KissMeData/440820/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,214300,4292200,2105,2105,2105,2105,56
20250213,214200,4292200,2105,2105,2105,2105,0
20250213,214100,4292200,2105,2105,2105,2105,0
20250213,214000,4292200,2105,2105,2105,2105,0
20250213,213900,4292200,2105,2105,2105,2105,0
20250213,213800,4292200,2105,2105,2105,2105,0
20250213,213700,4292200,2105,2105,2105,2105,0
20250213,213600,4292200,2105,2105,2105,2105,0
20250213,213500,4292200,2105,2105,2105,2105,0
20250213,213400,4292200,2105,2105,2105,2105,0
20250213,213300,4292200,2105,2105,2105,2105,0
20250213,213200,4292200,2105,2105,2105,2105,0
20250213,213100,4292200,2105,2105,2105,2105,0
20250213,213000,4292200,2105,2105,2105,2105,0
20250213,212900,4292200,2105,2105,2105,2105,0
20250213,212800,4292200,2105,2105,2105,2105,0
20250213,212700,4292200,2105,2105,2105,2105,0
20250213,212600,4292200,2105,2105,2105,2105,0
20250213,212500,4292200,2105,2105,2105,2105,0
20250213,212400,4292200,2105,2105,2105,2105,0
20250213,212300,4292200,2105,2105,2105,2105,0
20250213,212200,4292200,2105,2105,2105,2105,0
20250213,212100,4292200,2105,2105,2105,2105,0
20250213,212000,4292200,2105,2105,2105,2105,0
20250213,211900,4292200,2105,2105,2105,2105,0
20250213,211800,4292200,2105,2105,2105,2105,0
20250213,211700,4292200,2105,2105,2105,2105,0
20250213,211600,4292200,2105,2105,2105,2105,0
20250213,211500,4292200,2105,2105,2105,2105,0
20250213,211400,4292200,2105,2105,2105,2105,0
20250213,211300,4292200,2105,2105,2105,2105,56
20250213,211200,4292200,2105,2105,2105,2105,0
20250213,211100,4292200,2105,2105,2105,2105,0
20250213,211000,4292200,2105,2105,2105,2105,0
20250213,210900,4292200,2105,2105,2105,2105,0
20250213,210800,4292200,2105,2105,2105,2105,0
20250213,210700,4292200,2105,2105,2105,2105,0
20250213,210600,4292200,2105,2105,2105,2105,0
20250213,210500,4292200,2105,2105,2105,2105,0
20250213,210400,4292200,2105,2105,2105,2105,0
20250213,210300,4292200,2105,2105,2105,2105,0
20250213,210200,4292200,2105,2105,2105,2105,0
20250213,210100,4292200,2105,2105,2105,2105,0
20250213,210000,4292200,2105,2105,2105,2105,0
20250213,205900,4292200,2105,2105,2105,2105,0
20250213,205800,4292200,2105,2105,2105,2105,0
20250213,205700,4292200,2105,2105,2105,2105,0
20250213,205600,4292200,2105,2105,2105,2105,0
20250213,205500,4292200,2105,2105,2105,2105,0
20250213,205400,4292200,2105,2105,2105,2105,0
20250213,205300,4292200,2105,2105,2105,2105,0
20250213,205200,4292200,2105,2105,2105,2105,0
20250213,205100,4292200,2105,2105,2105,2105,0
20250213,205000,4292200,2105,2105,2105,2105,0
20250213,204900,4292200,2105,2105,2105,2105,0
20250213,204800,4292200,2105,2105,2105,2105,0
20250213,204700,4292200,2105,2105,2105,2105,0
20250213,204600,4292200,2105,2105,2105,2105,0
20250213,204500,4292200,2105,2105,2105,2105,0
20250213,204400,4292200,2105,2105,2105,2105,0
20250213,204300,4292200,2105,2105,2105,2105,56
20250213,204200,4292200,2105,2105,2105,2105,0
20250213,204100,4292200,2105,2105,2105,2105,0
20250213,204000,4292200,2105,2105,2105,2105,0
20250213,203900,4292200,2105,2105,2105,2105,0
20250213,203800,4292200,2105,2105,2105,2105,0
20250213,203700,4292200,2105,2105,2105,2105,0
20250213,203600,4292200,2105,2105,2105,2105,0
20250213,203500,4292200,2105,2105,2105,2105,0
20250213,203400,4292200,2105,2105,2105,2105,0
20250213,203300,4292200,2105,2105,2105,2105,0
20250213,203200,4292200,2105,2105,2105,2105,0
20250213,203100,4292200,2105,2105,2105,2105,0
20250213,203000,4292200,2105,2105,2105,2105,0
20250213,202900,4292200,2105,2105,2105,2105,0
20250213,202800,4292200,2105,2105,2105,2105,0
20250213,202700,4292200,2105,2105,2105,2105,0
20250213,202600,4292200,2105,2105,2105,2105,0
20250213,202500,4292200,2105,2105,2105,2105,0
20250213,202400,4292200,2105,2105,2105,2105,0
20250213,202300,4292200,2105,2105,2105,2105,0
20250213,202200,4292200,2105,2105,2105,2105,0
20250213,202100,4292200,2105,2105,2105,2105,0
20250213,202000,4292200,2105,2105,2105,2105,0
20250213,201900,4292200,2105,2105,2105,2105,0
20250213,201800,4292200,2105,2105,2105,2105,0
20250213,201700,4292200,2105,2105,2105,2105,0
20250213,201600,4292200,2105,2105,2105,2105,0
20250213,201500,4292200,2105,2105,2105,2105,0
20250213,201400,4292200,2105,2105,2105,2105,0
20250213,201300,4292200,2105,2105,2105,2105,56
20250213,201200,4292200,2105,2105,2105,2105,0
20250213,201100,4292200,2105,2105,2105,2105,0
20250213,201000,4292200,2105,2105,2105,2105,0
