KissMeData/474930/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,215500,27240735,2125,2125,2125,2125,9
20250213,215400,27240735,2125,2125,2125,2125,0
20250213,215300,27240735,2125,2125,2125,2125,0
20250213,215200,27240735,2125,2125,2125,2125,0
20250213,215100,27240735,2125,2125,2125,2125,0
20250213,215000,27240735,2125,2125,2125,2125,0
20250213,214900,27240735,2125,2125,2125,2125,0
20250213,214800,27240735,2125,2125,2125,2125,0
20250213,214700,27240735,2125,2125,2125,2125,0
20250213,214600,27240735,2125,2125,2125,2125,0
20250213,214500,27240735,2125,2125,2125,2125,0
20250213,214400,27240735,2125,2125,2125,2125,0
20250213,214300,27240735,2125,2125,2125,2125,0
20250213,214200,27240735,2125,2125,2125,2125,0
20250213,214100,27240735,2125,2125,2125,2125,0
20250213,214000,27240735,2125,2125,2125,2125,0
20250213,213900,27240735,2125,2125,2125,2125,0
20250213,213800,27240735,2125,2125,2125,2125,0
20250213,213700,27240735,2125,2125,2125,2125,0
20250213,213600,27240735,2125,2125,2125,2125,0
20250213,213500,27240735,2125,2125,2125,2125,0
20250213,213400,27240735,2125,2125,2125,2125,0
20250213,213300,27240735,2125,2125,2125,2125,0
20250213,213200,27240735,2125,2125,2125,2125,0
20250213,213100,27240735,2125,2125,2125,2125,0
20250213,213000,27240735,2125,2125,2125,2125,0
20250213,212900,27240735,2125,2125,2125,2125,0
20250213,212800,27240735,2125,2125,2125,2125,0
20250213,212700,27240735,2125,2125,2125,2125,0
20250213,212600,27240735,2125,2125,2125,2125,0
20250213,212500,27240735,2125,2125,2125,2125,9
20250213,212400,27240735,2125,2125,2125,2125,0
20250213,212300,27240735,2125,2125,2125,2125,0
20250213,212200,27240735,2125,2125,2125,2125,0
20250213,212100,27240735,2125,2125,2125,2125,0
20250213,212000,27240735,2125,2125,2125,2125,0
20250213,211900,27240735,2125,2125,2125,2125,0
20250213,211800,27240735,2125,2125,2125,2125,0
20250213,211700,27240735,2125,2125,2125,2125,0
20250213,211600,27240735,2125,2125,2125,2125,0
20250213,211500,27240735,2125,2125,2125,2125,0
20250213,211400,27240735,2125,2125,2125,2125,0
20250213,211300,27240735,2125,2125,2125,2125,0
20250213,211200,27240735,2125,2125,2125,2125,0
20250213,211100,27240735,2125,2125,2125,2125,0
20250213,211000,27240735,2125,2125,2125,2125,0
20250213,210900,27240735,2125,2125,2125,2125,0
20250213,210800,27240735,2125,2125,2125,2125,0
20250213,210700,27240735,2125,2125,2125,2125,0
20250213,210600,27240735,2125,2125,2125,2125,0
20250213,210500,27240735,2125,2125,2125,2125,0
20250213,210400,27240735,2125,2125,2125,2125,0
20250213,210300,27240735,2125,2125,2125,2125,0
20250213,210200,27240735,2125,2125,2125,2125,0
20250213,210100,27240735,2125,2125,2125,2125,0
20250213,210000,27240735,2125,2125,2125,2125,0
20250213,205900,27240735,2125,2125,2125,2125,0
20250213,205800,27240735,2125,2125,2125,2125,0
20250213,205700,27240735,2125,2125,2125,2125,0
20250213,205600,27240735,2125,2125,2125,2125,0
20250213,205500,27240735,2125,2125,2125,2125,9
20250213,205400,27240735,2125,2125,2125,2125,0
20250213,205300,27240735,2125,2125,2125,2125,0
20250213,205200,27240735,2125,2125,2125,2125,0
20250213,205100,27240735,2125,2125,2125,2125,0
20250213,205000,27240735,2125,2125,2125,2125,0
20250213,204900,27240735,2125,2125,2125,2125,0
20250213,204800,27240735,2125,2125,2125,2125,0
20250213,204700,27240735,2125,2125,2125,2125,0
20250213,204600,27240735,2125,2125,2125,2125,0
20250213,204500,27240735,2125,2125,2125,2125,0
20250213,204400,27240735,2125,2125,2125,2125,0
20250213,204300,27240735,2125,2125,2125,2125,0
20250213,204200,27240735,2125,2125,2125,2125,0
20250213,204100,27240735,2125,2125,2125,2125,0
20250213,204000,27240735,2125,2125,2125,2125,0
20250213,203900,27240735,2125,2125,2125,2125,0
20250213,203800,27240735,2125,2125,2125,2125,0
20250213,203700,27240735,2125,2125,2125,2125,0
20250213,203600,27240735,2125,2125,2125,2125,0
20250213,203500,27240735,2125,2125,2125,2125,0
20250213,203400,27240735,2125,2125,2125,2125,0
20250213,203300,27240735,2125,2125,2125,2125,0
20250213,203200,27240735,2125,2125,2125,2125,0
20250213,203100,27240735,2125,2125,2125,2125,0
20250213,203000,27240735,2125,2125,2125,2125,0
20250213,202900,27240735,2125,2125,2125,2125,0
20250213,202800,27240735,2125,2125,2125,2125,0
20250213,202700,27240735,2125,2125,2125,2125,0
20250213,202600,27240735,2125,2125,2125,2125,0
20250213,202500,27240735,2125,2125,2125,2125,9
20250213,202400,27240735,2125,2125,2125,2125,0
20250213,202300,27240735,2125,2125,2125,2125,0
20250213,202200,27240735,2125,2125,2125,2125,0
20250213,202100,27240735,2125,2125,2125,2125,0
20250213,202000,27240735,2125,2125,2125,2125,0
