KissMeData/011420/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185700,721248935,2080,2080,2080,2080,10009
20250211,185600,721248935,2080,2080,2080,2080,0
20250211,185500,721248935,2080,2080,2080,2080,0
20250211,185400,721248935,2080,2080,2080,2080,0
20250211,185300,721248935,2080,2080,2080,2080,0
20250211,185200,721248935,2080,2080,2080,2080,0
20250211,185100,721248935,2080,2080,2080,2080,0
20250211,185000,721248935,2080,2080,2080,2080,0
20250211,184900,721248935,2080,2080,2080,2080,0
20250211,184800,721248935,2080,2080,2080,2080,0
20250211,184700,721248935,2080,2080,2080,2080,0
20250211,184600,721248935,2080,2080,2080,2080,0
20250211,184500,721248935,2080,2080,2080,2080,0
20250211,184400,721248935,2080,2080,2080,2080,0
20250211,184300,721248935,2080,2080,2080,2080,0
20250211,184200,721248935,2080,2080,2080,2080,0
20250211,184100,721248935,2080,2080,2080,2080,0
20250211,184000,721248935,2080,2080,2080,2080,0
20250211,183900,721248935,2080,2080,2080,2080,0
20250211,183800,721248935,2080,2080,2080,2080,0
20250211,183700,721248935,2080,2080,2080,2080,0
20250211,183600,721248935,2080,2080,2080,2080,0
20250211,183500,721248935,2080,2080,2080,2080,0
20250211,183400,721248935,2080,2080,2080,2080,0
20250211,183300,721248935,2080,2080,2080,2080,0
20250211,183200,721248935,2080,2080,2080,2080,0
20250211,183100,721248935,2080,2080,2080,2080,0
20250211,183000,721248935,2080,2080,2080,2080,0
20250211,182900,721248935,2080,2080,2080,2080,0
20250211,182800,721248935,2080,2080,2080,2080,0
20250211,182700,721248935,2080,2080,2080,2080,10009
20250211,182600,721248935,2080,2080,2080,2080,0
20250211,182500,721248935,2080,2080,2080,2080,0
20250211,182400,721248935,2080,2080,2080,2080,0
20250211,182300,721248935,2080,2080,2080,2080,0
20250211,182200,721248935,2080,2080,2080,2080,0
20250211,182100,721248935,2080,2080,2080,2080,0
20250211,182000,721248935,2080,2080,2080,2080,0
20250211,181900,721248935,2080,2080,2080,2080,0
20250211,181800,721248935,2080,2080,2080,2080,0
20250211,181700,721248935,2080,2080,2080,2080,0
20250211,181600,721248935,2080,2080,2080,2080,0
20250211,181500,721248935,2080,2080,2080,2080,0
20250211,181400,721248935,2080,2080,2080,2080,0
20250211,181300,721248935,2080,2080,2080,2080,0
20250211,181200,721248935,2080,2080,2080,2080,0
20250211,181100,721248935,2080,2080,2080,2080,0
20250211,181000,721248935,2080,2080,2080,2080,0
20250211,180900,721248935,2080,2080,2080,2080,0
20250211,180800,721248935,2080,2080,2080,2080,0
20250211,180700,721248935,2080,2080,2080,2080,0
20250211,180600,721248935,2080,2080,2080,2080,0
20250211,180500,721248935,2080,2080,2080,2080,0
20250211,180400,721248935,2080,2080,2080,2080,0
20250211,180300,721248935,2080,2080,2080,2080,0
20250211,180200,721248935,2080,2080,2080,2080,0
20250211,180100,721248935,2080,2080,2080,2080,0
20250211,180000,721248935,2080,2080,2080,2080,0
20250211,175900,721248935,2080,2080,2080,2080,0
20250211,175800,721248935,2080,2080,2080,2080,0
20250211,175700,721248935,2080,2080,2080,2080,10009
20250211,175600,721248935,2080,2080,2080,2080,0
20250211,175500,721248935,2080,2080,2080,2080,0
20250211,175400,721248935,2080,2080,2080,2080,0
20250211,175300,721248935,2080,2080,2080,2080,0