20250213,200900,4292200,2105,2105,2105,2105,0
20250213,200800,4292200,2105,2105,2105,2105,0
20250213,200700,4292200,2105,2105,2105,2105,0
20250213,200600,4292200,2105,2105,2105,2105,0
20250213,200500,4292200,2105,2105,2105,2105,0
20250213,200400,4292200,2105,2105,2105,2105,0
20250213,200300,4292200,2105,2105,2105,2105,0
20250213,200200,4292200,2105,2105,2105,2105,0
20250213,200100,4292200,2105,2105,2105,2105,0
20250213,200000,4292200,2105,2105,2105,2105,0
20250213,195900,4292200,2105,2105,2105,2105,0
20250213,195800,4292200,2105,2105,2105,2105,0
20250213,195700,4292200,2105,2105,2105,2105,0
20250213,195600,4292200,2105,2105,2105,2105,0
20250213,195500,4292200,2105,2105,2105,2105,0
20250213,195400,4292200,2105,2105,2105,2105,0
20250213,195300,4292200,2105,2105,2105,2105,0
20250213,195200,4292200,2105,2105,2105,2105,0
20250213,195100,4292200,2105,2105,2105,2105,0
20250213,195000,4292200,2105,2105,2105,2105,0
20250213,194900,4292200,2105,2105,2105,2105,0
20250213,194800,4292200,2105,2105,2105,2105,0
20250213,194700,4292200,2105,2105,2105,2105,0
20250213,194600,4292200,2105,2105,2105,2105,0
20250213,194500,4292200,2105,2105,2105,2105,0
20250213,194400,4292200,2105,2105,2105,2105,0
20250213,194300,4292200,2105,2105,2105,2105,56
20250213,194200,4292200,2105,2105,2105,2105,0
20250213,194100,4292200,2105,2105,2105,2105,0
20250213,194000,4292200,2105,2105,2105,2105,0
20250213,193900,4292200,2105,2105,2105,2105,0
20250213,193800,4292200,2105,2105,2105,2105,0
20250213,193700,4292200,2105,2105,2105,2105,0
20250213,193600,4292200,2105,2105,2105,2105,0
20250213,193500,4292200,2105,2105,2105,2105,0
20250213,193400,4292200,2105,2105,2105,2105,0
20250213,193300,4292200,2105,2105,2105,2105,0
20250213,193200,4292200,2105,2105,2105,2105,0
20250213,193100,4292200,2105,2105,2105,2105,0
20250213,193000,4292200,2105,2105,2105,2105,0
20250213,192900,4292200,2105,2105,2105,2105,0
20250213,192800,4292200,2105,2105,2105,2105,0
20250213,192700,4292200,2105,2105,2105,2105,0
20250213,192600,4292200,2105,2105,2105,2105,0
20250213,192500,4292200,2105,2105,2105,2105,0
20250213,192400,4292200,2105,2105,2105,2105,0
20250213,192300,4292200,2105,2105,2105,2105,0
20250213,192200,4292200,2105,2105,2105,2105,0
20250213,192100,4292200,2105,2105,2105,2105,0
20250213,192000,4292200,2105,2105,2105,2105,0
20250213,191900,4292200,2105,2105,2105,2105,0
20250213,191800,4292200,2105,2105,2105,2105,0
20250213,191700,4292200,2105,2105,2105,2105,0
20250213,191600,4292200,2105,2105,2105,2105,0
20250213,191500,4292200,2105,2105,2105,2105,0
20250213,191400,4292200,2105,2105,2105,2105,0
20250213,191300,4292200,2105,2105,2105,2105,56
20250213,191200,4292200,2105,2105,2105,2105,0
20250213,191100,4292200,2105,2105,2105,2105,0
20250213,191000,4292200,2105,2105,2105,2105,0
20250213,190900,4292200,2105,2105,2105,2105,0
20250213,190800,4292200,2105,2105,2105,2105,0
20250213,190700,4292200,2105,2105,2105,2105,0
20250213,190600,4292200,2105,2105,2105,2105,0
20250213,190500,4292200,2105,2105,2105,2105,0
20250213,190400,4292200,2105,2105,2105,2105,0
20250213,190300,4292200,2105,2105,2105,2105,0
20250213,190200,4292200,2105,2105,2105,2105,0
20250213,190100,4292200,2105,2105,2105,2105,0
20250213,190000,4292200,2105,2105,2105,2105,0
20250213,185900,4292200,2105,2105,2105,2105,0
20250213,185800,4292200,2105,2105,2105,2105,0
20250213,185700,4292200,2105,2105,2105,2105,0
20250213,185600,4292200,2105,2105,2105,2105,0
20250213,185500,4292200,2105,2105,2105,2105,0
20250213,185400,4292200,2105,2105,2105,2105,0
20250213,185300,4292200,2105,2105,2105,2105,0
20250213,185200,4292200,2105,2105,2105,2105,0
20250213,185100,4292200,2105,2105,2105,2105,0
20250213,185000,4292200,2105,2105,2105,2105,0
20250213,184900,4292200,2105,2105,2105,2105,0
20250213,184800,4292200,2105,2105,2105,2105,0
20250213,184700,4292200,2105,2105,2105,2105,0
20250213,184600,4292200,2105,2105,2105,2105,0
20250213,184500,4292200,2105,2105,2105,2105,0
20250213,184400,4292200,2105,2105,2105,2105,0
20250213,184300,4292200,2105,2105,2105,2105,56
20250213,184200,4292200,2105,2105,2105,2105,0
20250213,184100,4292200,2105,2105,2105,2105,0
20250213,184000,4292200,2105,2105,2105,2105,0
20250213,183900,4292200,2105,2105,2105,2105,0
20250213,183800,4292200,2105,2105,2105,2105,0
20250213,183700,4292200,2105,2105,2105,2105,0
20250213,183600,4292200,2105,2105,2105,2105,0
20250213,183500,4292200,2105,2105,2105,2105,0