20250213,201900,27240735,2125,2125,2125,2125,0
20250213,201800,27240735,2125,2125,2125,2125,0
20250213,201700,27240735,2125,2125,2125,2125,0
20250213,201600,27240735,2125,2125,2125,2125,0
20250213,201500,27240735,2125,2125,2125,2125,0
20250213,201400,27240735,2125,2125,2125,2125,0
20250213,201300,27240735,2125,2125,2125,2125,0
20250213,201200,27240735,2125,2125,2125,2125,0
20250213,201100,27240735,2125,2125,2125,2125,0
20250213,201000,27240735,2125,2125,2125,2125,0
20250213,200900,27240735,2125,2125,2125,2125,0
20250213,200800,27240735,2125,2125,2125,2125,0
20250213,200700,27240735,2125,2125,2125,2125,0
20250213,200600,27240735,2125,2125,2125,2125,0
20250213,200500,27240735,2125,2125,2125,2125,0
20250213,200400,27240735,2125,2125,2125,2125,0
20250213,200300,27240735,2125,2125,2125,2125,0
20250213,200200,27240735,2125,2125,2125,2125,0
20250213,200100,27240735,2125,2125,2125,2125,0
20250213,200000,27240735,2125,2125,2125,2125,0
20250213,195900,27240735,2125,2125,2125,2125,0
20250213,195800,27240735,2125,2125,2125,2125,0
20250213,195700,27240735,2125,2125,2125,2125,0
20250213,195600,27240735,2125,2125,2125,2125,0
20250213,195500,27240735,2125,2125,2125,2125,9
20250213,195400,27240735,2125,2125,2125,2125,0
20250213,195300,27240735,2125,2125,2125,2125,0
20250213,195200,27240735,2125,2125,2125,2125,0
20250213,195100,27240735,2125,2125,2125,2125,0
20250213,195000,27240735,2125,2125,2125,2125,0
20250213,194900,27240735,2125,2125,2125,2125,0
20250213,194800,27240735,2125,2125,2125,2125,0
20250213,194700,27240735,2125,2125,2125,2125,0
20250213,194600,27240735,2125,2125,2125,2125,0
20250213,194500,27240735,2125,2125,2125,2125,0
20250213,194400,27240735,2125,2125,2125,2125,0
20250213,194300,27240735,2125,2125,2125,2125,0
20250213,194200,27240735,2125,2125,2125,2125,0
20250213,194100,27240735,2125,2125,2125,2125,0
20250213,194000,27240735,2125,2125,2125,2125,0
20250213,193900,27240735,2125,2125,2125,2125,0
20250213,193800,27240735,2125,2125,2125,2125,0
20250213,193700,27240735,2125,2125,2125,2125,0
20250213,193600,27240735,2125,2125,2125,2125,0
20250213,193500,27240735,2125,2125,2125,2125,0
20250213,193400,27240735,2125,2125,2125,2125,0
20250213,193300,27240735,2125,2125,2125,2125,0
20250213,193200,27240735,2125,2125,2125,2125,0
20250213,193100,27240735,2125,2125,2125,2125,0
20250213,193000,27240735,2125,2125,2125,2125,0
20250213,192900,27240735,2125,2125,2125,2125,0
20250213,192800,27240735,2125,2125,2125,2125,0
20250213,192700,27240735,2125,2125,2125,2125,0
20250213,192600,27240735,2125,2125,2125,2125,0
20250213,192500,27240735,2125,2125,2125,2125,9
20250213,192400,27240735,2125,2125,2125,2125,0
20250213,192300,27240735,2125,2125,2125,2125,0
20250213,192200,27240735,2125,2125,2125,2125,0
20250213,192100,27240735,2125,2125,2125,2125,0
20250213,192000,27240735,2125,2125,2125,2125,0
20250213,191900,27240735,2125,2125,2125,2125,0
20250213,191800,27240735,2125,2125,2125,2125,0
20250213,191700,27240735,2125,2125,2125,2125,0
20250213,191600,27240735,2125,2125,2125,2125,0
20250213,191500,27240735,2125,2125,2125,2125,0
20250213,191400,27240735,2125,2125,2125,2125,0
20250213,191300,27240735,2125,2125,2125,2125,0
20250213,191200,27240735,2125,2125,2125,2125,0
20250213,191100,27240735,2125,2125,2125,2125,0
20250213,191000,27240735,2125,2125,2125,2125,0
20250213,190900,27240735,2125,2125,2125,2125,0
20250213,190800,27240735,2125,2125,2125,2125,0
20250213,190700,27240735,2125,2125,2125,2125,0
20250213,190600,27240735,2125,2125,2125,2125,0
20250213,190500,27240735,2125,2125,2125,2125,0
20250213,190400,27240735,2125,2125,2125,2125,0
20250213,190300,27240735,2125,2125,2125,2125,0
20250213,190200,27240735,2125,2125,2125,2125,0
20250213,190100,27240735,2125,2125,2125,2125,0
20250213,190000,27240735,2125,2125,2125,2125,0
20250213,185900,27240735,2125,2125,2125,2125,0
20250213,185800,27240735,2125,2125,2125,2125,0
20250213,185700,27240735,2125,2125,2125,2125,0
20250213,185600,27240735,2125,2125,2125,2125,0
20250213,185500,27240735,2125,2125,2125,2125,9
20250213,185400,27240735,2125,2125,2125,2125,0
20250213,185300,27240735,2125,2125,2125,2125,0
20250213,185200,27240735,2125,2125,2125,2125,0
20250213,185100,27240735,2125,2125,2125,2125,0
20250213,185000,27240735,2125,2125,2125,2125,0
20250213,184900,27240735,2125,2125,2125,2125,0
20250213,184800,27240735,2125,2125,2125,2125,0
20250213,184700,27240735,2125,2125,2125,2125,0
20250213,184600,27240735,2125,2125,2125,2125,0
20250213,184500,27240735,2125,2125,2125,2125,0
20250213,184400,27240735,2125,2125,2125,2125,0
