KissMeData/382800/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,213300,201460910,3830,3830,3830,3830,1076
20250213,213200,201460910,3830,3830,3830,3830,0
20250213,213100,201460910,3830,3830,3830,3830,0
20250213,213000,201460910,3830,3830,3830,3830,0
20250213,212900,201460910,3830,3830,3830,3830,0
20250213,212800,201460910,3830,3830,3830,3830,0
20250213,212700,201460910,3830,3830,3830,3830,0
20250213,212600,201460910,3830,3830,3830,3830,0
20250213,212500,201460910,3830,3830,3830,3830,0
20250213,212400,201460910,3830,3830,3830,3830,0
20250213,212300,201460910,3830,3830,3830,3830,0
20250213,212200,201460910,3830,3830,3830,3830,0
20250213,212100,201460910,3830,3830,3830,3830,0
20250213,212000,201460910,3830,3830,3830,3830,0
20250213,211900,201460910,3830,3830,3830,3830,0
20250213,211800,201460910,3830,3830,3830,3830,0
20250213,211700,201460910,3830,3830,3830,3830,0
20250213,211600,201460910,3830,3830,3830,3830,0
20250213,211500,201460910,3830,3830,3830,3830,0
20250213,211400,201460910,3830,3830,3830,3830,0
20250213,211300,201460910,3830,3830,3830,3830,0
20250213,211200,201460910,3830,3830,3830,3830,0
20250213,211100,201460910,3830,3830,3830,3830,0
20250213,211000,201460910,3830,3830,3830,3830,0
20250213,210900,201460910,3830,3830,3830,3830,0
20250213,210800,201460910,3830,3830,3830,3830,0
20250213,210700,201460910,3830,3830,3830,3830,0
20250213,210600,201460910,3830,3830,3830,3830,0
20250213,210500,201460910,3830,3830,3830,3830,0
20250213,210400,201460910,3830,3830,3830,3830,0
20250213,210300,201460910,3830,3830,3830,3830,1076
20250213,210200,201460910,3830,3830,3830,3830,0
20250213,210100,201460910,3830,3830,3830,3830,0
20250213,210000,201460910,3830,3830,3830,3830,0
20250213,205900,201460910,3830,3830,3830,3830,0
20250213,205800,201460910,3830,3830,3830,3830,0
20250213,205700,201460910,3830,3830,3830,3830,0
20250213,205600,201460910,3830,3830,3830,3830,0
20250213,205500,201460910,3830,3830,3830,3830,0
20250213,205400,201460910,3830,3830,3830,3830,0
20250213,205300,201460910,3830,3830,3830,3830,0
20250213,205200,201460910,3830,3830,3830,3830,0
20250213,205100,201460910,3830,3830,3830,3830,0
20250213,205000,201460910,3830,3830,3830,3830,0
20250213,204900,201460910,3830,3830,3830,3830,0
20250213,204800,201460910,3830,3830,3830,3830,0
20250213,204700,201460910,3830,3830,3830,3830,0
20250213,204600,201460910,3830,3830,3830,3830,0
20250213,204500,201460910,3830,3830,3830,3830,0
20250213,204400,201460910,3830,3830,3830,3830,0
20250213,204300,201460910,3830,3830,3830,3830,0
20250213,204200,201460910,3830,3830,3830,3830,0
20250213,204100,201460910,3830,3830,3830,3830,0
20250213,204000,201460910,3830,3830,3830,3830,0
20250213,203900,201460910,3830,3830,3830,3830,0
20250213,203800,201460910,3830,3830,3830,3830,0
20250213,203700,201460910,3830,3830,3830,3830,0
20250213,203600,201460910,3830,3830,3830,3830,0
20250213,203500,201460910,3830,3830,3830,3830,0
20250213,203400,201460910,3830,3830,3830,3830,0
20250213,203300,201460910,3830,3830,3830,3830,1076
20250213,203200,201460910,3830,3830,3830,3830,0
20250213,203100,201460910,3830,3830,3830,3830,0
20250213,203000,201460910,3830,3830,3830,3830,0
20250213,202900,201460910,3830,3830,3830,3830,0
20250213,202800,201460910,3830,3830,3830,3830,0
20250213,202700,201460910,3830,3830,3830,3830,0
20250213,202600,201460910,3830,3830,3830,3830,0
20250213,202500,201460910,3830,3830,3830,3830,0
20250213,202400,201460910,3830,3830,3830,3830,0
20250213,202300,201460910,3830,3830,3830,3830,0
20250213,202200,201460910,3830,3830,3830,3830,0
20250213,202100,201460910,3830,3830,3830,3830,0
20250213,202000,201460910,3830,3830,3830,3830,0
20250213,201900,201460910,3830,3830,3830,3830,0
20250213,201800,201460910,3830,3830,3830,3830,0
20250213,201700,201460910,3830,3830,3830,3830,0
20250213,201600,201460910,3830,3830,3830,3830,0
20250213,201500,201460910,3830,3830,3830,3830,0
20250213,201400,201460910,3830,3830,3830,3830,0
20250213,201300,201460910,3830,3830,3830,3830,0
20250213,201200,201460910,3830,3830,3830,3830,0
20250213,201100,201460910,3830,3830,3830,3830,0
20250213,201000,201460910,3830,3830,3830,3830,0
20250213,200900,201460910,3830,3830,3830,3830,0
20250213,200800,201460910,3830,3830,3830,3830,0
20250213,200700,201460910,3830,3830,3830,3830,0
20250213,200600,201460910,3830,3830,3830,3830,0
20250213,200500,201460910,3830,3830,3830,3830,0
20250213,200400,201460910,3830,3830,3830,3830,0
20250213,200300,201460910,3830,3830,3830,3830,1076
20250213,200200,201460910,3830,3830,3830,3830,0
20250213,200100,201460910,3830,3830,3830,3830,0