20250213,183400,4292200,2105,2105,2105,2105,0
20250213,183300,4292200,2105,2105,2105,2105,0
20250213,183200,4292200,2105,2105,2105,2105,0
20250213,183100,4292200,2105,2105,2105,2105,0
20250213,183000,4292200,2105,2105,2105,2105,0
20250213,182900,4292200,2105,2105,2105,2105,0
20250213,182800,4292200,2105,2105,2105,2105,0
20250213,182700,4292200,2105,2105,2105,2105,0
20250213,182600,4292200,2105,2105,2105,2105,0
20250213,182500,4292200,2105,2105,2105,2105,0
20250213,182400,4292200,2105,2105,2105,2105,0
20250213,182300,4292200,2105,2105,2105,2105,0
20250213,182200,4292200,2105,2105,2105,2105,0
20250213,182100,4292200,2105,2105,2105,2105,0
20250213,182000,4292200,2105,2105,2105,2105,0
20250213,181900,4292200,2105,2105,2105,2105,0
20250213,181800,4292200,2105,2105,2105,2105,0
20250213,181700,4292200,2105,2105,2105,2105,0
20250213,181600,4292200,2105,2105,2105,2105,0
20250213,181500,4292200,2105,2105,2105,2105,0
20250213,181400,4292200,2105,2105,2105,2105,0
20250213,181300,4292200,2105,2105,2105,2105,56
20250213,181200,4292200,2105,2105,2105,2105,0
20250213,181100,4292200,2105,2105,2105,2105,0
20250213,181000,4292200,2105,2105,2105,2105,0
20250213,180900,4292200,2105,2105,2105,2105,0
20250213,180800,4292200,2105,2105,2105,2105,0
20250213,180700,4292200,2105,2105,2105,2105,0
20250213,180600,4292200,2105,2105,2105,2105,0
20250213,180500,4292200,2105,2105,2105,2105,0
20250213,180400,4292200,2105,2105,2105,2105,0
20250213,180300,4292200,2105,2105,2105,2105,0
20250213,180200,4292200,2105,2105,2105,2105,0
20250213,180100,4292200,2105,2105,2105,2105,0
20250213,180000,4292200,2105,2105,2105,2105,0
20250213,175900,4292200,2105,2105,2105,2105,0
20250213,175800,4292200,2105,2105,2105,2105,0
20250213,175700,4292200,2105,2105,2105,2105,0
20250213,175600,4292200,2105,2105,2105,2105,0
20250213,175500,4292200,2105,2105,2105,2105,0
20250213,175400,4292200,2105,2105,2105,2105,0
20250213,175300,4292200,2105,2105,2105,2105,0
20250213,175200,4292200,2105,2105,2105,2105,0
20250213,175100,4292200,2105,2105,2105,2105,0
20250213,175000,4292200,2105,2105,2105,2105,0
20250213,174900,4292200,2105,2105,2105,2105,0
20250213,174800,4292200,2105,2105,2105,2105,0
20250213,174700,4292200,2105,2105,2105,2105,0
20250213,174600,4292200,2105,2105,2105,2105,0
20250213,174500,4292200,2105,2105,2105,2105,0
20250213,174400,4292200,2105,2105,2105,2105,0
20250213,174300,4292200,2105,2105,2105,2105,56
20250213,174200,4292200,2105,2105,2105,2105,0
20250213,174100,4292200,2105,2105,2105,2105,0
20250213,174000,4292200,2105,2105,2105,2105,0
20250213,173900,4292200,2105,2105,2105,2105,0
20250213,173800,4292200,2105,2105,2105,2105,0
20250213,173700,4292200,2105,2105,2105,2105,0
20250213,173600,4292200,2105,2105,2105,2105,0
20250213,173500,4292200,2105,2105,2105,2105,0
20250213,173400,4292200,2105,2105,2105,2105,0
20250213,173300,4292200,2105,2105,2105,2105,0
20250213,173200,4292200,2105,2105,2105,2105,0
20250213,173100,4292200,2105,2105,2105,2105,0
20250213,173000,4292200,2105,2105,2105,2105,0
20250213,172900,4292200,2105,2105,2105,2105,0
20250213,172800,4292200,2105,2105,2105,2105,0
20250213,172700,4292200,2105,2105,2105,2105,0
20250213,172600,4292200,2105,2105,2105,2105,0
20250213,172500,4292200,2105,2105,2105,2105,0
20250213,172400,4292200,2105,2105,2105,2105,0
20250213,172300,4292200,2105,2105,2105,2105,0
20250213,172200,4292200,2105,2105,2105,2105,0
20250213,172100,4292200,2105,2105,2105,2105,0
20250213,172000,4292200,2105,2105,2105,2105,0
20250213,171900,4292200,2105,2105,2105,2105,0
20250213,171800,4292200,2105,2105,2105,2105,0
20250213,171700,4292200,2105,2105,2105,2105,0
20250213,171600,4292200,2105,2105,2105,2105,0
20250213,171500,4292200,2105,2105,2105,2105,0
20250213,171400,4292200,2105,2105,2105,2105,0
20250213,171300,4292200,2105,2105,2105,2105,56
20250213,171200,4292200,2105,2105,2105,2105,0
20250213,171100,4292200,2105,2105,2105,2105,0
20250213,171000,4292200,2105,2105,2105,2105,0
20250213,170900,4292200,2105,2105,2105,2105,0
20250213,170800,4292200,2105,2105,2105,2105,0
20250213,170700,4292200,2105,2105,2105,2105,0
20250213,170600,4292200,2105,2105,2105,2105,0
20250213,170500,4292200,2105,2105,2105,2105,0
20250213,170400,4292200,2105,2105,2105,2105,0
20250213,170300,4292200,2105,2105,2105,2105,0
20250213,170200,4292200,2105,2105,2105,2105,0
20250213,170100,4292200,2105,2105,2105,2105,0
20250213,170000,4292200,2105,2105,2105,2105,0
20250213,165900,4292200,2105,2105,2105,2105,0