20250213,184300,27240735,2125,2125,2125,2125,0
20250213,184200,27240735,2125,2125,2125,2125,0
20250213,184100,27240735,2125,2125,2125,2125,0
20250213,184000,27240735,2125,2125,2125,2125,0
20250213,183900,27240735,2125,2125,2125,2125,0
20250213,183800,27240735,2125,2125,2125,2125,0
20250213,183700,27240735,2125,2125,2125,2125,0
20250213,183600,27240735,2125,2125,2125,2125,0
20250213,183500,27240735,2125,2125,2125,2125,0
20250213,183400,27240735,2125,2125,2125,2125,0
20250213,183300,27240735,2125,2125,2125,2125,0
20250213,183200,27240735,2125,2125,2125,2125,0
20250213,183100,27240735,2125,2125,2125,2125,0
20250213,183000,27240735,2125,2125,2125,2125,0
20250213,182900,27240735,2125,2125,2125,2125,0
20250213,182800,27240735,2125,2125,2125,2125,0
20250213,182700,27240735,2125,2125,2125,2125,0
20250213,182600,27240735,2125,2125,2125,2125,0
20250213,182500,27240735,2125,2125,2125,2125,9
20250213,182400,27240735,2125,2125,2125,2125,0
20250213,182300,27240735,2125,2125,2125,2125,0
20250213,182200,27240735,2125,2125,2125,2125,0
20250213,182100,27240735,2125,2125,2125,2125,0
20250213,182000,27240735,2125,2125,2125,2125,0
20250213,181900,27240735,2125,2125,2125,2125,0
20250213,181800,27240735,2125,2125,2125,2125,0
20250213,181700,27240735,2125,2125,2125,2125,0
20250213,181600,27240735,2125,2125,2125,2125,0
20250213,181500,27240735,2125,2125,2125,2125,0
20250213,181400,27240735,2125,2125,2125,2125,0
20250213,181300,27240735,2125,2125,2125,2125,0
20250213,181200,27240735,2125,2125,2125,2125,0
20250213,181100,27240735,2125,2125,2125,2125,0
20250213,181000,27240735,2125,2125,2125,2125,0
20250213,180900,27240735,2125,2125,2125,2125,0
20250213,180800,27240735,2125,2125,2125,2125,0
20250213,180700,27240735,2125,2125,2125,2125,0
20250213,180600,27240735,2125,2125,2125,2125,0
20250213,180500,27240735,2125,2125,2125,2125,0
20250213,180400,27240735,2125,2125,2125,2125,0
20250213,180300,27240735,2125,2125,2125,2125,0
20250213,180200,27240735,2125,2125,2125,2125,0
20250213,180100,27240735,2125,2125,2125,2125,0
20250213,180000,27240735,2125,2125,2125,2125,0
20250213,175900,27240735,2125,2125,2125,2125,0
20250213,175800,27240735,2125,2125,2125,2125,0
20250213,175700,27240735,2125,2125,2125,2125,0
20250213,175600,27240735,2125,2125,2125,2125,0
20250213,175500,27240735,2125,2125,2125,2125,9
20250213,175400,27240735,2125,2125,2125,2125,0
20250213,175300,27240735,2125,2125,2125,2125,0
20250213,175200,27240735,2125,2125,2125,2125,0
20250213,175100,27240735,2125,2125,2125,2125,0
20250213,175000,27240735,2125,2125,2125,2125,0
20250213,174900,27240735,2125,2125,2125,2125,0
20250213,174800,27240735,2125,2125,2125,2125,0
20250213,174700,27240735,2125,2125,2125,2125,0
20250213,174600,27240735,2125,2125,2125,2125,0
20250213,174500,27240735,2125,2125,2125,2125,0
20250213,174400,27240735,2125,2125,2125,2125,0
20250213,174300,27240735,2125,2125,2125,2125,0
20250213,174200,27240735,2125,2125,2125,2125,0
20250213,174100,27240735,2125,2125,2125,2125,0
20250213,174000,27240735,2125,2125,2125,2125,0
20250213,173900,27240735,2125,2125,2125,2125,0
20250213,173800,27240735,2125,2125,2125,2125,0
20250213,173700,27240735,2125,2125,2125,2125,0
20250213,173600,27240735,2125,2125,2125,2125,0
20250213,173500,27240735,2125,2125,2125,2125,0
20250213,173400,27240735,2125,2125,2125,2125,0
20250213,173300,27240735,2125,2125,2125,2125,0
20250213,173200,27240735,2125,2125,2125,2125,0
20250213,173100,27240735,2125,2125,2125,2125,0
20250213,173000,27240735,2125,2125,2125,2125,0
20250213,172900,27240735,2125,2125,2125,2125,0
20250213,172800,27240735,2125,2125,2125,2125,0
20250213,172700,27240735,2125,2125,2125,2125,0
20250213,172600,27240735,2125,2125,2125,2125,0
20250213,172500,27240735,2125,2125,2125,2125,9
20250213,172400,27240735,2125,2125,2125,2125,0
20250213,172300,27240735,2125,2125,2125,2125,0
20250213,172200,27240735,2125,2125,2125,2125,0
20250213,172100,27240735,2125,2125,2125,2125,0
20250213,172000,27240735,2125,2125,2125,2125,0
20250213,171900,27240735,2125,2125,2125,2125,0
20250213,171800,27240735,2125,2125,2125,2125,0
20250213,171700,27240735,2125,2125,2125,2125,0
20250213,171600,27240735,2125,2125,2125,2125,0
20250213,171500,27240735,2125,2125,2125,2125,0
20250213,171400,27240735,2125,2125,2125,2125,0
20250213,171300,27240735,2125,2125,2125,2125,0
20250213,171200,27240735,2125,2125,2125,2125,0
20250213,171100,27240735,2125,2125,2125,2125,0
20250213,171000,27240735,2125,2125,2125,2125,0
20250213,170900,27240735,2125,2125,2125,2125,0
20250213,170800,27240735,2125,2125,2125,2125,0
20250213,170700,27240735,2125,2125,2125,2125,0