20250213,200000,201460910,3830,3830,3830,3830,0
20250213,195900,201460910,3830,3830,3830,3830,0
20250213,195800,201460910,3830,3830,3830,3830,0
20250213,195700,201460910,3830,3830,3830,3830,0
20250213,195600,201460910,3830,3830,3830,3830,0
20250213,195500,201460910,3830,3830,3830,3830,0
20250213,195400,201460910,3830,3830,3830,3830,0
20250213,195300,201460910,3830,3830,3830,3830,0
20250213,195200,201460910,3830,3830,3830,3830,0
20250213,195100,201460910,3830,3830,3830,3830,0
20250213,195000,201460910,3830,3830,3830,3830,0
20250213,194900,201460910,3830,3830,3830,3830,0
20250213,194800,201460910,3830,3830,3830,3830,0
20250213,194700,201460910,3830,3830,3830,3830,0
20250213,194600,201460910,3830,3830,3830,3830,0
20250213,194500,201460910,3830,3830,3830,3830,0
20250213,194400,201460910,3830,3830,3830,3830,0
20250213,194300,201460910,3830,3830,3830,3830,0
20250213,194200,201460910,3830,3830,3830,3830,0
20250213,194100,201460910,3830,3830,3830,3830,0
20250213,194000,201460910,3830,3830,3830,3830,0
20250213,193900,201460910,3830,3830,3830,3830,0
20250213,193800,201460910,3830,3830,3830,3830,0
20250213,193700,201460910,3830,3830,3830,3830,0
20250213,193600,201460910,3830,3830,3830,3830,0
20250213,193500,201460910,3830,3830,3830,3830,0
20250213,193400,201460910,3830,3830,3830,3830,0
20250213,193300,201460910,3830,3830,3830,3830,1076
20250213,193200,201460910,3830,3830,3830,3830,0
20250213,193100,201460910,3830,3830,3830,3830,0
20250213,193000,201460910,3830,3830,3830,3830,0
20250213,192900,201460910,3830,3830,3830,3830,0
20250213,192800,201460910,3830,3830,3830,3830,0
20250213,192700,201460910,3830,3830,3830,3830,0
20250213,192600,201460910,3830,3830,3830,3830,0
20250213,192500,201460910,3830,3830,3830,3830,0
20250213,192400,201460910,3830,3830,3830,3830,0
20250213,192300,201460910,3830,3830,3830,3830,0
20250213,192200,201460910,3830,3830,3830,3830,0
20250213,192100,201460910,3830,3830,3830,3830,0
20250213,192000,201460910,3830,3830,3830,3830,0
20250213,191900,201460910,3830,3830,3830,3830,0
20250213,191800,201460910,3830,3830,3830,3830,0
20250213,191700,201460910,3830,3830,3830,3830,0
20250213,191600,201460910,3830,3830,3830,3830,0
20250213,191500,201460910,3830,3830,3830,3830,0
20250213,191400,201460910,3830,3830,3830,3830,0
20250213,191300,201460910,3830,3830,3830,3830,0
20250213,191200,201460910,3830,3830,3830,3830,0
20250213,191100,201460910,3830,3830,3830,3830,0
20250213,191000,201460910,3830,3830,3830,3830,0
20250213,190900,201460910,3830,3830,3830,3830,0
20250213,190800,201460910,3830,3830,3830,3830,0
20250213,190700,201460910,3830,3830,3830,3830,0
20250213,190600,201460910,3830,3830,3830,3830,0
20250213,190500,201460910,3830,3830,3830,3830,0
20250213,190400,201460910,3830,3830,3830,3830,0
20250213,190300,201460910,3830,3830,3830,3830,1076
20250213,190200,201460910,3830,3830,3830,3830,0
20250213,190100,201460910,3830,3830,3830,3830,0
20250213,190000,201460910,3830,3830,3830,3830,0
20250213,185900,201460910,3830,3830,3830,3830,0
20250213,185800,201460910,3830,3830,3830,3830,0
20250213,185700,201460910,3830,3830,3830,3830,0
20250213,185600,201460910,3830,3830,3830,3830,0
20250213,185500,201460910,3830,3830,3830,3830,0
20250213,185400,201460910,3830,3830,3830,3830,0
20250213,185300,201460910,3830,3830,3830,3830,0
20250213,185200,201460910,3830,3830,3830,3830,0
20250213,185100,201460910,3830,3830,3830,3830,0
20250213,185000,201460910,3830,3830,3830,3830,0
20250213,184900,201460910,3830,3830,3830,3830,0
20250213,184800,201460910,3830,3830,3830,3830,0
20250213,184700,201460910,3830,3830,3830,3830,0
20250213,184600,201460910,3830,3830,3830,3830,0
20250213,184500,201460910,3830,3830,3830,3830,0
20250213,184400,201460910,3830,3830,3830,3830,0
20250213,184300,201460910,3830,3830,3830,3830,0
20250213,184200,201460910,3830,3830,3830,3830,0
20250213,184100,201460910,3830,3830,3830,3830,0
20250213,184000,201460910,3830,3830,3830,3830,0
20250213,183900,201460910,3830,3830,3830,3830,0
20250213,183800,201460910,3830,3830,3830,3830,0
20250213,183700,201460910,3830,3830,3830,3830,0
20250213,183600,201460910,3830,3830,3830,3830,0
20250213,183500,201460910,3830,3830,3830,3830,0
20250213,183400,201460910,3830,3830,3830,3830,0
20250213,183300,201460910,3830,3830,3830,3830,1076
20250213,183200,201460910,3830,3830,3830,3830,0
20250213,183100,201460910,3830,3830,3830,3830,0
20250213,183000,201460910,3830,3830,3830,3830,0
20250213,182900,201460910,3830,3830,3830,3830,0
20250213,182800,201460910,3830,3830,3830,3830,0
20250213,182700,201460910,3830,3830,3830,3830,0
