,0
20250212,150100,15416850,2875,2875,2875,2875,0
20250212,150000,15416850,2875,2870,2875,2870,12
20250212,145900,15382385,2865,2865,2865,2865,0
20250212,145800,15382385,2865,2865,2865,2865,0
20250212,145700,15382385,2865,2865,2865,2865,0
20250212,145600,15382385,2865,2865,2865,2865,0
20250212,145500,15382385,2865,2865,2865,2865,0
20250212,145400,15382385,2865,2865,2865,2865,0
20250212,145300,15382385,2865,2865,2865,2865,116
20250212,145200,15050045,2870,2870,2870,2870,80
20250212,145100,14820445,2875,2875,2875,2875,0
20250212,145000,14820445,2875,2870,2875,2870,299
20250212,144900,13962170,2870,2870,2870,2870,0
20250212,144800,13962170,2870,2870,2870,2870,0
20250212,144700,13962170,2870,2870,2870,2870,0
20250212,144600,13962170,2870,2870,2870,2870,0
20250212,144500,13962170,2870,2870,2870,2870,0
20250212,144400,13962170,2870,2870,2870,2870,0
20250212,144300,13962170,2870,2870,2870,2870,0
20250212,144200,13962170,2870,2870,2870,2870,0
20250212,144100,13962170,2870,2870,2870,2870,0
20250212,144000,13962170,2870,2870,2870,2870,0
20250212,143900,13962170,2870,2870,2870,2870,0
20250212,143800,13962170,2870,2870,2870,2870,0
20250212,143700,13962170,2870,2870,2870,2870,0
20250212,143600,13962170,2870,2870,2870,2870,0
20250212,143500,13962170,2870,2870,2870,2870,0
20250212,143400,13962170,2870,2870,2870,2870,10
20250212,143300,13933470,2870,2870,2870,2870,0
20250212,143200,13933470,2870,2870,2870,2870,0
20250212,143100,13933470,2870,2870,2870,2870,0
20250212,143000,13933470,2870,2870,2870,2870,0
20250212,142900,13933470,2870,2870,2870,2870,0
20250212,142800,13933470,2870,2870,2870,2870,1010
20250212,142700,11034770,2870,2870,2870,2870,0
20250212,142600,11034770,2870,2870,2870,2870,0
20250212,142500,11034770,2870,2870,2870,2870,0
20250212,142400,11034770,2870,2870,2870,2870,0
20250212,142300,11034770,2870,2870,2870,2870,0
20250212,142200,11034770,2870,2870,2870,2870,0
20250212,142100,11034770,2870,2870,2870,2870,0
20250212,142000,11034770,2870,2870,2870,2870,0
20250212,141900,11034770,2870,2870,2870,2870,0
20250212,141800,11034770,2870,2870,2870,2870,0
20250212,141700,11034770,2870,2870,2870,2870,0
20250212,141600,11034770,2870,2870,2870,2870,0
20250212,141500,11034770,2870,2870,2870,2870,0
20250212,141400,11034770,2870,2870,2870,2870,0
20250212,141300,11034770,2870,2870,2870,2870,0
20250212,141200,11034770,2870,2870,2870,2870,0
20250212,141100,11034770,2870,2870,2870,2870,100
20250212,141000,10747770,2870,2870,2870,2870,30
20250212,140900,10661670,2870,2870,2870,2870,502
20250212,140800,9220930,2870,2870,2870,2870,0
20250212,140700,9220930,2870,2870,2870,2870,0
20250212,140600,9220930,2870,2870,2870,2870,0
20250212,140500,9220930,2870,2870,2870,2870,100
20250212,140400,8933930,2870,2870,2870,2870,96
20250212,140300,8658410,2890,2890,2890,2890,0
20250212,140200,8658410,2890,2890,2890,2890,0
20250212,140100,8658410,2890,2890,2890,2890,0
20250212,140000,8658410,2890,2890,2890,2890,0
20250212,135900,8658410,2890,2890,2890,2890,0
20250212,135800,8658410,2890,2890,2890,2890,0
20250212,135700,8658410,2890,2890,2890,2890,0
20250212,135600,8658410,2890,2890,2890,2890,0
20250212,135500,8658410,2890,2890,2890,2890,34
20250212,135400,8560150,2890,2890,2890,2890,0
20250212,135300,8560150,2890,2890,2890,2890,0
20250212,135200,8560150,2890,2890,2890,2890,0
20250212,135100,8560150,2890,2890,2890,2890,0