20250213,170600,27240735,2125,2125,2125,2125,0
20250213,170500,27240735,2125,2125,2125,2125,0
20250213,170400,27240735,2125,2125,2125,2125,0
20250213,170300,27240735,2125,2125,2125,2125,0
20250213,170200,27240735,2125,2125,2125,2125,0
20250213,170100,27240735,2125,2125,2125,2125,0
20250213,170000,27240735,2125,2125,2125,2125,0
20250213,165900,27240735,2125,2125,2125,2125,0
20250213,165800,27240735,2125,2125,2125,2125,0
20250213,165700,27240735,2125,2125,2125,2125,0
20250213,165600,27240735,2125,2125,2125,2125,0
20250213,165500,27240735,2125,2125,2125,2125,9
20250213,165400,27240735,2125,2125,2125,2125,0
20250213,165300,27240735,2125,2125,2125,2125,0
20250213,165200,27240735,2125,2125,2125,2125,0
20250213,165100,27240735,2125,2125,2125,2125,0
20250213,165000,27240735,2125,2125,2125,2125,0
20250213,164900,27240735,2125,2125,2125,2125,0
20250213,164800,27240735,2125,2125,2125,2125,0
20250213,164700,27240735,2125,2125,2125,2125,0
20250213,164600,27240735,2125,2125,2125,2125,0
20250213,164500,27240735,2125,2125,2125,2125,0
20250213,164400,27240735,2125,2125,2125,2125,0
20250213,164300,27240735,2125,2125,2125,2125,0
20250213,164200,27240735,2125,2125,2125,2125,0
20250213,164100,27240735,2125,2125,2125,2125,0
20250213,164000,27240735,2125,2125,2125,2125,0
20250213,163900,27240735,2125,2125,2125,2125,0
20250213,163800,27240735,2125,2125,2125,2125,0
20250213,163700,27240735,2125,2125,2125,2125,0
20250213,163600,27240735,2125,2125,2125,2125,0
20250213,163500,27240735,2125,2125,2125,2125,0
20250213,163400,27240735,2125,2125,2125,2125,0
20250213,163300,27240735,2125,2125,2125,2125,0
20250213,163200,27240735,2125,2125,2125,2125,0
20250213,163100,27240735,2125,2125,2125,2125,0
20250213,163000,27240735,2125,2125,2125,2125,0
20250213,162900,27240735,2125,2125,2125,2125,0
20250213,162800,27240735,2125,2125,2125,2125,0
20250213,162700,27240735,2125,2125,2125,2125,0
20250213,162600,27240735,2125,2125,2125,2125,0
20250213,162500,27240735,2125,2125,2125,2125,9
20250213,162400,27240735,2125,2125,2125,2125,0
20250213,162300,27240735,2125,2125,2125,2125,0
20250213,162200,27240735,2125,2125,2125,2125,0
20250213,162100,27240735,2125,2125,2125,2125,0
20250213,162000,27240735,2125,2125,2125,2125,0
20250213,161900,27240735,2125,2125,2125,2125,0
20250213,161800,27240735,2125,2125,2125,2125,0
20250213,161700,27240735,2125,2125,2125,2125,0
20250213,161600,27240735,2125,2125,2125,2125,0
20250213,161500,27240735,2125,2125,2125,2125,0
20250213,161400,27240735,2125,2125,2125,2125,0
20250213,161300,27240735,2125,2125,2125,2125,0
20250213,161200,27240735,2125,2125,2125,2125,0
20250213,161100,27240735,2125,2125,2125,2125,0
20250213,161000,27240735,2125,2125,2125,2125,0
20250213,160900,27240735,2125,2125,2125,2125,0
20250213,160800,27240735,2125,2125,2125,2125,0
20250213,160700,27240735,2125,2125,2125,2125,0
20250213,160600,27240735,2125,2125,2125,2125,0
20250213,160500,27240735,2125,2125,2125,2125,0
20250213,160400,27240735,2125,2125,2125,2125,0
20250213,160300,27240735,2125,2125,2125,2125,0
20250213,160200,27240735,2125,2125,2125,2125,0
20250213,160100,27240735,2125,2125,2125,2125,0
20250213,160000,27240735,2125,2125,2125,2125,0
20250213,155900,27240735,2125,2125,2125,2125,0
20250213,155800,27240735,2125,2125,2125,2125,0
20250213,155700,27240735,2125,2125,2125,2125,0
20250213,155600,27240735,2125,2125,2125,2125,0
20250213,155500,27240735,2125,2125,2125,2125,9
20250213,155400,27240735,2125,2125,2125,2125,0
20250213,155300,27240735,2125,2125,2125,2125,0
20250213,155200,27240735,2125,2125,2125,2125,0
20250213,155100,27240735,2125,2125,2125,2125,0
20250213,155000,27240735,2125,2125,2125,2125,0
20250213,154900,27240735,2125,2125,2125,2125,0
20250213,154800,27240735,2125,2125,2125,2125,0
20250213,154700,27240735,2125,2125,2125,2125,0
20250213,154600,27240735,2125,2125,2125,2125,0
20250213,154500,27240735,2125,2125,2125,2125,0
20250213,154400,27240735,2125,2125,2125,2125,0
20250213,154300,27240735,2125,2125,2125,2125,0
20250213,154200,27240735,2125,2125,2125,2125,0
20250213,154100,27240735,2125,2125,2125,2125,0
20250213,154000,27240735,2125,2125,2125,2125,0
20250213,153900,27240735,2125,2125,2125,2125,0
20250213,153800,27240735,2125,2125,2125,2125,0
20250213,153700,27240735,2125,2125,2125,2125,0
20250213,153600,27240735,2125,2125,2125,2125,0
20250213,153500,27240735,2125,2125,2125,2125,0
20250213,153400,27240735,2125,2125,2125,2125,0
20250213,153300,27240735,2125,2125,2125,2125,0
20250213,153200,27240735,2125,2125,2125,2125,0
20250213,153100,27240735,2125,2125,2125,2125,0
20250213,153000,27240735,2125,2125,2125,2125,0