20250211,175200,721248935,2080,2080,2080,2080,0
20250211,175100,721248935,2080,2080,2080,2080,0
20250211,175000,721248935,2080,2080,2080,2080,0
20250211,174900,721248935,2080,2080,2080,2080,0
20250211,174800,721248935,2080,2080,2080,2080,0
20250211,174700,721248935,2080,2080,2080,2080,0
20250211,174600,721248935,2080,2080,2080,2080,0
20250211,174500,721248935,2080,2080,2080,2080,0
20250211,174400,721248935,2080,2080,2080,2080,0
20250211,174300,721248935,2080,2080,2080,2080,0
20250211,174200,721248935,2080,2080,2080,2080,0
20250211,174100,721248935,2080,2080,2080,2080,0
20250211,174000,721248935,2080,2080,2080,2080,0
20250211,173900,721248935,2080,2080,2080,2080,0
20250211,173800,721248935,2080,2080,2080,2080,0
20250211,173700,721248935,2080,2080,2080,2080,0
20250211,173600,721248935,2080,2080,2080,2080,0
20250211,173500,721248935,2080,2080,2080,2080,0
20250211,173400,721248935,2080,2080,2080,2080,0
20250211,173300,721248935,2080,2080,2080,2080,0
20250211,173200,721248935,2080,2080,2080,2080,0
20250211,173100,721248935,2080,2080,2080,2080,0
20250211,173000,721248935,2080,2080,2080,2080,0
20250211,172900,721248935,2080,2080,2080,2080,0
20250211,172800,721248935,2080,2080,2080,2080,0
20250211,172700,721248935,2080,2080,2080,2080,10009
20250211,172600,721248935,2080,2080,2080,2080,0
20250211,172500,721248935,2080,2080,2080,2080,0
20250211,172400,721248935,2080,2080,2080,2080,0
20250211,172300,721248935,2080,2080,2080,2080,0
20250211,172200,721248935,2080,2080,2080,2080,0
20250211,172100,721248935,2080,2080,2080,2080,0
20250211,172000,721248935,2080,2080,2080,2080,0
20250211,171900,721248935,2080,2080,2080,2080,0
20250211,171800,721248935,2080,2080,2080,2080,0
20250211,171700,721248935,2080,2080,2080,2080,0
20250211,171600,721248935,2080,2080,2080,2080,0
20250211,171500,721248935,2080,2080,2080,2080,0
20250211,171400,721248935,2080,2080,2080,2080,0
20250211,171300,721248935,2080,2080,2080,2080,0
20250211,171200,721248935,2080,2080,2080,2080,0
20250211,171100,721248935,2080,2080,2080,2080,0
20250211,171000,721248935,2080,2080,2080,2080,0
20250211,170900,721248935,2080,2080,2080,2080,0
20250211,170800,721248935,2080,2080,2080,2080,0
20250211,170700,721248935,2080,2080,2080,2080,0
20250211,170600,721248935,2080,2080,2080,2080,0
20250211,170500,721248935,2080,2080,2080,2080,0
20250211,170400,721248935,2080,2080,2080,2080,0
20250211,170300,721248935,2080,2080,2080,2080,0
20250211,170200,721248935,2080,2080,2080,2080,0
20250211,170100,721248935,2080,2080,2080,2080,0
20250211,170000,721248935,2080,2080,2080,2080,0
20250211,165900,721248935,2080,2080,2080,2080,0
20250211,165800,721248935,2080,2080,2080,2080,0
20250211,165700,721248935,2080,2080,2080,2080,10009
20250211,165600,721248935,2080,2080,2080,2080,0
20250211,165500,721248935,2080,2080,2080,2080,0
20250211,165400,721248935,2080,2080,2080,2080,0
20250211,165300,721248935,2080,2080,2080,2080,0
20250211,165200,721248935,2080,2080,2080,2080,0
20250211,165100,721248935,2080,2080,2080,2080,0
20250211,165000,721248935,2080,2080,2080,2080,0
20250211,164900,721248935,2080,2080,2080,2080,0
20250211,164800,721248935,2080,2080,2080,2080,0
20250211,164700,721248935,2080,2080,2080,2080,0