20250213,165800,4292200,2105,2105,2105,2105,0
20250213,165700,4292200,2105,2105,2105,2105,0
20250213,165600,4292200,2105,2105,2105,2105,0
20250213,165500,4292200,2105,2105,2105,2105,0
20250213,165400,4292200,2105,2105,2105,2105,0
20250213,165300,4292200,2105,2105,2105,2105,0
20250213,165200,4292200,2105,2105,2105,2105,0
20250213,165100,4292200,2105,2105,2105,2105,0
20250213,165000,4292200,2105,2105,2105,2105,0
20250213,164900,4292200,2105,2105,2105,2105,0
20250213,164800,4292200,2105,2105,2105,2105,0
20250213,164700,4292200,2105,2105,2105,2105,0
20250213,164600,4292200,2105,2105,2105,2105,0
20250213,164500,4292200,2105,2105,2105,2105,0
20250213,164400,4292200,2105,2105,2105,2105,0
20250213,164300,4292200,2105,2105,2105,2105,56
20250213,164200,4292200,2105,2105,2105,2105,0
20250213,164100,4292200,2105,2105,2105,2105,0
20250213,164000,4292200,2105,2105,2105,2105,0
20250213,163900,4292200,2105,2105,2105,2105,0
20250213,163800,4292200,2105,2105,2105,2105,0
20250213,163700,4292200,2105,2105,2105,2105,0
20250213,163600,4292200,2105,2105,2105,2105,0
20250213,163500,4292200,2105,2105,2105,2105,0
20250213,163400,4292200,2105,2105,2105,2105,0
20250213,163300,4292200,2105,2105,2105,2105,0
20250213,163200,4292200,2105,2105,2105,2105,0
20250213,163100,4292200,2105,2105,2105,2105,0
20250213,163000,4292200,2105,2105,2105,2105,0
20250213,162900,4292200,2105,2105,2105,2105,0
20250213,162800,4292200,2105,2105,2105,2105,0
20250213,162700,4292200,2105,2105,2105,2105,0
20250213,162600,4292200,2105,2105,2105,2105,0
20250213,162500,4292200,2105,2105,2105,2105,0
20250213,162400,4292200,2105,2105,2105,2105,0
20250213,162300,4292200,2105,2105,2105,2105,0
20250213,162200,4292200,2105,2105,2105,2105,0
20250213,162100,4292200,2105,2105,2105,2105,0
20250213,162000,4292200,2105,2105,2105,2105,0
20250213,161900,4292200,2105,2105,2105,2105,0
20250213,161800,4292200,2105,2105,2105,2105,0
20250213,161700,4292200,2105,2105,2105,2105,0
20250213,161600,4292200,2105,2105,2105,2105,0
20250213,161500,4292200,2105,2105,2105,2105,0
20250213,161400,4292200,2105,2105,2105,2105,0
20250213,161300,4292200,2105,2105,2105,2105,56
20250213,161200,4292200,2105,2105,2105,2105,0
20250213,161100,4292200,2105,2105,2105,2105,0
20250213,161000,4292200,2105,2105,2105,2105,0
20250213,160900,4292200,2105,2105,2105,2105,0
20250213,160800,4292200,2105,2105,2105,2105,0
20250213,160700,4292200,2105,2105,2105,2105,0
20250213,160600,4292200,2105,2105,2105,2105,0
20250213,160500,4292200,2105,2105,2105,2105,0
20250213,160400,4292200,2105,2105,2105,2105,0
20250213,160300,4292200,2105,2105,2105,2105,0
20250213,160200,4292200,2105,2105,2105,2105,0
20250213,160100,4292200,2105,2105,2105,2105,0
20250213,160000,4292200,2105,2105,2105,2105,0
20250213,155900,4292200,2105,2105,2105,2105,0
20250213,155800,4292200,2105,2105,2105,2105,0
20250213,155700,4292200,2105,2105,2105,2105,0
20250213,155600,4292200,2105,2105,2105,2105,0
20250213,155500,4292200,2105,2105,2105,2105,0
20250213,155400,4292200,2105,2105,2105,2105,0
20250213,155300,4292200,2105,2105,2105,2105,0
20250213,155200,4292200,2105,2105,2105,2105,0
20250213,155100,4292200,2105,2105,2105,2105,0
20250213,155000,4292200,2105,2105,2105,2105,0
20250213,154900,4292200,2105,2105,2105,2105,0
20250213,154800,4292200,2105,2105,2105,2105,0
20250213,154700,4292200,2105,2105,2105,2105,0
20250213,154600,4292200,2105,2105,2105,2105,0
20250213,154500,4292200,2105,2105,2105,2105,0
20250213,154400,4292200,2105,2105,2105,2105,0
20250213,154300,4292200,2105,2105,2105,2105,56
20250213,154200,4292200,2105,2105,2105,2105,0
20250213,154100,4292200,2105,2105,2105,2105,0
20250213,154000,4292200,2105,2105,2105,2105,0
20250213,153900,4292200,2105,2105,2105,2105,0
20250213,153800,4292200,2105,2105,2105,2105,0
20250213,153700,4292200,2105,2105,2105,2105,0
20250213,153600,4292200,2105,2105,2105,2105,0
20250213,153500,4292200,2105,2105,2105,2105,0
20250213,153400,4292200,2105,2105,2105,2105,0
20250213,153300,4292200,2105,2105,2105,2105,0
20250213,153200,4292200,2105,2105,2105,2105,0
20250213,153100,4292200,2105,2105,2105,2105,0
20250213,153000,4292200,2105,2105,2105,2105,56
20250213,152900,4174320,2105,2105,2105,2105,0
20250213,152800,4174320,2105,2105,2105,2105,0
20250213,152700,4174320,2105,2105,2105,2105,0
20250213,152600,4174320,2105,2105,2105,2105,0
20250213,152500,4174320,2105,2105,2105,2105,0
20250213,152400,4174320,2105,2105,2105,2105,0