20250213,152900,27240735,2125,2125,2125,2125,0
20250213,152800,27240735,2125,2125,2125,2125,0
20250213,152700,27240735,2125,2125,2125,2125,0
20250213,152600,27240735,2125,2125,2125,2125,0
20250213,152500,27240735,2125,2125,2125,2125,0
20250213,152400,27240735,2125,2125,2125,2125,0
20250213,152300,27240735,2125,2125,2125,2125,0
20250213,152200,27240735,2125,2125,2125,2125,0
20250213,152100,27240735,2125,2125,2125,2125,0
20250213,152000,27240735,2125,2125,2125,2125,0
20250213,151900,27240735,2125,2125,2125,2125,0
20250213,151800,27240735,2125,2125,2125,2125,0
20250213,151700,27240735,2125,2125,2125,2125,0
20250213,151600,27240735,2125,2125,2125,2125,9
20250213,151500,27221610,2125,2125,2125,2125,9
20250213,151400,27202485,2130,2130,2130,2130,0
20250213,151300,27202485,2130,2125,2130,2125,2181
20250213,151200,22556970,2130,2130,2130,2130,3
20250213,151100,22550580,2125,2125,2125,2125,0
20250213,151000,22550580,2125,2125,2125,2125,9
20250213,150900,22531455,2125,2125,2125,2125,0
20250213,150800,22531455,2125,2125,2125,2125,0
20250213,150700,22531455,2125,2125,2125,2125,0
20250213,150600,22531455,2125,2125,2125,2125,0
20250213,150500,22531455,2125,2125,2125,2125,0
20250213,150400,22531455,2125,2125,2125,2125,0
20250213,150300,22531455,2125,2125,2125,2125,0
20250213,150200,22531455,2125,2125,2125,2125,0
20250213,150100,22531455,2125,2125,2125,2125,0
20250213,150000,22531455,2125,2125,2125,2125,0
20250213,145900,22531455,2125,2125,2125,2125,0
20250213,145800,22531455,2125,2125,2125,2125,0
20250213,145700,22531455,2125,2125,2125,2125,0
20250213,145600,22531455,2125,2125,2125,2125,0
20250213,145500,22531455,2125,2125,2125,2125,1000
20250213,145400,20406455,2125,2125,2125,2125,0
20250213,145300,20406455,2125,2125,2125,2125,0
20250213,145200,20406455,2125,2125,2125,2125,0
20250213,145100,20406455,2125,2125,2125,2125,0
20250213,145000,20406455,2125,2125,2125,2125,0
20250213,144900,20406455,2125,2125,2125,2125,0
20250213,144800,20406455,2125,2125,2125,2125,0
20250213,144700,20406455,2125,2125,2125,2125,0
20250213,144600,20406455,2125,2125,2125,2125,0
20250213,144500,20406455,2125,2125,2125,2125,0
20250213,144400,20406455,2125,2125,2125,2125,0
20250213,144300,20406455,2125,2125,2125,2125,0
20250213,144200,20406455,2125,2125,2125,2125,0
20250213,144100,20406455,2125,2125,2125,2125,0
20250213,144000,20406455,2125,2125,2125,2125,0
20250213,143900,20406455,2125,2125,2125,2125,0
20250213,143800,20406455,2125,2125,2125,2125,0
20250213,143700,20406455,2125,2125,2125,2125,0
20250213,143600,20406455,2125,2125,2125,2125,0
20250213,143500,20406455,2125,2125,2125,2125,0
20250213,143400,20406455,2125,2125,2125,2125,0
20250213,143300,20406455,2125,2125,2125,2125,0
20250213,143200,20406455,2125,2125,2125,2125,0
20250213,143100,20406455,2125,2125,2125,2125,0
20250213,143000,20406455,2125,2125,2125,2125,0
20250213,142900,20406455,2125,2125,2125,2125,0
20250213,142800,20406455,2125,2125,2125,2125,0
20250213,142700,20406455,2125,2125,2125,2125,0
20250213,142600,20406455,2125,2125,2125,2125,0
20250213,142500,20406455,2125,2125,2125,2125,0
20250213,142400,20406455,2125,2125,2125,2125,0
20250213,142300,20406455,2125,2125,2125,2125,0
20250213,142200,20406455,2125,2125,2125,2125,0
20250213,142100,20406455,2125,2125,2125,2125,0
20250213,142000,20406455,2125,2125,2125,2125,0
20250213,141900,20406455,2125,2125,2125,2125,0
20250213,141800,20406455,2125,2125,2125,2125,0
20250213,141700,20406455,2125,2125,2125,2125,0
20250213,141600,20406455,2125,2125,2125,2125,0
20250213,141500,20406455,2125,2125,2125,2125,0
20250213,141400,20406455,2125,2125,2125,2125,0
20250213,141300,20406455,2125,2125,2125,2125,0
20250213,141200,20406455,2125,2125,2125,2125,0
20250213,141100,20406455,2125,2125,2125,2125,0
20250213,141000,20406455,2125,2125,2125,2125,0
20250213,140900,20406455,2125,2125,2125,2125,0
20250213,140800,20406455,2125,2125,2125,2125,0
20250213,140700,20406455,2125,2125,2125,2125,0
20250213,140600,20406455,2125,2125,2125,2125,500
20250213,140500,19343955,2130,2130,2130,2130,0
20250213,140400,19343955,2130,2130,2130,2130,0
20250213,140300,19343955,2130,2130,2130,2130,0
20250213,140200,19343955,2130,2130,2130,2130,0
20250213,140100,19343955,2130,2130,2130,2130,0
20250213,140000,19343955,2130,2130,2130,2130,0
20250213,135900,19343955,2130,2130,2130,2130,0
20250213,135800,19343955,2130,2130,2130,2130,0
20250213,135700,19343955,2130,2130,2130,2130,0
20250213,135600,19343955,2130,2130,2130,2130,0
20250213,135500,19343955,2130,2130,2130,2130,0
20250213,135400,19343955,2130,2130,2130,2130,0
20250213,135300,19343955,2130,2130,2130,2130,0