20250213,182600,201460910,3830,3830,3830,3830,0
20250213,182500,201460910,3830,3830,3830,3830,0
20250213,182400,201460910,3830,3830,3830,3830,0
20250213,182300,201460910,3830,3830,3830,3830,0
20250213,182200,201460910,3830,3830,3830,3830,0
20250213,182100,201460910,3830,3830,3830,3830,0
20250213,182000,201460910,3830,3830,3830,3830,0
20250213,181900,201460910,3830,3830,3830,3830,0
20250213,181800,201460910,3830,3830,3830,3830,0
20250213,181700,201460910,3830,3830,3830,3830,0
20250213,181600,201460910,3830,3830,3830,3830,0
20250213,181500,201460910,3830,3830,3830,3830,0
20250213,181400,201460910,3830,3830,3830,3830,0
20250213,181300,201460910,3830,3830,3830,3830,0
20250213,181200,201460910,3830,3830,3830,3830,0
20250213,181100,201460910,3830,3830,3830,3830,0
20250213,181000,201460910,3830,3830,3830,3830,0
20250213,180900,201460910,3830,3830,3830,3830,0
20250213,180800,201460910,3830,3830,3830,3830,0
20250213,180700,201460910,3830,3830,3830,3830,0
20250213,180600,201460910,3830,3830,3830,3830,0
20250213,180500,201460910,3830,3830,3830,3830,0
20250213,180400,201460910,3830,3830,3830,3830,0
20250213,180300,201460910,3830,3830,3830,3830,1076
20250213,180200,201460910,3830,3830,3830,3830,0
20250213,180100,201460910,3830,3830,3830,3830,0
20250213,180000,201460910,3830,3830,3830,3830,0
20250213,175900,201460910,3830,3830,3830,3830,0
20250213,175800,201460910,3830,3830,3830,3830,0
20250213,175700,201460910,3830,3830,3830,3830,0
20250213,175600,201460910,3830,3830,3830,3830,0
20250213,175500,201460910,3830,3830,3830,3830,0
20250213,175400,201460910,3830,3830,3830,3830,0
20250213,175300,201460910,3830,3830,3830,3830,0
20250213,175200,201460910,3830,3830,3830,3830,0
20250213,175100,201460910,3830,3830,3830,3830,0
20250213,175000,201460910,3830,3830,3830,3830,0
20250213,174900,201460910,3830,3830,3830,3830,0
20250213,174800,201460910,3830,3830,3830,3830,0
20250213,174700,201460910,3830,3830,3830,3830,0
20250213,174600,201460910,3830,3830,3830,3830,0
20250213,174500,201460910,3830,3830,3830,3830,0
20250213,174400,201460910,3830,3830,3830,3830,0
20250213,174300,201460910,3830,3830,3830,3830,0
20250213,174200,201460910,3830,3830,3830,3830,0
20250213,174100,201460910,3830,3830,3830,3830,0
20250213,174000,201460910,3830,3830,3830,3830,0
20250213,173900,201460910,3830,3830,3830,3830,0
20250213,173800,201460910,3830,3830,3830,3830,0
20250213,173700,201460910,3830,3830,3830,3830,0
20250213,173600,201460910,3830,3830,3830,3830,0
20250213,173500,201460910,3830,3830,3830,3830,0
20250213,173400,201460910,3830,3830,3830,3830,0
20250213,173300,201460910,3830,3830,3830,3830,1076
20250213,173200,201460910,3830,3830,3830,3830,0
20250213,173100,201460910,3830,3830,3830,3830,0
20250213,173000,201460910,3830,3830,3830,3830,0
20250213,172900,201460910,3830,3830,3830,3830,0
20250213,172800,201460910,3830,3830,3830,3830,0
20250213,172700,201460910,3830,3830,3830,3830,0
20250213,172600,201460910,3830,3830,3830,3830,0
20250213,172500,201460910,3830,3830,3830,3830,0
20250213,172400,201460910,3830,3830,3830,3830,0
20250213,172300,201460910,3830,3830,3830,3830,0
20250213,172200,201460910,3830,3830,3830,3830,0
20250213,172100,201460910,3830,3830,3830,3830,0
20250213,172000,201460910,3830,3830,3830,3830,0
20250213,171900,201460910,3830,3830,3830,3830,0
20250213,171800,201460910,3830,3830,3830,3830,0
20250213,171700,201460910,3830,3830,3830,3830,0
20250213,171600,201460910,3830,3830,3830,3830,0
20250213,171500,201460910,3830,3830,3830,3830,0
20250213,171400,201460910,3830,3830,3830,3830,0
20250213,171300,201460910,3830,3830,3830,3830,0
20250213,171200,201460910,3830,3830,3830,3830,0
20250213,171100,201460910,3830,3830,3830,3830,0
20250213,171000,201460910,3830,3830,3830,3830,0
20250213,170900,201460910,3830,3830,3830,3830,0
20250213,170800,201460910,3830,3830,3830,3830,0
20250213,170700,201460910,3830,3830,3830,3830,0
20250213,170600,201460910,3830,3830,3830,3830,0
20250213,170500,201460910,3830,3830,3830,3830,0
20250213,170400,201460910,3830,3830,3830,3830,0
20250213,170300,201460910,3830,3830,3830,3830,1076
20250213,170200,201460910,3830,3830,3830,3830,0
20250213,170100,201460910,3830,3830,3830,3830,0
20250213,170000,201460910,3830,3830,3830,3830,0
20250213,165900,201460910,3830,3830,3830,3830,0
20250213,165800,201460910,3830,3830,3830,3830,0
20250213,165700,201460910,3830,3830,3830,3830,0
20250213,165600,201460910,3830,3830,3830,3830,0
20250213,165500,201460910,3830,3830,3830,3830,0
20250213,165400,201460910,3830,3830,3830,3830,0
20250213,165300,201460910,3830,3830,3830,3830,0