20250213,152300,4174320,2105,2105,2105,2105,0
20250213,152200,4174320,2105,2105,2105,2105,0
20250213,152100,4174320,2105,2105,2105,2105,0
20250213,152000,4174320,2105,2105,2105,2105,0
20250213,151900,4174320,2105,2105,2105,2105,0
20250213,151800,4174320,2105,2105,2105,2105,0
20250213,151700,4174320,2105,2105,2105,2105,0
20250213,151600,4174320,2105,2105,2105,2105,0
20250213,151500,4174320,2105,2105,2105,2105,0
20250213,151400,4174320,2105,2105,2105,2105,0
20250213,151300,4174320,2105,2105,2105,2105,0
20250213,151200,4174320,2105,2105,2105,2105,0
20250213,151100,4174320,2105,2105,2105,2105,0
20250213,151000,4174320,2105,2105,2105,2105,0
20250213,150900,4174320,2105,2105,2105,2105,0
20250213,150800,4174320,2105,2105,2105,2105,0
20250213,150700,4174320,2105,2105,2105,2105,0
20250213,150600,4174320,2105,2105,2105,2105,0
20250213,150500,4174320,2105,2105,2105,2105,0
20250213,150400,4174320,2105,2105,2105,2105,0
20250213,150300,4174320,2105,2105,2105,2105,0
20250213,150200,4174320,2105,2105,2105,2105,0
20250213,150100,4174320,2105,2105,2105,2105,0
20250213,150000,4174320,2105,2105,2105,2105,0
20250213,145900,4174320,2105,2105,2105,2105,0
20250213,145800,4174320,2105,2105,2105,2105,0
20250213,145700,4174320,2105,2105,2105,2105,0
20250213,145600,4174320,2105,2105,2105,2105,0
20250213,145500,4174320,2105,2105,2105,2105,0
20250213,145400,4174320,2105,2105,2105,2105,0
20250213,145300,4174320,2105,2105,2105,2105,0
20250213,145200,4174320,2105,2105,2105,2105,0
20250213,145100,4174320,2105,2105,2105,2105,0
20250213,145000,4174320,2105,2105,2105,2105,0
20250213,144900,4174320,2105,2105,2105,2105,0
20250213,144800,4174320,2105,2105,2105,2105,0
20250213,144700,4174320,2105,2105,2105,2105,0
20250213,144600,4174320,2105,2105,2105,2105,0
20250213,144500,4174320,2105,2105,2105,2105,0
20250213,144400,4174320,2105,2105,2105,2105,0
20250213,144300,4174320,2105,2105,2105,2105,0
20250213,144200,4174320,2105,2105,2105,2105,0
20250213,144100,4174320,2105,2105,2105,2105,0
20250213,144000,4174320,2105,2105,2105,2105,0
20250213,143900,4174320,2105,2105,2105,2105,0
20250213,143800,4174320,2105,2105,2105,2105,0
20250213,143700,4174320,2105,2105,2105,2105,0
20250213,143600,4174320,2105,2105,2105,2105,0
20250213,143500,4174320,2105,2105,2105,2105,0
20250213,143400,4174320,2105,2105,2105,2105,0
20250213,143300,4174320,2105,2105,2105,2105,0
20250213,143200,4174320,2105,2105,2105,2105,0
20250213,143100,4174320,2105,2105,2105,2105,0
20250213,143000,4174320,2105,2105,2105,2105,0
20250213,142900,4174320,2105,2105,2105,2105,0
20250213,142800,4174320,2105,2105,2105,2105,0
20250213,142700,4174320,2105,2105,2105,2105,0
20250213,142600,4174320,2105,2105,2105,2105,0
20250213,142500,4174320,2105,2105,2105,2105,0
20250213,142400,4174320,2105,2105,2105,2105,0
20250213,142300,4174320,2105,2105,2105,2105,0
20250213,142200,4174320,2105,2105,2105,2105,0
20250213,142100,4174320,2105,2105,2105,2105,0
20250213,142000,4174320,2105,2105,2105,2105,0
20250213,141900,4174320,2105,2105,2105,2105,0
20250213,141800,4174320,2105,2105,2105,2105,0
20250213,141700,4174320,2105,2105,2105,2105,0
20250213,141600,4174320,2105,2105,2105,2105,0
20250213,141500,4174320,2105,2105,2105,2105,0
20250213,141400,4174320,2105,2105,2105,2105,0
20250213,141300,4174320,2105,2105,2105,2105,0
20250213,141200,4174320,2105,2105,2105,2105,0
20250213,141100,4174320,2105,2105,2105,2105,0
20250213,141000,4174320,2105,2105,2105,2105,0
20250213,140900,4174320,2105,2105,2105,2105,0
20250213,140800,4174320,2105,2105,2105,2105,0
20250213,140700,4174320,2105,2105,2105,2105,0
20250213,140600,4174320,2105,2105,2105,2105,0
20250213,140500,4174320,2105,2105,2105,2105,0
20250213,140400,4174320,2105,2105,2105,2105,0
20250213,140300,4174320,2105,2105,2105,2105,0
20250213,140200,4174320,2105,2105,2105,2105,0
20250213,140100,4174320,2105,2105,2105,2105,0
20250213,140000,4174320,2105,2105,2105,2105,0
20250213,135900,4174320,2105,2105,2105,2105,0
20250213,135800,4174320,2105,2105,2105,2105,0
20250213,135700,4174320,2105,2105,2105,2105,0
20250213,135600,4174320,2105,2105,2105,2105,0
20250213,135500,4174320,2105,2105,2105,2105,0
20250213,135400,4174320,2105,2105,2105,2105,0
20250213,135300,4174320,2105,2105,2105,2105,0
20250213,135200,4174320,2105,2105,2105,2105,0
20250213,135100,4174320,2105,2105,2105,2105,0
20250213,135000,4174320,2105,2105,2105,2105,0
20250213,134900,4174320,2105,2105,2105,2105,0
20250213,134800,4174320,2105,2105,2105,2105,0