20250213,135200,19343955,2130,2130,2130,2130,0
20250213,135100,19343955,2130,2130,2130,2130,0
20250213,135000,19343955,2130,2130,2130,2130,0
20250213,134900,19343955,2130,2130,2130,2130,0
20250213,134800,19343955,2130,2130,2130,2130,0
20250213,134700,19343955,2130,2130,2130,2130,0
20250213,134600,19343955,2130,2130,2130,2130,0
20250213,134500,19343955,2130,2130,2130,2130,0
20250213,134400,19343955,2130,2130,2130,2130,0
20250213,134300,19343955,2130,2130,2130,2130,0
20250213,134200,19343955,2130,2130,2130,2130,0
20250213,134100,19343955,2130,2130,2130,2130,0
20250213,134000,19343955,2130,2130,2130,2130,0
20250213,133900,19343955,2130,2130,2130,2130,0
20250213,133800,19343955,2130,2130,2130,2130,0
20250213,133700,19343955,2130,2130,2130,2130,0
20250213,133600,19343955,2130,2130,2130,2130,0
20250213,133500,19343955,2130,2130,2130,2130,0
20250213,133400,19343955,2130,2130,2130,2130,0
20250213,133300,19343955,2130,2130,2130,2130,0
20250213,133200,19343955,2130,2130,2130,2130,12
20250213,133100,19318395,2130,2130,2130,2130,5
20250213,133000,19307745,2125,2125,2125,2125,0
20250213,132900,19307745,2125,2125,2125,2125,0
20250213,132800,19307745,2125,2125,2125,2125,0
20250213,132700,19307745,2125,2125,2125,2125,0
20250213,132600,19307745,2125,2125,2125,2125,0
20250213,132500,19307745,2125,2125,2125,2125,0
20250213,132400,19307745,2125,2125,2125,2125,0
20250213,132300,19307745,2125,2125,2125,2125,0
20250213,132200,19307745,2125,2125,2125,2125,0
20250213,132100,19307745,2125,2125,2125,2125,0
20250213,132000,19307745,2125,2125,2125,2125,0
20250213,131900,19307745,2125,2125,2125,2125,0
20250213,131800,19307745,2125,2125,2125,2125,0
20250213,131700,19307745,2125,2125,2125,2125,0
20250213,131600,19307745,2125,2125,2125,2125,0
20250213,131500,19307745,2125,2125,2125,2125,0
20250213,131400,19307745,2125,2125,2125,2125,0
20250213,131300,19307745,2125,2125,2125,2125,0
20250213,131200,19307745,2125,2125,2125,2125,0
20250213,131100,19307745,2125,2125,2125,2125,0
20250213,131000,19307745,2125,2125,2125,2125,0
20250213,130900,19307745,2125,2125,2125,2125,5
20250213,130800,19297120,2125,2125,2125,2125,0
20250213,130700,19297120,2125,2125,2125,2125,0
20250213,130600,19297120,2125,2125,2125,2125,0
20250213,130500,19297120,2125,2125,2125,2125,0
20250213,130400,19297120,2125,2125,2125,2125,0
20250213,130300,19297120,2125,2125,2125,2125,0
20250213,130200,19297120,2125,2125,2125,2125,0
20250213,130100,19297120,2125,2125,2125,2125,0
20250213,130000,19297120,2125,2125,2125,2125,0
20250213,125900,19297120,2125,2125,2125,2125,0
20250213,125800,19297120,2125,2125,2125,2125,0
20250213,125700,19297120,2125,2125,2125,2125,0
20250213,125600,19297120,2125,2125,2125,2125,0
20250213,125500,19297120,2125,2125,2125,2125,0
20250213,125400,19297120,2125,2125,2125,2125,0
20250213,125300,19297120,2125,2125,2125,2125,0
20250213,125200,19297120,2125,2125,2125,2125,0
20250213,125100,19297120,2125,2125,2125,2125,0
20250213,125000,19297120,2125,2125,2125,2125,0
20250213,124900,19297120,2125,2125,2125,2125,0
20250213,124800,19297120,2125,2125,2125,2125,0
20250213,124700,19297120,2125,2125,2125,2125,0
20250213,124600,19297120,2125,2125,2125,2125,0
20250213,124500,19297120,2125,2125,2125,2125,0
20250213,124400,19297120,2125,2125,2125,2125,0
20250213,124300,19297120,2125,2125,2125,2125,0
20250213,124200,19297120,2125,2125,2125,2125,0
20250213,124100,19297120,2125,2125,2125,2125,0
20250213,124000,19297120,2125,2125,2125,2125,0
20250213,123900,19297120,2125,2125,2125,2125,0
20250213,123800,19297120,2125,2125,2125,2125,0
20250213,123700,19297120,2125,2125,2125,2125,0
20250213,123600,19297120,2125,2125,2125,2125,0
20250213,123500,19297120,2125,2125,2125,2125,0
20250213,123400,19297120,2125,2125,2125,2125,0
20250213,123300,19297120,2125,2125,2125,2125,0
20250213,123200,19297120,2125,2125,2125,2125,0
20250213,123100,19297120,2125,2125,2125,2125,0
20250213,123000,19297120,2125,2125,2125,2125,1500
20250213,122900,16109620,2125,2125,2125,2125,0
20250213,122800,16109620,2125,2125,2125,2125,0
20250213,122700,16109620,2125,2125,2125,2125,0
20250213,122600,16109620,2125,2125,2125,2125,0
20250213,122500,16109620,2125,2125,2125,2125,0
20250213,122400,16109620,2125,2125,2125,2125,222
20250213,122300,15637870,2125,2125,2125,2125,0
20250213,122200,15637870,2125,2125,2125,2125,0
20250213,122100,15637870,2125,2125,2125,2125,0
20250213,122000,15637870,2125,2125,2125,2125,0
20250213,121900,15637870,2125,2125,2125,2125,0
20250213,121800,15637870,2125,2125,2125,2125,0
20250213,121700,15637870,2125,2125,2125,2125,0
20250213,121600,15637870,2125,2125,2125,2125,15