20250212,135000,8560150,2890,2890,2890,2890,0
20250212,134900,8560150,2890,2890,2890,2890,0
20250212,134800,8560150,2890,2890,2890,2890,0
20250212,134700,8560150,2890,2890,2890,2890,0
20250212,134600,8560150,2890,2890,2890,2890,0
20250212,134500,8560150,2890,2885,2890,2885,37
20250212,134400,8453245,2870,2870,2870,2870,0
20250212,134300,8453245,2870,2870,2870,2870,0
20250212,134200,8453245,2870,2870,2870,2870,0
20250212,134100,8453245,2870,2870,2870,2870,0
20250212,134000,8453245,2870,2870,2870,2870,0
20250212,133900,8453245,2870,2870,2870,2870,49
20250212,133800,8312615,2875,2875,2875,2875,0
20250212,133700,8312615,2875,2875,2875,2875,0
20250212,133600,8312615,2875,2875,2875,2875,0
20250212,133500,8312615,2875,2875,2875,2875,0
20250212,133400,8312615,2875,2875,2875,2870,102
20250212,133300,8019370,2890,2890,2890,2890,0
20250212,133200,8019370,2890,2890,2890,2890,0
20250212,133100,8019370,2890,2890,2890,2890,0
20250212,133000,8019370,2890,2890,2890,2890,0
20250212,132900,8019370,2890,2890,2890,2890,0
20250212,132800,8019370,2890,2890,2890,2890,0
20250212,132700,8019370,2890,2890,2890,2890,0
20250212,132600,8019370,2890,2890,2890,2890,0
20250212,132500,8019370,2890,2890,2890,2890,0
20250212,132400,8019370,2890,2890,2890,2890,0
20250212,132300,8019370,2890,2890,2890,2890,0
20250212,132200,8019370,2890,2890,2890,2890,0
20250212,132100,8019370,2890,2890,2890,2890,0
20250212,132000,8019370,2890,2890,2890,2890,0
20250212,131900,8019370,2890,2890,2890,2890,0
20250212,131800,8019370,2890,2890,2890,2890,0
20250212,131700,8019370,2890,2890,2890,2890,0
20250212,131600,8019370,2890,2890,2890,2890,100
20250212,131500,7730370,2890,2890,2890,2890,0
20250212,131400,7730370,2890,2890,2890,2890,0
20250212,131300,7730370,2890,2890,2890,2890,0
20250212,131200,7730370,2890,2890,2890,2890,0
20250212,131100,7730370,2890,2890,2890,2890,0
20250212,131000,7730370,2890,2890,2890,2890,0
20250212,130900,7730370,2890,2890,2890,2890,0
20250212,130800,7730370,2890,2890,2890,2890,0
20250212,130700,7730370,2890,2890,2890,2890,0
20250212,130600,7730370,2890,2890,2890,2890,0
20250212,130500,7730370,2890,2890,2890,2890,0
20250212,130400,7730370,2890,2890,2890,2890,0
20250212,130300,7730370,2890,2890,2890,2890,0
20250212,130200,7730370,2890,2890,2890,2890,0
20250212,130100,7730370,2890,2890,2890,2890,0
20250212,130000,7730370,2890,2890,2890,2890,0
20250212,125900,7730370,2890,2890,2890,2890,0
20250212,125800,7730370,2890,2890,2890,2890,0
20250212,125700,7730370,2890,2890,2890,2890,0
20250212,125600,7730370,2890,2890,2890,2890,0
20250212,125500,7730370,2890,2890,2890,2890,0
20250212,125400,7730370,2890,2890,2890,2890,1
20250212,125300,7727480,2890,2890,2890,2890,0
20250212,125200,7727480,2890,2890,2890,2890,0
20250212,125100,7727480,2890,2890,2890,2890,0
20250212,125000,7727480,2890,2890,2890,2890,0
20250212,124900,7727480,2890,2890,2890,2890,0
20250212,124800,7727480,2890,2890,2890,2890,0
20250212,124700,7727480,2890,2890,2890,2890,0
20250212,124600,7727480,2890,2890,2890,2890,0
20250212,124500,7727480,2890,2890,2890,2890,0
20250212,124400,7727480,2890,2890,2890,2890,0
20250212,124300,7727480,2890,2890,2890,2890,0
20250212,124200,7727480,2890,2890,2890,2890,40
20250212,124100,7611880,2870,2870,2870,2870,0
20250212,124000,7611880,2870,2870,2870,2870,0
20250212,123900,7611880,2870,2870,2870,2870,0
20250212,123800,7611880,2870,2875,2875,2870,141