20250213,134700,4174320,2105,2105,2105,2105,0
20250213,134600,4174320,2105,2105,2105,2105,0
20250213,134500,4174320,2105,2105,2105,2105,0
20250213,134400,4174320,2105,2105,2105,2105,0
20250213,134300,4174320,2105,2105,2105,2105,0
20250213,134200,4174320,2105,2105,2105,2105,0
20250213,134100,4174320,2105,2105,2105,2105,1
20250213,134000,4172215,2095,2095,2095,2095,0
20250213,133900,4172215,2095,2095,2095,2095,0
20250213,133800,4172215,2095,2095,2095,2095,0
20250213,133700,4172215,2095,2095,2095,2095,0
20250213,133600,4172215,2095,2095,2095,2095,0
20250213,133500,4172215,2095,2095,2095,2095,0
20250213,133400,4172215,2095,2095,2095,2095,0
20250213,133300,4172215,2095,2095,2095,2095,0
20250213,133200,4172215,2095,2095,2095,2095,0
20250213,133100,4172215,2095,2095,2095,2095,0
20250213,133000,4172215,2095,2095,2095,2095,0
20250213,132900,4172215,2095,2095,2095,2095,0
20250213,132800,4172215,2095,2095,2095,2095,0
20250213,132700,4172215,2095,2095,2095,2095,0
20250213,132600,4172215,2095,2095,2095,2095,0
20250213,132500,4172215,2095,2095,2095,2095,0
20250213,132400,4172215,2095,2095,2095,2095,0
20250213,132300,4172215,2095,2095,2095,2095,0
20250213,132200,4172215,2095,2095,2095,2095,0
20250213,132100,4172215,2095,2095,2095,2095,0
20250213,132000,4172215,2095,2095,2095,2095,0
20250213,131900,4172215,2095,2095,2095,2095,0
20250213,131800,4172215,2095,2095,2095,2095,0
20250213,131700,4172215,2095,2095,2095,2095,0
20250213,131600,4172215,2095,2095,2095,2095,0
20250213,131500,4172215,2095,2095,2095,2095,0
20250213,131400,4172215,2095,2095,2095,2095,0
20250213,131300,4172215,2095,2095,2095,2095,0
20250213,131200,4172215,2095,2095,2095,2095,0
20250213,131100,4172215,2095,2095,2095,2095,0
20250213,131000,4172215,2095,2095,2095,2095,0
20250213,130900,4172215,2095,2095,2095,2095,0
20250213,130800,4172215,2095,2095,2095,2095,0
20250213,130700,4172215,2095,2095,2095,2095,0
20250213,130600,4172215,2095,2095,2095,2095,0
20250213,130500,4172215,2095,2095,2095,2095,0
20250213,130400,4172215,2095,2095,2095,2095,0
20250213,130300,4172215,2095,2095,2095,2095,0
20250213,130200,4172215,2095,2095,2095,2095,0
20250213,130100,4172215,2095,2095,2095,2095,0
20250213,130000,4172215,2095,2095,2095,2095,10
20250213,125900,4151265,2095,2095,2095,2095,9
20250213,125800,4132410,2095,2095,2095,2095,10
20250213,125700,4111460,2095,2095,2095,2095,9
20250213,125600,4092605,2095,2095,2095,2095,10
20250213,125500,4071655,2095,2095,2095,2095,10
20250213,125400,4050705,2095,2095,2095,2095,9
20250213,125300,4031850,2095,2095,2095,2095,10
20250213,125200,4010900,2095,2095,2095,2095,10
20250213,125100,3989950,2095,2095,2095,2095,9
20250213,125000,3971095,2095,2095,2095,2095,10
20250213,124900,3950145,2095,2095,2095,2095,10
20250213,124800,3929195,2095,2095,2095,2095,10
20250213,124700,3908245,2095,2095,2095,2095,9
20250213,124600,3889390,2095,2095,2095,2095,10
20250213,124500,3868440,2095,2095,2095,2095,10
20250213,124400,3847490,2095,2095,2095,2095,9
20250213,124300,3828635,2095,2095,2095,2095,10
20250213,124200,3807685,2095,2095,2095,2095,10
20250213,124100,3786735,2095,2095,2095,2095,10
20250213,124000,3765785,2095,2095,2095,2095,9
20250213,123900,3746930,2095,2095,2095,2095,10
20250213,123800,3725980,2095,2095,2095,2095,10
20250213,123700,3705030,2095,2095,2095,2095,9
20250213,123600,3686175,2095,2095,2095,2095,10
20250213,123500,3665225,2095,2095,2095,2095,10
20250213,123400,3644275,2095,2095,2095,2095,9
20250213,123300,3625420,2095,2095,2095,2095,10
20250213,123200,3604470,2095,2095,2095,2095,10
20250213,123100,3583520,2095,2095,2095,2095,10
20250213,123000,3562570,2095,2095,2095,2095,9
20250213,122900,3543715,2095,2095,2095,2095,10
20250213,122800,3522765,2095,2095,2095,2095,10
20250213,122700,3501815,2095,2095,2095,2095,9
20250213,122600,3482960,2095,2095,2095,2095,10
20250213,122500,3462010,2095,2095,2095,2095,10
20250213,122400,3441060,2095,2095,2095,2095,9
20250213,122300,3422205,2095,2095,2095,2095,10
20250213,122200,3401255,2095,2095,2095,2095,10
20250213,122100,3380305,2095,2095,2095,2095,10
20250213,122000,3359355,2095,2095,2095,2095,9
20250213,121900,3340500,2095,2095,2095,2095,10
20250213,121800,3319550,2095,2095,2095,2095,10
20250213,121700,3298600,2095,2095,2095,2095,9
20250213,121600,3279745,2095,2095,2095,2095,10
20250213,121500,3258795,2095,2095,2095,2095,10
20250213,121400,3237845,2095,2095,2095,2095,10