20250211,164600,721248935,2080,2080,2080,2080,0
20250211,164500,721248935,2080,2080,2080,2080,0
20250211,164400,721248935,2080,2080,2080,2080,0
20250211,164300,721248935,2080,2080,2080,2080,0
20250211,164200,721248935,2080,2080,2080,2080,0
20250211,164100,721248935,2080,2080,2080,2080,0
20250211,164000,721248935,2080,2080,2080,2080,0
20250211,163900,721248935,2080,2080,2080,2080,0
20250211,163800,721248935,2080,2080,2080,2080,0
20250211,163700,721248935,2080,2080,2080,2080,0
20250211,163600,721248935,2080,2080,2080,2080,0
20250211,163500,721248935,2080,2080,2080,2080,0
20250211,163400,721248935,2080,2080,2080,2080,0
20250211,163300,721248935,2080,2080,2080,2080,0
20250211,163200,721248935,2080,2080,2080,2080,0
20250211,163100,721248935,2080,2080,2080,2080,0
20250211,163000,721248935,2080,2080,2080,2080,0
20250211,162900,721248935,2080,2080,2080,2080,0
20250211,162800,721248935,2080,2080,2080,2080,0
20250211,162700,721248935,2080,2080,2080,2080,10009
20250211,162600,721248935,2080,2080,2080,2080,0
20250211,162500,721248935,2080,2080,2080,2080,0
20250211,162400,721248935,2080,2080,2080,2080,0
20250211,162300,721248935,2080,2080,2080,2080,0
20250211,162200,721248935,2080,2080,2080,2080,0
20250211,162100,721248935,2080,2080,2080,2080,0
20250211,162000,721248935,2080,2080,2080,2080,0
20250211,161900,721248935,2080,2080,2080,2080,0
20250211,161800,721248935,2080,2080,2080,2080,0
20250211,161700,721248935,2080,2080,2080,2080,0
20250211,161600,721248935,2080,2080,2080,2080,0
20250211,161500,721248935,2080,2080,2080,2080,0
20250211,161400,721248935,2080,2080,2080,2080,0
20250211,161300,721248935,2080,2080,2080,2080,0
20250211,161200,721248935,2080,2080,2080,2080,0
20250211,161100,721248935,2080,2080,2080,2080,0
20250211,161000,721248935,2080,2080,2080,2080,0
20250211,160900,721248935,2080,2080,2080,2080,0
20250211,160800,721248935,2080,2080,2080,2080,0
20250211,160700,721248935,2080,2080,2080,2080,0
20250211,160600,721248935,2080,2080,2080,2080,0
20250211,160500,721248935,2080,2080,2080,2080,0
20250211,160400,721248935,2080,2080,2080,2080,0
20250211,160300,721248935,2080,2080,2080,2080,0
20250211,160200,721248935,2080,2080,2080,2080,0
20250211,160100,721248935,2080,2080,2080,2080,0
20250211,160000,721248935,2080,2080,2080,2080,0
20250211,155900,721248935,2080,2080,2080,2080,0
20250211,155800,721248935,2080,2080,2080,2080,0
20250211,155700,721248935,2080,2080,2080,2080,10009
20250211,155600,721248935,2080,2080,2080,2080,0
20250211,155500,721248935,2080,2080,2080,2080,0
20250211,155400,721248935,2080,2080,2080,2080,0
20250211,155300,721248935,2080,2080,2080,2080,0
20250211,155200,721248935,2080,2080,2080,2080,0
20250211,155100,721248935,2080,2080,2080,2080,0
20250211,155000,721248935,2080,2080,2080,2080,0
20250211,154900,721248935,2080,2080,2080,2080,0
20250211,154800,721248935,2080,2080,2080,2080,0
20250211,154700,721248935,2080,2080,2080,2080,0
20250211,154600,721248935,2080,2080,2080,2080,0
20250211,154500,721248935,2080,2080,2080,2080,0
20250211,154400,721248935,2080,2080,2080,2080,0
20250211,154300,721248935,2080,2080,2080,2080,0
20250211,154200,721248935,2080,2080,2080,2080,0
20250211,154100,721248935,2080,2080,2080,2080,0