20250213,165200,201460910,3830,3830,3830,3830,0
20250213,165100,201460910,3830,3830,3830,3830,0
20250213,165000,201460910,3830,3830,3830,3830,0
20250213,164900,201460910,3830,3830,3830,3830,0
20250213,164800,201460910,3830,3830,3830,3830,0
20250213,164700,201460910,3830,3830,3830,3830,0
20250213,164600,201460910,3830,3830,3830,3830,0
20250213,164500,201460910,3830,3830,3830,3830,0
20250213,164400,201460910,3830,3830,3830,3830,0
20250213,164300,201460910,3830,3830,3830,3830,0
20250213,164200,201460910,3830,3830,3830,3830,0
20250213,164100,201460910,3830,3830,3830,3830,0
20250213,164000,201460910,3830,3830,3830,3830,0
20250213,163900,201460910,3830,3830,3830,3830,0
20250213,163800,201460910,3830,3830,3830,3830,0
20250213,163700,201460910,3830,3830,3830,3830,0
20250213,163600,201460910,3830,3830,3830,3830,0
20250213,163500,201460910,3830,3830,3830,3830,0
20250213,163400,201460910,3830,3830,3830,3830,0
20250213,163300,201460910,3830,3830,3830,3830,1076
20250213,163200,201460910,3830,3830,3830,3830,0
20250213,163100,201460910,3830,3830,3830,3830,0
20250213,163000,201460910,3830,3830,3830,3830,0
20250213,162900,201460910,3830,3830,3830,3830,0
20250213,162800,201460910,3830,3830,3830,3830,0
20250213,162700,201460910,3830,3830,3830,3830,0
20250213,162600,201460910,3830,3830,3830,3830,0
20250213,162500,201460910,3830,3830,3830,3830,0
20250213,162400,201460910,3830,3830,3830,3830,0
20250213,162300,201460910,3830,3830,3830,3830,0
20250213,162200,201460910,3830,3830,3830,3830,0
20250213,162100,201460910,3830,3830,3830,3830,0
20250213,162000,201460910,3830,3830,3830,3830,0
20250213,161900,201460910,3830,3830,3830,3830,0
20250213,161800,201460910,3830,3830,3830,3830,0
20250213,161700,201460910,3830,3830,3830,3830,0
20250213,161600,201460910,3830,3830,3830,3830,0
20250213,161500,201460910,3830,3830,3830,3830,0
20250213,161400,201460910,3830,3830,3830,3830,0
20250213,161300,201460910,3830,3830,3830,3830,0
20250213,161200,201460910,3830,3830,3830,3830,0
20250213,161100,201460910,3830,3830,3830,3830,0
20250213,161000,201460910,3830,3830,3830,3830,0
20250213,160900,201460910,3830,3830,3830,3830,0
20250213,160800,201460910,3830,3830,3830,3830,0
20250213,160700,201460910,3830,3830,3830,3830,0
20250213,160600,201460910,3830,3830,3830,3830,0
20250213,160500,201460910,3830,3830,3830,3830,0
20250213,160400,201460910,3830,3830,3830,3830,0
20250213,160300,201460910,3830,3830,3830,3830,1076
20250213,160200,201460910,3830,3830,3830,3830,0
20250213,160100,201460910,3830,3830,3830,3830,0
20250213,160000,201460910,3830,3830,3830,3830,0
20250213,155900,201460910,3830,3830,3830,3830,0
20250213,155800,201460910,3830,3830,3830,3830,0
20250213,155700,201460910,3830,3830,3830,3830,0
20250213,155600,201460910,3830,3830,3830,3830,0
20250213,155500,201460910,3830,3830,3830,3830,0
20250213,155400,201460910,3830,3830,3830,3830,0
20250213,155300,201460910,3830,3830,3830,3830,0
20250213,155200,201460910,3830,3830,3830,3830,0
20250213,155100,201460910,3830,3830,3830,3830,0
20250213,155000,201460910,3830,3830,3830,3830,0
20250213,154900,201460910,3830,3830,3830,3830,0
20250213,154800,201460910,3830,3830,3830,3830,0
20250213,154700,201460910,3830,3830,3830,3830,0
20250213,154600,201460910,3830,3830,3830,3830,0
20250213,154500,201460910,3830,3830,3830,3830,0
20250213,154400,201460910,3830,3830,3830,3830,0
20250213,154300,201460910,3830,3830,3830,3830,0
20250213,154200,201460910,3830,3830,3830,3830,0
20250213,154100,201460910,3830,3830,3830,3830,0
20250213,154000,201460910,3830,3830,3830,3830,0
20250213,153900,201460910,3830,3830,3830,3830,0
20250213,153800,201460910,3830,3830,3830,3830,0
20250213,153700,201460910,3830,3830,3830,3830,0
20250213,153600,201460910,3830,3830,3830,3830,0
20250213,153500,201460910,3830,3830,3830,3830,0
20250213,153400,201460910,3830,3830,3830,3830,0
20250213,153300,201460910,3830,3830,3830,3830,1076
20250213,153200,201460910,3830,3830,3830,3830,0
20250213,153100,201460910,3830,3830,3830,3830,0
20250213,153000,201460910,3830,3830,3830,3830,1076
20250213,152900,197339830,3815,3815,3815,3815,0
20250213,152800,197339830,3815,3815,3815,3815,0
20250213,152700,197339830,3815,3815,3815,3815,0
20250213,152600,197339830,3815,3815,3815,3815,0
20250213,152500,197339830,3815,3815,3815,3815,0
20250213,152400,197339830,3815,3815,3815,3815,0
20250213,152300,197339830,3815,3815,3815,3815,0
20250213,152200,197339830,3815,3815,3815,3815,0
20250213,152100,197339830,3815,3815,3815,3815,0
20250213,152000,197339830,3815,3815,3815,3815,0
20250213,151900,197339830,3815,3815,3815,3815,2
20250213,151800,197332200,3780,3795,3815,3775,182