20250213,121300,3216895,2095,2095,2095,2095,9
20250213,121200,3198040,2095,2095,2095,2095,10
20250213,121100,3177090,2095,2095,2095,2095,10
20250213,121000,3156140,2095,2095,2095,2095,9
20250213,120900,3137285,2095,2095,2095,2095,10
20250213,120800,3116335,2095,2095,2095,2095,10
20250213,120700,3095385,2095,2095,2095,2095,9
20250213,120600,3076530,2095,2095,2095,2095,10
20250213,120500,3055580,2095,2095,2095,2095,10
20250213,120400,3034630,2095,2095,2095,2095,10
20250213,120300,3013680,2095,2095,2095,2095,9
20250213,120200,2994825,2095,2095,2095,2095,10
20250213,120100,2973875,2095,2095,2095,2095,10
20250213,120000,2952925,2095,2095,2095,2095,9
20250213,115900,2934070,2095,2095,2095,2095,10
20250213,115800,2913120,2095,2095,2095,2095,10
20250213,115700,2892170,2095,2095,2095,2095,10
20250213,115600,2871220,2095,2095,2095,2095,9
20250213,115500,2852365,2095,2095,2095,2095,10
20250213,115400,2831415,2095,2095,2095,2095,10
20250213,115300,2810465,2095,2095,2095,2095,9
20250213,115200,2791610,2095,2095,2095,2095,10
20250213,115100,2770660,2095,2095,2095,2095,10
20250213,115000,2749710,2095,2095,2095,2095,9
20250213,114900,2730855,2095,2095,2095,2095,10
20250213,114800,2709905,2095,2095,2095,2095,10
20250213,114700,2688955,2095,2095,2095,2095,10
20250213,114600,2668005,2100,2100,2100,2100,9
20250213,114500,2649105,2100,2100,2100,2100,10
20250213,114400,2628105,2100,2100,2100,2100,10
20250213,114300,2607105,2100,2100,2100,2100,9
20250213,114200,2588205,2100,2100,2100,2100,10
20250213,114100,2567205,2100,2100,2100,2100,10
20250213,114000,2546205,2100,2100,2100,2100,9
20250213,113900,2527305,2100,2100,2100,2100,10
20250213,113800,2506305,2100,2100,2100,2100,10
20250213,113700,2485305,2100,2100,2100,2100,10
20250213,113600,2464305,2100,2100,2100,2100,252
20250213,113500,1935105,2100,2100,2100,2100,30
20250213,113400,1872105,2095,2095,2095,2095,10
20250213,113300,1851155,2095,2095,2095,2095,9
20250213,113200,1832300,2095,2095,2095,2095,10
20250213,113100,1811350,2095,2095,2095,2095,10
20250213,113000,1790400,2095,2095,2095,2095,10
20250213,112900,1769450,2095,2095,2095,2095,9
20250213,112800,1750595,2095,2095,2095,2095,10
20250213,112700,1729645,2095,2095,2095,2095,10
20250213,112600,1708695,2105,2095,2105,2095,11
20250213,112500,1685630,2095,2095,2095,2095,10
20250213,112400,1664680,2095,2095,2095,2095,10
20250213,112300,1643730,2095,2095,2095,2095,9
20250213,112200,1624875,2095,2095,2095,2095,10
20250213,112100,1603925,2095,2095,2095,2095,10
20250213,112000,1582975,2105,2105,2105,2105,0
20250213,111900,1582975,2105,2105,2105,2105,0
20250213,111800,1582975,2105,2105,2105,2105,0
20250213,111700,1582975,2105,2105,2105,2105,0
20250213,111600,1582975,2105,2105,2105,2105,0
20250213,111500,1582975,2105,2105,2105,2105,0
20250213,111400,1582975,2105,2105,2105,2105,0
20250213,111300,1582975,2105,2105,2105,2105,0
20250213,111200,1582975,2105,2105,2105,2105,0
20250213,111100,1582975,2105,2105,2105,2105,0
20250213,111000,1582975,2105,2105,2105,2105,0
20250213,110900,1582975,2105,2105,2105,2105,0
20250213,110800,1582975,2105,2105,2105,2105,0
20250213,110700,1582975,2105,2105,2105,2105,0
20250213,110600,1582975,2105,2105,2105,2105,0
20250213,110500,1582975,2105,2105,2105,2105,0
20250213,110400,1582975,2105,2105,2105,2105,0
20250213,110300,1582975,2105,2105,2105,2105,0
20250213,110200,1582975,2105,2105,2105,2105,0
20250213,110100,1582975,2105,2105,2105,2105,0
20250213,110000,1582975,2105,2105,2105,2105,0
20250213,105900,1582975,2105,2105,2105,2105,0
20250213,105800,1582975,2105,2105,2105,2105,0
20250213,105700,1582975,2105,2105,2105,2105,0
20250213,105600,1582975,2105,2105,2105,2105,0
20250213,105500,1582975,2105,2105,2105,2105,0
20250213,105400,1582975,2105,2105,2105,2105,0
20250213,105300,1582975,2105,2105,2105,2105,0
20250213,105200,1582975,2105,2105,2105,2105,0
20250213,105100,1582975,2105,2105,2105,2105,0
20250213,105000,1582975,2105,2105,2105,2105,0
20250213,104900,1582975,2105,2105,2105,2105,0
20250213,104800,1582975,2105,2105,2105,2105,0
20250213,104700,1582975,2105,2105,2105,2105,0
20250213,104600,1582975,2105,2105,2105,2105,2
20250213,104500,1578765,2095,2100,2100,2095,500
20250213,104400,530065,2105,2105,2105,2105,0
20250213,104300,530065,2105,2105,2105,2105,0
20250213,104200,530065,2105,2105,2105,2105,0
20250213,104100,530065,2105,2105,2105,2105,0
20250213,104000,530065,2105,2105,2105,2105,0
20250213,103900,530065,2105,2105,2105,2105,0