20250213,121500,15605995,2125,2125,2125,2125,2
20250213,121400,15601745,2125,2125,2125,2125,0
20250213,121300,15601745,2125,2125,2125,2125,0
20250213,121200,15601745,2125,2125,2125,2125,0
20250213,121100,15601745,2125,2125,2125,2125,0
20250213,121000,15601745,2125,2125,2125,2125,0
20250213,120900,15601745,2125,2125,2125,2125,0
20250213,120800,15601745,2125,2125,2125,2125,0
20250213,120700,15601745,2125,2125,2125,2125,0
20250213,120600,15601745,2125,2125,2125,2125,0
20250213,120500,15601745,2125,2125,2125,2125,0
20250213,120400,15601745,2125,2125,2125,2125,0
20250213,120300,15601745,2125,2125,2125,2125,0
20250213,120200,15601745,2125,2125,2125,2125,0
20250213,120100,15601745,2125,2125,2125,2125,0
20250213,120000,15601745,2125,2125,2125,2125,0
20250213,115900,15601745,2125,2125,2125,2125,0
20250213,115800,15601745,2125,2125,2125,2125,0
20250213,115700,15601745,2125,2125,2125,2125,0
20250213,115600,15601745,2125,2125,2125,2125,0
20250213,115500,15601745,2125,2125,2125,2125,0
20250213,115400,15601745,2125,2125,2125,2125,0
20250213,115300,15601745,2125,2125,2125,2125,0
20250213,115200,15601745,2125,2125,2125,2125,0
20250213,115100,15601745,2125,2125,2125,2125,0
20250213,115000,15601745,2125,2125,2125,2125,0
20250213,114900,15601745,2125,2125,2125,2125,0
20250213,114800,15601745,2125,2125,2125,2125,58
20250213,114700,15478495,2125,2125,2125,2125,66
20250213,114600,15338245,2130,2130,2130,2130,0
20250213,114500,15338245,2130,2130,2130,2130,0
20250213,114400,15338245,2130,2130,2130,2130,0
20250213,114300,15338245,2130,2130,2130,2130,0
20250213,114200,15338245,2130,2130,2130,2130,0
20250213,114100,15338245,2130,2130,2130,2130,0
20250213,114000,15338245,2130,2130,2130,2130,0
20250213,113900,15338245,2130,2130,2130,2130,0
20250213,113800,15338245,2130,2130,2130,2130,0
20250213,113700,15338245,2130,2130,2130,2130,0
20250213,113600,15338245,2130,2130,2130,2130,1
20250213,113500,15336115,2125,2125,2125,2125,0
20250213,113400,15336115,2125,2125,2125,2125,0
20250213,113300,15336115,2125,2125,2125,2125,0
20250213,113200,15336115,2125,2125,2125,2125,0
20250213,113100,15336115,2125,2125,2125,2125,0
20250213,113000,15336115,2125,2125,2125,2125,0
20250213,112900,15336115,2125,2125,2125,2125,0
20250213,112800,15336115,2125,2125,2125,2125,20
20250213,112700,15293615,2125,2125,2125,2125,0
20250213,112600,15293615,2125,2125,2125,2125,0
20250213,112500,15293615,2125,2125,2125,2125,1
20250213,112400,15291490,2125,2125,2125,2125,0
20250213,112300,15291490,2125,2125,2125,2125,0
20250213,112200,15291490,2125,2125,2125,2125,0
20250213,112100,15291490,2125,2125,2125,2125,0
20250213,112000,15291490,2125,2125,2125,2125,0
20250213,111900,15291490,2125,2125,2125,2125,0
20250213,111800,15291490,2125,2125,2125,2125,50
20250213,111700,15185240,2125,2120,2125,2120,257
20250213,111600,14640385,2120,2120,2120,2120,0
20250213,111500,14640385,2120,2120,2120,2120,0
20250213,111400,14640385,2120,2120,2120,2120,273
20250213,111300,14061625,2120,2120,2120,2120,0
20250213,111200,14061625,2120,2120,2120,2120,0
20250213,111100,14061625,2120,2120,2120,2120,334
20250213,111000,13353545,2120,2120,2120,2120,0
20250213,110900,13353545,2120,2120,2120,2120,0
20250213,110800,13353545,2120,2115,2120,2115,266
20250213,110700,12789955,2115,2115,2115,2115,0
20250213,110600,12789955,2115,2115,2115,2115,0
20250213,110500,12789955,2115,2115,2115,2115,334
20250213,110400,12083545,2115,2115,2115,2115,0
20250213,110300,12083545,2115,2115,2115,2115,0
20250213,110200,12083545,2115,2115,2115,2115,266
20250213,110100,11520955,2115,2115,2115,2115,0
20250213,110000,11520955,2115,2115,2115,2115,0
20250213,105900,11520955,2115,2115,2115,2115,0
20250213,105800,11520955,2115,2115,2115,2115,437
20250213,105700,10596700,2115,2115,2115,2115,0
20250213,105600,10596700,2115,2115,2115,2115,0
20250213,105500,10596700,2115,2115,2115,2115,263
20250213,105400,10040455,2115,2115,2115,2115,0
20250213,105300,10040455,2115,2115,2115,2115,0
20250213,105200,10040455,2115,2115,2115,2115,357
20250213,105100,9285400,2115,2115,2115,2115,0
20250213,105000,9285400,2115,2115,2115,2115,0
20250213,104900,9285400,2115,2115,2115,2115,243
20250213,104800,8771455,2115,2115,2115,2115,3
20250213,104700,8765110,2105,2105,2105,2105,2
20250213,104600,8760900,2115,2115,2115,2115,347
20250213,104500,8026995,2115,2115,2115,2115,0
20250213,104400,8026995,2115,2115,2115,2115,0
20250213,104300,8026995,2115,2115,2115,2115,253
20250213,104200,7491900,2115,2115,2115,2115,0
20250213,104100,7491900,2115,2115,2115,2115,0
20250213,104000,7491900,2115,2115,2115,2115,322