20250213,151700,196643490,3795,3780,3795,3780,39
20250213,151600,196496055,3775,3795,3800,3770,803
20250213,151500,193451910,3800,3800,3800,3800,26
20250213,151400,193353110,3825,3825,3825,3825,1
20250213,151300,193349285,3800,3800,3800,3800,234
20250213,151200,192460085,3830,3830,3830,3830,73
20250213,151100,192180495,3835,3835,3835,3835,0
20250213,151000,192180495,3835,3835,3835,3835,0
20250213,150900,192180495,3835,3835,3835,3835,13
20250213,150800,192130640,3835,3835,3835,3835,0
20250213,150700,192130640,3835,3835,3835,3835,0
20250213,150600,192130640,3835,3830,3835,3830,10
20250213,150500,192092300,3835,3835,3835,3835,1
20250213,150400,192088465,3835,3835,3835,3835,10
20250213,150300,192050115,3835,3790,3835,3790,3
20250213,150200,192038660,3835,3835,3835,3835,0
20250213,150100,192038660,3835,3830,3835,3830,800
20250213,150000,188974655,3830,3830,3830,3830,1000
20250213,145900,185144655,3830,3830,3830,3830,1
20250213,145800,185140825,3815,3815,3815,3815,0
20250213,145700,185140825,3815,3815,3815,3815,99
20250213,145600,184763140,3815,3810,3815,3810,801
20250213,145500,181711325,3815,3815,3815,3815,100
20250213,145400,181329825,3815,3805,3815,3805,584
20250213,145300,179104935,3810,3805,3810,3805,819
20250213,145200,175988635,3805,3805,3805,3805,0
20250213,145100,175988635,3805,3795,3805,3795,1061
20250213,145000,171956655,3800,3800,3800,3800,0
20250213,144900,171956655,3800,3800,3800,3800,0
20250213,144800,171956655,3800,3800,3800,3800,0
20250213,144700,171956655,3800,3800,3800,3800,0
20250213,144600,171956655,3800,3800,3800,3800,0
20250213,144500,171956655,3800,3800,3800,3800,0
20250213,144400,171956655,3800,3800,3800,3800,0
20250213,144300,171956655,3800,3800,3800,3800,0
20250213,144200,171956655,3800,3800,3800,3800,0
20250213,144100,171956655,3800,3800,3800,3800,0
20250213,144000,171956655,3800,3800,3800,3800,0
20250213,143900,171956655,3800,3800,3800,3800,0
20250213,143800,171956655,3800,3785,3800,3785,50
20250213,143700,171767330,3790,3790,3790,3790,0
20250213,143600,171767330,3790,3790,3790,3790,0
20250213,143500,171767330,3790,3790,3790,3790,0
20250213,143400,171767330,3790,3790,3790,3790,0
20250213,143300,171767330,3790,3790,3790,3790,0
20250213,143200,171767330,3790,3790,3790,3790,0
20250213,143100,171767330,3790,3790,3790,3790,0
20250213,143000,171767330,3790,3790,3790,3790,1
20250213,142900,171763540,3755,3780,3780,3755,167
20250213,142800,171133495,3770,3775,3775,3765,5057
20250213,142700,152068285,3800,3800,3800,3800,0
20250213,142600,152068285,3800,3800,3800,3800,0
20250213,142500,152068285,3800,3800,3800,3800,263
20250213,142400,151068885,3800,3800,3800,3800,1
20250213,142300,151065085,3775,3775,3775,3775,400
20250213,142200,149555085,3805,3785,3805,3770,616
20250213,142100,147224590,3805,3805,3805,3805,0
20250213,142000,147224590,3805,3805,3805,3805,0
20250213,141900,147224590,3805,3800,3805,3785,41
20250213,141800,147068920,3805,3805,3805,3805,10
20250213,141700,147030870,3805,3805,3805,3805,0
20250213,141600,147030870,3805,3805,3805,3805,0
20250213,141500,147030870,3805,3805,3805,3805,0
20250213,141400,147030870,3805,3805,3805,3805,0
20250213,141300,147030870,3805,3805,3805,3805,0
20250213,141200,147030870,3805,3805,3805,3805,0
20250213,141100,147030870,3805,3805,3805,3805,0
20250213,141000,147030870,3805,3805,3810,3805,937
20250213,140900,143465410,3810,3810,3810,3810,0
20250213,140800,143465410,3810,3810,3810,3810,0
20250213,140700,143465410,3810,3810,3810,3810,0
20250213,140600,143465410,3810,3810,3810,3810,0
20250213,140500,143465410,3810,3810,3810,3810,0
20250213,140400,143465410,3810,3810,3810,3810,0
20250213,140300,143465410,3810,3810,3810,3810,0
20250213,140200,143465410,3810,3810,3810,3810,0
20250213,140100,143465410,3810,3810,3810,3810,0
20250213,140000,143465410,3810,3810,3810,3810,10
20250213,135900,143427310,3810,3810,3810,3810,0
20250213,135800,143427310,3810,3810,3810,3810,0
20250213,135700,143427310,3810,3810,3810,3810,0
20250213,135600,143427310,3810,3810,3810,3810,0
20250213,135500,143427310,3810,3810,3810,3810,35
20250213,135400,143293960,3810,3810,3810,3810,0
20250213,135300,143293960,3810,3810,3810,3810,0
20250213,135200,143293960,3810,3810,3810,3810,0
20250213,135100,143293960,3810,3810,3810,3810,0
20250213,135000,143293960,3810,3810,3810,3810,0
20250213,134900,143293960,3810,3810,3810,3810,0
20250213,134800,143293960,3810,3810,3810,3810,0
20250213,134700,143293960,3810,3810,3810,3810,0
20250213,134600,143293960,3810,3810,3810,3810,265
20250213,134500,142284310,3820,3820,3820,3820,0