20250213,103800,530065,2105,2105,2105,2105,0
20250213,103700,530065,2105,2105,2105,2105,0
20250213,103600,530065,2105,2105,2105,2105,0
20250213,103500,530065,2105,2105,2105,2105,0
20250213,103400,530065,2105,2105,2105,2105,0
20250213,103300,530065,2105,2105,2105,2105,0
20250213,103200,530065,2105,2105,2105,2105,0
20250213,103100,530065,2105,2105,2105,2105,0
20250213,103000,530065,2105,2105,2105,2105,0
20250213,102900,530065,2105,2105,2105,2105,0
20250213,102800,530065,2105,2105,2105,2105,0
20250213,102700,530065,2105,2105,2105,2105,0
20250213,102600,530065,2105,2105,2105,2105,0
20250213,102500,530065,2105,2105,2105,2105,0
20250213,102400,530065,2105,2105,2105,2105,0
20250213,102300,530065,2105,2105,2105,2105,0
20250213,102200,530065,2105,2105,2105,2105,0
20250213,102100,530065,2105,2105,2105,2105,0
20250213,102000,530065,2105,2105,2105,2105,0
20250213,101900,530065,2105,2105,2105,2105,0
20250213,101800,530065,2105,2105,2105,2105,0
20250213,101700,530065,2105,2105,2105,2105,0
20250213,101600,530065,2105,2105,2105,2105,0
20250213,101500,530065,2105,2105,2105,2105,0
20250213,101400,530065,2105,2105,2105,2105,0
20250213,101300,530065,2105,2105,2105,2105,0
20250213,101200,530065,2105,2105,2105,2105,0
20250213,101100,530065,2105,2105,2105,2105,0
20250213,101000,530065,2105,2105,2105,2105,0
20250213,100900,530065,2105,2105,2105,2105,0
20250213,100800,530065,2105,2105,2105,2105,0
20250213,100700,530065,2105,2105,2105,2105,0
20250213,100600,530065,2105,2105,2105,2105,0
20250213,100500,530065,2105,2105,2105,2105,0
20250213,100400,530065,2105,2105,2105,2105,0
20250213,100300,530065,2105,2105,2105,2105,0
20250213,100200,530065,2105,2105,2105,2105,0
20250213,100100,530065,2105,2105,2105,2105,0
20250213,100000,530065,2105,2105,2105,2105,0
20250213,095900,530065,2105,2105,2105,2105,0
20250213,095800,530065,2105,2105,2105,2105,0
20250213,095700,530065,2105,2105,2105,2105,0
20250213,095600,530065,2105,2105,2105,2105,0
20250213,095500,530065,2105,2105,2105,2105,0
20250213,095400,530065,2105,2105,2105,2105,0
20250213,095300,530065,2105,2105,2105,2105,0
20250213,095200,530065,2105,2105,2105,2105,0
20250213,095100,530065,2105,2105,2105,2105,0
20250213,095000,530065,2105,2105,2105,2105,0
20250213,094900,530065,2105,2105,2105,2105,0
20250213,094800,530065,2105,2105,2105,2105,0
20250213,094700,530065,2105,2105,2105,2105,0
20250213,094600,530065,2105,2105,2105,2105,0
20250213,094500,530065,2105,2105,2105,2105,0
20250213,094400,530065,2105,2105,2105,2105,0
20250213,094300,530065,2105,2105,2105,2105,0
20250213,094200,530065,2105,2105,2105,2105,0
20250213,094100,530065,2105,2105,2105,2105,0
20250213,094000,530065,2105,2105,2105,2105,0
20250213,093900,530065,2105,2105,2105,2105,0
20250213,093800,530065,2105,2105,2105,2105,0
20250213,093700,530065,2105,2105,2105,2105,0
20250213,093600,530065,2105,2105,2105,2105,0
20250213,093500,530065,2105,2105,2105,2105,0
20250213,093400,530065,2105,2105,2105,2105,0
20250213,093300,530065,2105,2105,2105,2105,0
20250213,093200,530065,2105,2105,2105,2105,0
20250213,093100,530065,2105,2105,2105,2105,0
20250213,093000,530065,2105,2105,2105,2105,0
20250213,092900,530065,2105,2105,2105,2105,0
20250213,092800,530065,2105,2105,2105,2105,0
20250213,092700,530065,2105,2105,2105,2105,0
20250213,092600,530065,2105,2105,2105,2105,0
20250213,092500,530065,2105,2105,2105,2105,0
20250213,092400,530065,2105,2105,2105,2105,0
20250213,092300,530065,2105,2105,2105,2105,0
20250213,092200,530065,2105,2105,2105,2105,0
20250213,092100,530065,2105,2105,2105,2105,0
20250213,092000,530065,2105,2105,2105,2105,0
20250213,091900,530065,2105,2105,2105,2105,0
20250213,091800,530065,2105,2105,2105,2105,0
20250213,091700,530065,2105,2105,2105,2105,0
20250213,091600,530065,2105,2105,2105,2105,0
20250213,091500,530065,2105,2105,2105,2105,3
20250213,091400,523750,2095,2095,2095,2095,250
20250213,091300,0,2105,2105,2105,2105,0
20250213,091200,0,2105,2105,2105,2105,0
20250213,091100,0,2105,2105,2105,2105,0
20250213,091000,0,2105,2105,2105,2105,0
20250213,090900,0,2105,2105,2105,2105,0
20250213,090800,0,2105,2105,2105,2105,0
20250213,090700,0,2105,2105,2105,2105,0
20250213,090600,0,2105,2105,2105,2105,0
20250213,090500,0,2105,2105,2105,2105,0
20250213,090400,0,2105,2105,2105,2105,0
20250213,090300,0,2105,2105,2105,2105,0
20250213,090200,0,2105,2105,2105,2105,0
20250213,090100,0,2105,2105,2105,2105,0
20250213,090000,0,2105,2105,2105,2105,0