20250212,123700,7207055,2890,2890,2890,2890,0
20250212,123600,7207055,2890,2890,2890,2890,0
20250212,123500,7207055,2890,2890,2890,2890,0
20250212,123400,7207055,2890,2890,2890,2890,0
20250212,123300,7207055,2890,2890,2890,2890,0
20250212,123200,7207055,2890,2890,2890,2890,0
20250212,123100,7207055,2890,2890,2890,2890,0
20250212,123000,7207055,2890,2890,2890,2890,0
20250212,122900,7207055,2890,2890,2890,2890,0
20250212,122800,7207055,2890,2890,2890,2890,0
20250212,122700,7207055,2890,2890,2890,2890,0
20250212,122600,7207055,2890,2890,2890,2890,0
20250212,122500,7207055,2890,2890,2890,2890,0
20250212,122400,7207055,2890,2890,2890,2890,0
20250212,122300,7207055,2890,2890,2890,2890,0
20250212,122200,7207055,2890,2890,2890,2890,0
20250212,122100,7207055,2890,2890,2890,2890,0
20250212,122000,7207055,2890,2890,2890,2890,0
20250212,121900,7207055,2890,2890,2890,2890,0
20250212,121800,7207055,2890,2890,2890,2890,0
20250212,121700,7207055,2890,2890,2890,2890,0
20250212,121600,7207055,2890,2890,2890,2890,0
20250212,121500,7207055,2890,2890,2890,2890,0
20250212,121400,7207055,2890,2890,2890,2890,0
20250212,121300,7207055,2890,2890,2890,2890,0
20250212,121200,7207055,2890,2890,2890,2890,0
20250212,121100,7207055,2890,2890,2890,2890,0
20250212,121000,7207055,2890,2890,2890,2890,15
20250212,120900,7163705,2890,2890,2890,2890,0
20250212,120800,7163705,2890,2890,2890,2890,0
20250212,120700,7163705,2890,2890,2890,2890,0
20250212,120600,7163705,2890,2890,2890,2890,0
20250212,120500,7163705,2890,2890,2890,2890,1
20250212,120400,7160815,2890,2890,2890,2890,0
20250212,120300,7160815,2890,2890,2890,2890,0
20250212,120200,7160815,2890,2890,2890,2890,0
20250212,120100,7160815,2890,2890,2890,2890,0
20250212,120000,7160815,2890,2890,2890,2890,0
20250212,115900,7160815,2890,2890,2890,2890,0
20250212,115800,7160815,2890,2890,2890,2890,0
20250212,115700,7160815,2890,2890,2890,2890,0
20250212,115600,7160815,2890,2890,2890,2890,0
20250212,115500,7160815,2890,2890,2890,2890,0
20250212,115400,7160815,2890,2890,2890,2890,0
20250212,115300,7160815,2890,2890,2890,2890,0
20250212,115200,7160815,2890,2890,2890,2890,0
20250212,115100,7160815,2890,2890,2890,2890,0
20250212,115000,7160815,2890,2890,2890,2890,0
20250212,114900,7160815,2890,2890,2890,2890,0
20250212,114800,7160815,2890,2890,2890,2890,0
20250212,114700,7160815,2890,2890,2890,2890,0
20250212,114600,7160815,2890,2890,2890,2890,0
20250212,114500,7160815,2890,2890,2890,2890,0
20250212,114400,7160815,2890,2890,2890,2890,0
20250212,114300,7160815,2890,2890,2890,2890,0
20250212,114200,7160815,2890,2890,2890,2890,0
20250212,114100,7160815,2890,2890,2890,2890,0
20250212,114000,7160815,2890,2890,2890,2890,0
20250212,113900,7160815,2890,2890,2890,2890,0
20250212,113800,7160815,2890,2890,2890,2890,0
20250212,113700,7160815,2890,2890,2890,2890,0
20250212,113600,7160815,2890,2890,2890,2890,0
20250212,113500,7160815,2890,2890,2890,2890,2
20250212,113400,7155035,2915,2915,2915,2915,0
20250212,113300,7155035,2915,2915,2915,2915,0
20250212,113200,7155035,2915,2915,2915,2915,0
20250212,113100,7155035,2915,2915,2915,2915,0
20250212,113000,7155035,2915,2915,2915,2915,0
20250212,112900,7155035,2915,2915,2915,2915,0
20250212,112800,7155035,2915,2915,2915,2915,0
20250212,112700,7155035,2915,2915,2915,2915,0
20250212,112600,7155035,2915,2915,2915,2915,0
20250212,112500,7155035,2915,2915,2915,2915,50