20250213,134400,142284310,3820,3820,3820,3820,0
20250213,134300,142284310,3820,3815,3820,3815,169
20250213,134200,141639475,3815,3815,3815,3815,0
20250213,134100,141639475,3815,3805,3815,3805,2669
20250213,134000,131481515,3805,3805,3805,3805,0
20250213,133900,131481515,3805,3805,3805,3805,0
20250213,133800,131481515,3805,3805,3805,3805,0
20250213,133700,131481515,3805,3805,3805,3805,0
20250213,133600,131481515,3805,3805,3805,3805,0
20250213,133500,131481515,3805,3805,3805,3805,0
20250213,133400,131481515,3805,3805,3805,3805,0
20250213,133300,131481515,3805,3805,3805,3805,0
20250213,133200,131481515,3805,3805,3805,3805,0
20250213,133100,131481515,3805,3805,3805,3805,0
20250213,133000,131481515,3805,3805,3805,3805,0
20250213,132900,131481515,3805,3805,3805,3805,0
20250213,132800,131481515,3805,3805,3805,3805,0
20250213,132700,131481515,3805,3805,3805,3805,0
20250213,132600,131481515,3805,3805,3805,3805,0
20250213,132500,131481515,3805,3805,3805,3805,0
20250213,132400,131481515,3805,3805,3805,3805,913
20250213,132300,128007550,3805,3805,3805,3805,0
20250213,132200,128007550,3805,3805,3805,3805,911
20250213,132100,124541195,3805,3805,3805,3805,0
20250213,132000,124541195,3805,3805,3805,3805,2049
20250213,131900,116744750,3780,3780,3780,3780,0
20250213,131800,116744750,3780,3780,3780,3780,0
20250213,131700,116744750,3780,3780,3780,3780,0
20250213,131600,116744750,3780,3780,3780,3780,2
20250213,131500,116737190,3805,3805,3805,3805,0
20250213,131400,116737190,3805,3805,3805,3805,0
20250213,131300,116737190,3805,3805,3805,3805,0
20250213,131200,116737190,3805,3805,3805,3805,0
20250213,131100,116737190,3805,3805,3805,3805,0
20250213,131000,116737190,3805,3805,3805,3805,0
20250213,130900,116737190,3805,3805,3805,3805,0
20250213,130800,116737190,3805,3805,3805,3805,0
20250213,130700,116737190,3805,3795,3805,3795,301
20250213,130600,115594885,3800,3795,3800,3795,2969
20250213,130500,104316525,3800,3800,3800,3800,0
20250213,130400,104316525,3800,3800,3800,3800,0
20250213,130300,104316525,3800,3800,3800,3800,0
20250213,130200,104316525,3800,3775,3800,3775,877
20250213,130100,101005825,3775,3775,3775,3775,4
20250213,130000,100990725,3800,3800,3800,3800,0
20250213,125900,100990725,3800,3800,3800,3800,0
20250213,125800,100990725,3800,3800,3800,3800,1
20250213,125700,100986925,3775,3775,3775,3775,0
20250213,125600,100986925,3775,3775,3775,3775,0
20250213,125500,100986925,3775,3775,3775,3775,0
20250213,125400,100986925,3775,3775,3775,3775,0
20250213,125300,100986925,3775,3775,3775,3775,0
20250213,125200,100986925,3775,3775,3775,3775,0
20250213,125100,100986925,3775,3775,3775,3775,0
20250213,125000,100986925,3775,3775,3775,3775,0
20250213,124900,100986925,3775,3775,3775,3775,0
20250213,124800,100986925,3775,3800,3800,3775,133
20250213,124700,100481550,3805,3805,3805,3805,0
20250213,124600,100481550,3805,3805,3805,3805,0
20250213,124500,100481550,3805,3805,3805,3805,0
20250213,124400,100481550,3805,3805,3805,3805,0
20250213,124300,100481550,3805,3805,3805,3805,14
20250213,124200,100428280,3810,3810,3810,3810,0
20250213,124100,100428280,3810,3810,3810,3810,0
20250213,124000,100428280,3810,3810,3810,3810,0
20250213,123900,100428280,3810,3810,3810,3810,0
20250213,123800,100428280,3810,3810,3810,3810,0
20250213,123700,100428280,3810,3810,3810,3810,0
20250213,123600,100428280,3810,3810,3810,3810,0
20250213,123500,100428280,3810,3810,3810,3810,0
20250213,123400,100428280,3810,3810,3810,3810,0
20250213,123300,100428280,3810,3810,3810,3810,0
20250213,123200,100428280,3810,3810,3810,3810,0
20250213,123100,100428280,3810,3810,3810,3810,0
20250213,123000,100428280,3810,3810,3810,3810,0
20250213,122900,100428280,3810,3810,3810,3810,0
20250213,122800,100428280,3810,3810,3810,3810,0
20250213,122700,100428280,3810,3810,3810,3810,0
20250213,122600,100428280,3810,3810,3810,3810,0
20250213,122500,100428280,3810,3810,3810,3810,0
20250213,122400,100428280,3810,3810,3810,3810,0
20250213,122300,100428280,3810,3810,3810,3810,0
20250213,122200,100428280,3810,3810,3810,3810,1
20250213,122100,100424470,3785,3785,3785,3785,0
20250213,122000,100424470,3785,3780,3785,3780,110
20250213,121900,100008220,3785,3785,3785,3785,0
20250213,121800,100008220,3785,3785,3785,3785,0
20250213,121700,100008220,3785,3785,3785,3785,10
20250213,121600,99970370,3785,3785,3785,3785,300
20250213,121500,98834870,3785,3790,3790,3785,200
20250213,121400,98077865,3800,3785,3800,3785,201
20250213,121300,97315080,3785,3785,3785,3785,0
20250213,121200,97315080,3785,3785,3785,3785,4
20250213,121100,97299940,3795,3795,3795,3795,0