20250213,103900,6810870,2115,2115,2115,2115,0
20250213,103800,6810870,2115,2115,2115,2115,0
20250213,103700,6810870,2115,2115,2115,2115,278
20250213,103600,6222900,2115,2115,2115,2115,0
20250213,103500,6222900,2115,2115,2115,2115,0
20250213,103400,6222900,2115,2115,2115,2115,313
20250213,103300,5560905,2115,2115,2115,2115,0
20250213,103200,5560905,2115,2115,2115,2115,0
20250213,103100,5560905,2115,2115,2115,2115,0
20250213,103000,5560905,2115,2115,2115,2115,287
20250213,102900,4953900,2115,2115,2115,2115,0
20250213,102800,4953900,2115,2115,2115,2115,0
20250213,102700,4953900,2115,2115,2115,2115,349
20250213,102600,4215765,2115,2115,2115,2115,0
20250213,102500,4215765,2115,2115,2115,2115,0
20250213,102400,4215765,2115,2115,2115,2115,251
20250213,102300,3684900,2115,2115,2115,2115,0
20250213,102200,3684900,2115,2115,2115,2115,0
20250213,102100,3684900,2115,2115,2115,2115,345
20250213,102000,2955225,2115,2115,2115,2115,0
20250213,101900,2955225,2115,2115,2115,2115,0
20250213,101800,2955225,2115,2110,2115,2110,255
20250213,101700,2415915,2115,2115,2115,2115,0
20250213,101600,2415915,2115,2115,2115,2115,0
20250213,101500,2415915,2115,2115,2115,2115,310
20250213,101400,1760265,2115,2115,2115,2115,0
20250213,101300,1760265,2115,2115,2115,2115,0
20250213,101200,1760265,2115,2115,2115,2115,290
20250213,101100,1146915,2115,2115,2115,2115,0
20250213,101000,1146915,2115,2115,2115,2115,1
20250213,100900,1144800,2120,2120,2120,2120,300
20250213,100800,508800,2120,2120,2120,2120,0
20250213,100700,508800,2120,2120,2120,2120,0
20250213,100600,508800,2120,2120,2120,2120,0
20250213,100500,508800,2120,2120,2120,2120,0
20250213,100400,508800,2120,2120,2120,2120,0
20250213,100300,508800,2120,2120,2120,2120,0
20250213,100200,508800,2120,2120,2120,2120,0
20250213,100100,508800,2120,2120,2120,2120,0
20250213,100000,508800,2120,2120,2120,2120,0
20250213,095900,508800,2120,2120,2120,2120,0
20250213,095800,508800,2120,2120,2120,2120,0
20250213,095700,508800,2120,2120,2120,2120,0
20250213,095600,508800,2120,2120,2120,2120,0
20250213,095500,508800,2120,2120,2120,2120,0
20250213,095400,508800,2120,2120,2120,2120,0
20250213,095300,508800,2120,2120,2120,2120,0
20250213,095200,508800,2120,2120,2120,2120,0
20250213,095100,508800,2120,2120,2120,2120,0
20250213,095000,508800,2120,2120,2120,2120,0
20250213,094900,508800,2120,2120,2120,2120,0
20250213,094800,508800,2120,2120,2120,2120,0
20250213,094700,508800,2120,2120,2120,2120,0
20250213,094600,508800,2120,2120,2120,2120,0
20250213,094500,508800,2120,2120,2120,2120,0
20250213,094400,508800,2120,2120,2120,2120,0
20250213,094300,508800,2120,2120,2120,2120,0
20250213,094200,508800,2120,2120,2120,2120,0
20250213,094100,508800,2120,2120,2120,2120,0
20250213,094000,508800,2120,2120,2120,2120,0
20250213,093900,508800,2120,2120,2120,2120,0
20250213,093800,508800,2120,2120,2120,2120,0
20250213,093700,508800,2120,2120,2120,2120,0
20250213,093600,508800,2120,2120,2120,2120,0
20250213,093500,508800,2120,2120,2120,2120,0
20250213,093400,508800,2120,2120,2120,2120,0
20250213,093300,508800,2120,2120,2120,2120,0
20250213,093200,508800,2120,2120,2120,2120,0
20250213,093100,508800,2120,2120,2120,2120,0
20250213,093000,508800,2120,2120,2120,2120,0
20250213,092900,508800,2120,2120,2120,2120,0
20250213,092800,508800,2120,2120,2120,2120,0
20250213,092700,508800,2120,2120,2120,2120,0
20250213,092600,508800,2120,2120,2120,2120,0
20250213,092500,508800,2120,2120,2120,2120,0
20250213,092400,508800,2120,2120,2120,2120,0
20250213,092300,508800,2120,2120,2120,2120,0
20250213,092200,508800,2120,2120,2120,2120,0
20250213,092100,508800,2120,2120,2120,2120,0
20250213,092000,508800,2120,2120,2120,2120,0
20250213,091900,508800,2120,2120,2120,2120,0
20250213,091800,508800,2120,2120,2120,2120,0
20250213,091700,508800,2120,2120,2120,2120,0
20250213,091600,508800,2120,2120,2120,2120,0
20250213,091500,508800,2120,2120,2120,2120,0
20250213,091400,508800,2120,2120,2120,2120,0
20250213,091300,508800,2120,2120,2120,2120,0
20250213,091200,508800,2120,2120,2120,2120,0
20250213,091100,508800,2120,2120,2120,2120,0
20250213,091000,508800,2120,2120,2120,2120,0
20250213,090900,508800,2120,2120,2120,2120,0
20250213,090800,508800,2120,2120,2120,2120,0
20250213,090700,508800,2120,2120,2120,2120,0
20250213,090600,508800,2120,2120,2120,2120,0
20250213,090500,508800,2120,2120,2120,2120,0
20250213,090400,508800,2120,2120,2120,2120,0
20250213,090300,508800,2120,2120,2120,2120,0
20250213,090200,508800,2120,2120,2120,2120,0
20250213,090100,508800,2120,2120,2120,2120,0
20250213,090000,508800,2120,2120,2120,2120,240