20250212,112400,7009285,2920,2920,2920,2920,0
20250212,112300,7009285,2920,2920,2920,2920,0
20250212,112200,7009285,2920,2920,2920,2920,0
20250212,112100,7009285,2920,2920,2920,2920,0
20250212,112000,7009285,2920,2920,2920,2920,0
20250212,111900,7009285,2920,2920,2920,2920,0
20250212,111800,7009285,2920,2920,2920,2920,0
20250212,111700,7009285,2920,2920,2920,2920,0
20250212,111600,7009285,2920,2920,2920,2920,0
20250212,111500,7009285,2920,2920,2920,2920,0
20250212,111400,7009285,2920,2920,2920,2920,0
20250212,111300,7009285,2920,2920,2920,2920,0
20250212,111200,7009285,2920,2920,2920,2920,0
20250212,111100,7009285,2920,2915,2920,2915,30
20250212,111000,6921830,2870,2890,2890,2870,63
20250212,110900,6740595,2920,2920,2920,2920,0
20250212,110800,6740595,2920,2920,2920,2920,0
20250212,110700,6740595,2920,2920,2920,2920,0
20250212,110600,6740595,2920,2920,2920,2920,0
20250212,110500,6740595,2920,2920,2920,2920,0
20250212,110400,6740595,2920,2920,2920,2920,0
20250212,110300,6740595,2920,2920,2920,2920,0
20250212,110200,6740595,2920,2920,2920,2920,0
20250212,110100,6740595,2920,2920,2920,2920,0
20250212,110000,6740595,2920,2920,2920,2920,0
20250212,105900,6740595,2920,2920,2920,2920,0
20250212,105800,6740595,2920,2920,2920,2920,0
20250212,105700,6740595,2920,2920,2920,2920,0
20250212,105600,6740595,2920,2920,2920,2920,0
20250212,105500,6740595,2920,2920,2920,2920,0
20250212,105400,6740595,2920,2920,2920,2920,0
20250212,105300,6740595,2920,2920,2920,2920,0
20250212,105200,6740595,2920,2920,2920,2920,0
20250212,105100,6740595,2920,2920,2920,2920,0
20250212,105000,6740595,2920,2900,2920,2900,22
20250212,104900,6676615,2895,2895,2895,2895,0
20250212,104800,6676615,2895,2895,2895,2895,0
20250212,104700,6676615,2895,2895,2895,2895,0
20250212,104600,6676615,2895,2895,2895,2895,0
20250212,104500,6676615,2895,2895,2895,2895,10
20250212,104400,6647665,2880,2880,2880,2880,0
20250212,104300,6647665,2880,2880,2880,2880,0
20250212,104200,6647665,2880,2880,2880,2880,0
20250212,104100,6647665,2880,2880,2880,2880,0
20250212,104000,6647665,2880,2880,2880,2880,0
20250212,103900,6647665,2880,2880,2880,2880,0
20250212,103800,6647665,2880,2880,2880,2880,0
20250212,103700,6647665,2880,2880,2880,2880,6
20250212,103600,6630385,2895,2895,2895,2895,0
20250212,103500,6630385,2895,2895,2895,2895,0
20250212,103400,6630385,2895,2895,2895,2895,0
20250212,103300,6630385,2895,2895,2895,2895,0
20250212,103200,6630385,2895,2895,2895,2895,0
20250212,103100,6630385,2895,2895,2895,2895,0
20250212,103000,6630385,2895,2895,2895,2895,0
20250212,102900,6630385,2895,2895,2895,2895,3
20250212,102800,6621700,2900,2900,2900,2900,3
20250212,102700,6613000,2920,2920,2920,2920,0
20250212,102600,6613000,2920,2920,2920,2920,0
20250212,102500,6613000,2920,2920,2920,2920,0
20250212,102400,6613000,2920,2920,2920,2920,0
20250212,102300,6613000,2920,2920,2920,2920,0
20250212,102200,6613000,2920,2920,2920,2920,0
20250212,102100,6613000,2920,2920,2920,2920,0
20250212,102000,6613000,2920,2920,2920,2920,0
20250212,101900,6613000,2920,2920,2920,2920,0
20250212,101800,6613000,2920,2920,2920,2920,0
20250212,101700,6613000,2920,2900,2920,2900,36
20250212,101600,6508410,2865,2865,2865,2865,0
20250212,101500,6508410,2865,2905,2905,2865,312
20250212,101400,5612510,2920,2920,2920,2920,1
20250212,101300,5609590,2920,2920,2920,2920,0