20250213,121000,97299940,3795,3795,3795,3795,0
20250213,120900,97299940,3795,3780,3795,3780,2
20250213,120800,97292365,3795,3795,3795,3795,1
20250213,120700,97288570,3775,3775,3775,3775,0
20250213,120600,97288570,3775,3775,3775,3775,0
20250213,120500,97288570,3775,3775,3775,3775,0
20250213,120400,97288570,3775,3775,3775,3775,0
20250213,120300,97288570,3775,3775,3775,3775,0
20250213,120200,97288570,3775,3775,3775,3775,0
20250213,120100,97288570,3775,3775,3775,3775,0
20250213,120000,97288570,3775,3775,3775,3775,100
20250213,115900,96911070,3780,3780,3780,3780,0
20250213,115800,96911070,3780,3780,3780,3780,0
20250213,115700,96911070,3780,3780,3780,3780,0
20250213,115600,96911070,3780,3780,3780,3780,0
20250213,115500,96911070,3780,3785,3785,3780,4
20250213,115400,96895940,3805,3805,3805,3805,0
20250213,115300,96895940,3805,3805,3805,3805,0
20250213,115200,96895940,3805,3805,3805,3805,0
20250213,115100,96895940,3805,3805,3805,3805,0
20250213,115000,96895940,3805,3805,3805,3805,0
20250213,114900,96895940,3805,3805,3805,3805,0
20250213,114800,96895940,3805,3805,3805,3805,0
20250213,114700,96895940,3805,3805,3805,3805,5
20250213,114600,96876915,3775,3775,3775,3775,0
20250213,114500,96876915,3775,3775,3775,3775,0
20250213,114400,96876915,3775,3775,3775,3775,0
20250213,114300,96876915,3775,3775,3775,3775,0
20250213,114200,96876915,3775,3780,3780,3775,339
20250213,114100,95595995,3780,3780,3780,3780,104
20250213,114000,95202875,3780,3780,3780,3780,0
20250213,113900,95202875,3780,3780,3780,3780,15
20250213,113800,95146175,3785,3785,3785,3785,0
20250213,113700,95146175,3785,3785,3785,3785,0
20250213,113600,95146175,3785,3785,3785,3785,0
20250213,113500,95146175,3785,3810,3810,3785,101
20250213,113400,94763600,3790,3790,3790,3790,0
20250213,113300,94763600,3790,3790,3790,3790,0
20250213,113200,94763600,3790,3790,3790,3790,0
20250213,113100,94763600,3790,3790,3790,3790,0
20250213,113000,94763600,3790,3790,3790,3790,0
20250213,112900,94763600,3790,3790,3790,3790,0
20250213,112800,94763600,3790,3790,3790,3790,300
20250213,112700,93626600,3790,3790,3790,3790,200
20250213,112600,92868600,3790,3790,3790,3790,0
20250213,112500,92868600,3790,3790,3790,3790,0
20250213,112400,92868600,3790,3790,3790,3790,0
20250213,112300,92868600,3790,3790,3790,3790,0
20250213,112200,92868600,3790,3790,3790,3790,0
20250213,112100,92868600,3790,3790,3790,3790,0
20250213,112000,92868600,3790,3790,3790,3790,4
20250213,111900,92853440,3815,3815,3815,3815,0
20250213,111800,92853440,3815,3815,3815,3815,0
20250213,111700,92853440,3815,3815,3815,3815,0
20250213,111600,92853440,3815,3790,3815,3790,300
20250213,111500,91711440,3795,3800,3800,3795,100
20250213,111400,91331790,3800,3800,3800,3800,100
20250213,111300,90951790,3805,3805,3805,3805,107
20250213,111200,90544655,3810,3810,3810,3810,0
20250213,111100,90544655,3810,3810,3810,3810,0
20250213,111000,90544655,3810,3810,3810,3810,0
20250213,110900,90544655,3810,3810,3810,3810,27
20250213,110800,90441785,3815,3815,3815,3815,1
20250213,110700,90437970,3800,3800,3800,3800,13
20250213,110600,90388570,3800,3810,3810,3800,2200
20250213,110500,82027355,3810,3810,3810,3810,200
20250213,110400,81265355,3810,3810,3810,3810,0
20250213,110300,81265355,3810,3810,3810,3810,0
20250213,110200,81265355,3810,3810,3810,3810,100
20250213,110100,80884355,3810,3810,3810,3810,100
20250213,110000,80503355,3810,3810,3810,3810,0
20250213,105900,80503355,3810,3810,3810,3810,0
20250213,105800,80503355,3810,3810,3810,3810,0
20250213,105700,80503355,3810,3810,3810,3810,0
20250213,105600,80503355,3810,3810,3810,3810,0
20250213,105500,80503355,3810,3810,3810,3810,101
20250213,105400,80118545,3815,3815,3815,3815,100
20250213,105300,79737045,3820,3820,3820,3820,0
20250213,105200,79737045,3820,3820,3820,3820,70
20250213,105100,79469645,3820,3820,3820,3820,1317
20250213,105000,74438705,3805,3805,3805,3805,0
20250213,104900,74438705,3805,3805,3805,3805,3000
20250213,104800,63023705,3805,3805,3805,3805,1000
20250213,104700,59218705,3800,3800,3800,3800,100
20250213,104600,58838705,3800,3805,3805,3800,29
20250213,104500,58728485,3810,3850,3850,3810,31
20250213,104400,58610335,3845,3845,3850,3845,1021
20250213,104300,54684585,3820,3820,3820,3820,100
20250213,104200,54302585,3845,3845,3845,3845,35
20250213,104100,54168010,3845,3845,3845,3830,288
20250213,104000,53061175,3845,3830,3845,3830,365
20250213,103900,51662700,3830,3835,3840,3830,1587
20250213,103800,45571120,3840,3830,3840,3830,358
20250213,103700,44199015,3825,3810,3825,3810,865
20250213,103600,40894190,3815,3815,3815,3815,1356