20250212,101200,5609590,2920,2920,2920,2920,0
20250212,101100,5609590,2920,2920,2920,2920,0
20250212,101000,5609590,2920,2920,2920,2920,0
20250212,100900,5609590,2920,2920,2920,2920,0
20250212,100800,5609590,2920,2920,2920,2920,0
20250212,100700,5609590,2920,2920,2920,2920,0
20250212,100600,5609590,2920,2920,2920,2920,0
20250212,100500,5609590,2920,2920,2920,2920,0
20250212,100400,5609590,2920,2920,2920,2920,0
20250212,100300,5609590,2920,2920,2920,2920,3
20250212,100200,5600830,2935,2935,2935,2935,0
20250212,100100,5600830,2935,2935,2935,2935,0
20250212,100000,5600830,2935,2935,2935,2935,0
20250212,095900,5600830,2935,2935,2935,2935,0
20250212,095800,5600830,2935,2935,2935,2935,0
20250212,095700,5600830,2935,2935,2935,2935,0
20250212,095600,5600830,2935,2905,2935,2905,170
20250212,095500,5105330,2905,2905,2905,2905,0
20250212,095400,5105330,2905,2905,2905,2905,0
20250212,095300,5105330,2905,2905,2905,2905,0
20250212,095200,5105330,2905,2905,2905,2905,3
20250212,095100,5096615,2905,2905,2905,2905,0
20250212,095000,5096615,2905,2905,2905,2905,0
20250212,094900,5096615,2905,2905,2905,2905,0
20250212,094800,5096615,2905,2905,2905,2905,0
20250212,094700,5096615,2905,2905,2905,2905,0
20250212,094600,5096615,2905,2905,2905,2905,15
20250212,094500,5053040,2890,2890,2890,2890,15
20250212,094400,5009690,2940,2940,2940,2940,0
20250212,094300,5009690,2940,2940,2940,2940,0
20250212,094200,5009690,2940,2940,2940,2940,0
20250212,094100,5009690,2940,2940,2940,2940,0
20250212,094000,5009690,2940,2940,2940,2940,0
20250212,093900,5009690,2940,2940,2940,2940,0
20250212,093800,5009690,2940,2940,2940,2940,0
20250212,093700,5009690,2940,2940,2940,2940,0
20250212,093600,5009690,2940,2940,2940,2940,0
20250212,093500,5009690,2940,2940,2940,2940,0
20250212,093400,5009690,2940,2940,2940,2940,0
20250212,093300,5009690,2940,2940,2940,2940,0
20250212,093200,5009690,2940,2940,2940,2940,0
20250212,093100,5009690,2940,2940,2940,2940,0
20250212,093000,5009690,2940,2940,2940,2940,0
20250212,092900,5009690,2940,2940,2940,2940,0
20250212,092800,5009690,2940,2940,2940,2940,0
20250212,092700,5009690,2940,2940,2940,2940,0
20250212,092600,5009690,2940,2940,2940,2940,0
20250212,092500,5009690,2940,2940,2940,2940,0
20250212,092400,5009690,2940,2940,2940,2940,0
20250212,092300,5009690,2940,2940,2940,2940,0
20250212,092200,5009690,2940,2940,2940,2940,0
20250212,092100,5009690,2940,2940,2940,2940,0
20250212,092000,5009690,2940,2940,2940,2940,0
20250212,091900,5009690,2940,2940,2940,2940,0
20250212,091800,5009690,2940,2915,2940,2915,50
20250212,091700,4863490,2940,2940,2940,2940,0
20250212,091600,4863490,2940,2940,2940,2940,0
20250212,091500,4863490,2940,2940,2940,2940,0
20250212,091400,4863490,2940,2940,2940,2940,0
20250212,091300,4863490,2940,2940,2940,2940,0
20250212,091200,4863490,2940,2940,2940,2940,0
20250212,091100,4863490,2940,2940,2940,2940,0
20250212,091000,4863490,2940,2940,2940,2940,0
20250212,090900,4863490,2940,2935,2940,2935,83
20250212,090800,4619820,2930,2930,2930,2930,26
20250212,090700,4543640,2955,2955,2955,2955,0
20250212,090600,4543640,2955,2955,2955,2955,2
20250212,090500,4537730,2880,2880,2880,2880,15
20250212,090400,4494530,2900,3035,3035,2900,720
20250212,090300,2403090,3055,2905,3055,2905,585
20250212,090200,699885,2905,2900,2905,2900,48
20250212,090100,560665,2905,2905,2905,2905,0
20250212,090000,560665,2905,2905,2905,2905,193