20250213,103500,35721050,3805,3805,3805,3805,0
20250213,103400,35721050,3805,3805,3805,3805,262
20250213,103300,34724140,3805,3805,3805,3805,0
20250213,103200,34724140,3805,3805,3805,3805,0
20250213,103100,34724140,3805,3805,3805,3805,0
20250213,103000,34724140,3805,3805,3805,3805,0
20250213,102900,34724140,3805,3805,3805,3805,0
20250213,102800,34724140,3805,3805,3805,3805,0
20250213,102700,34724140,3805,3805,3805,3805,0
20250213,102600,34724140,3805,3805,3805,3805,0
20250213,102500,34724140,3805,3795,3805,3795,120
20250213,102400,34268540,3800,3800,3800,3800,0
20250213,102300,34268540,3800,3800,3800,3800,0
20250213,102200,34268540,3800,3800,3800,3800,0
20250213,102100,34268540,3800,3800,3800,3800,1
20250213,102000,34264740,3800,3800,3800,3800,0
20250213,101900,34264740,3800,3800,3800,3800,0
20250213,101800,34264740,3800,3800,3800,3800,0
20250213,101700,34264740,3800,3800,3800,3800,0
20250213,101600,34264740,3800,3800,3800,3800,1026
20250213,101500,30365940,3800,3800,3800,3800,0
20250213,101400,30365940,3800,3800,3800,3800,3
20250213,101300,30354540,3800,3800,3800,3800,0
20250213,101200,30354540,3800,3800,3800,3800,0
20250213,101100,30354540,3800,3800,3800,3800,1
20250213,101000,30350740,3805,3805,3805,3805,0
20250213,100900,30350740,3805,3805,3805,3805,0
20250213,100800,30350740,3805,3805,3805,3805,0
20250213,100700,30350740,3805,3805,3805,3805,0
20250213,100600,30350740,3805,3805,3805,3805,1
20250213,100500,30346935,3785,3785,3785,3785,0
20250213,100400,30346935,3785,3785,3785,3785,0
20250213,100300,30346935,3785,3810,3810,3785,2
20250213,100200,30339340,3805,3790,3805,3790,210
20250213,100100,29541775,3790,3790,3790,3790,0
20250213,100000,29541775,3790,3790,3790,3790,0
20250213,095900,29541775,3790,3790,3790,3790,1
20250213,095800,29537985,3795,3795,3795,3795,100
20250213,095700,29158485,3800,3800,3800,3800,0
20250213,095600,29158485,3800,3800,3800,3800,133
20250213,095500,28653085,3795,3795,3795,3795,206
20250213,095400,27871315,3800,3800,3800,3800,0
20250213,095300,27871315,3800,3800,3800,3800,0
20250213,095200,27871315,3800,3795,3800,3795,1237
20250213,095100,23171035,3805,3805,3805,3805,0
20250213,095000,23171035,3805,3805,3805,3805,0
20250213,094900,23171035,3805,3805,3805,3805,0
20250213,094800,23171035,3805,3805,3805,3805,0
20250213,094700,23171035,3805,3805,3805,3805,91
20250213,094600,22824780,3810,3810,3810,3810,0
20250213,094500,22824780,3810,3810,3810,3810,1
20250213,094400,22820970,3810,3805,3810,3805,105
20250213,094300,22421420,3805,3785,3805,3785,5
20250213,094200,22402415,3775,3775,3775,3775,111
20250213,094100,21983390,3775,3775,3775,3775,0
20250213,094000,21983390,3775,3775,3775,3775,0
20250213,093900,21983390,3775,3775,3775,3775,100
20250213,093800,21605890,3785,3785,3785,3785,0
20250213,093700,21605890,3785,3785,3785,3785,5
20250213,093600,21586965,3815,3815,3815,3815,0
20250213,093500,21586965,3815,3815,3815,3815,0
20250213,093400,21586965,3815,3815,3815,3815,50
20250213,093300,21396215,3820,3820,3820,3820,0
20250213,093200,21396215,3820,3820,3820,3820,0
20250213,093100,21396215,3820,3815,3820,3815,294
20250213,093000,20274305,3820,3795,3820,3795,500
20250213,092900,18374620,3795,3770,3795,3770,365
20250213,092800,16998320,3770,3770,3770,3770,1
20250213,092700,16994550,3795,3795,3795,3795,1
20250213,092600,16990755,3770,3770,3770,3770,0
20250213,092500,16990755,3770,3770,3770,3770,0
20250213,092400,16990755,3770,3770,3770,3770,0
20250213,092300,16990755,3770,3770,3770,3770,0
20250213,092200,16990755,3770,3770,3770,3770,180
20250213,092100,16312155,3800,3800,3800,3800,0
20250213,092000,16312155,3800,3800,3800,3800,0
20250213,091900,16312155,3800,3800,3800,3800,0
20250213,091800,16312155,3800,3800,3800,3800,0
20250213,091700,16312155,3800,3800,3800,3800,263
20250213,091600,15312755,3800,3800,3800,3800,0
20250213,091500,15312755,3800,3800,3800,3800,0
20250213,091400,15312755,3800,3800,3800,3800,315
20250213,091300,14115755,3800,3800,3800,3800,43
20250213,091200,13952355,3800,3800,3800,3800,3
20250213,091100,13940955,3815,3815,3815,3815,2
20250213,091000,13933325,3810,3795,3810,3795,3639
20250213,090900,113850,3795,3795,3795,3795,0
20250213,090800,113850,3795,3795,3795,3795,0
20250213,090700,113850,3795,3795,3795,3795,0
20250213,090600,113850,3795,3795,3795,3795,0
20250213,090500,113850,3795,3795,3795,3795,0
20250213,090400,113850,3795,3795,3795,3795,25
20250213,090300,18975,3795,3795,3795,3795,1
20250213,090200,15180,3795,3795,3795,3795,0
20250213,090100,15180,3795,3795,3795,3795,0
20250213,090000,15180,3795,3795,3795,3795,4