20250211,154000,721248935,2080,2080,2080,2080,0
20250211,153900,721248935,2080,2080,2080,2080,0
20250211,153800,721248935,2080,2080,2080,2080,0
20250211,153700,721248935,2080,2080,2080,2080,0
20250211,153600,721248935,2080,2080,2080,2080,0
20250211,153500,721248935,2080,2080,2080,2080,0
20250211,153400,721248935,2080,2080,2080,2080,0
20250211,153300,721248935,2080,2080,2080,2080,0
20250211,153200,721248935,2080,2080,2080,2080,0
20250211,153100,721248935,2080,2080,2080,2080,0
20250211,153000,721248935,2080,2080,2080,2080,10009
20250211,152900,700430215,2095,2095,2095,2095,0
20250211,152800,700430215,2095,2095,2095,2095,0
20250211,152700,700430215,2095,2095,2095,2095,0
20250211,152600,700430215,2095,2095,2095,2095,0
20250211,152500,700430215,2095,2095,2095,2095,0
20250211,152400,700430215,2095,2095,2095,2095,0
20250211,152300,700430215,2095,2095,2095,2095,0
20250211,152200,700430215,2095,2095,2095,2095,0
20250211,152100,700430215,2095,2095,2095,2095,0
20250211,152000,700430215,2095,2095,2095,2095,0
20250211,151900,700430215,2095,2100,2100,2095,7436
20250211,151800,684816980,2100,2095,2100,2095,597
20250211,151700,683564350,2090,2095,2095,2090,131
20250211,151600,683290510,2090,2090,2090,2090,700
20250211,151500,681827510,2090,2085,2095,2085,21
20250211,151400,681783535,2085,2085,2085,2085,2
20250211,151300,681779365,2085,2085,2085,2085,8
20250211,151200,681762685,2080,2080,2085,2080,1015
20250211,151100,679646435,2080,2085,2085,2080,8608
20250211,151000,661722970,2085,2100,2100,2085,353
20250211,150900,660983450,2095,2095,2095,2095,455
20250211,150800,660030225,2090,2085,2090,2085,2896
20250211,150700,653977590,2085,2095,2095,2085,344
20250211,150600,653258620,2090,2085,2090,2085,687
20250211,150500,651822795,2095,2090,2095,2090,461
20250211,150400,650859300,2090,2090,2090,2090,117
20250211,150300,650614770,2090,2090,2090,2090,1253
20250211,150200,647996000,2090,2095,2095,2090,215
20250211,150100,647546645,2090,2085,2090,2085,1043
20250211,150000,645367800,2085,2085,2085,2085,176
20250211,145900,645000840,2090,2090,2090,2090,0
20250211,145800,645000840,2090,2090,2090,2090,0
20250211,145700,645000840,2090,2090,2090,2090,246
20250211,145600,644486700,2095,2095,2095,2095,0
20250211,145500,644486700,2095,2095,2095,2095,0
20250211,145400,644486700,2095,2095,2095,2095,0
20250211,145300,644486700,2095,2090,2095,2090,1068
20250211,145200,642254575,2100,2090,2100,2090,708
20250211,145100,640774805,2090,2090,2100,2090,20
20250211,145000,640732965,2100,2090,2100,2090,10
20250211,144900,640712055,2090,2090,2100,2090,107
20250211,144800,640487385,2090,2090,2090,2090,2
20250211,144700,640483205,2090,2100,2100,2090,97
20250211,144600,640280465,2105,2105,2105,2105,0
20250211,144500,640280465,2105,2090,2105,2090,249
20250211,144400,639757555,2090,2090,2090,2090,0
20250211,144300,639757555,2090,2085,2090,2085,15
20250211,144200,639726275,2085,2085,2085,2085,112
20250211,144100,639492755,2095,2090,2095,2085,646
20250211,144000,638143200,2090,2095,2095,2090,88
20250211,143900,637959030,2095,2095,2095,2095,3
20250211,143800,637952745,2095,2095,2095,2095,1
20250211,143700,637950650,2095,2095,2095,2095,0
20250211,143600,637950650,2095,2095,2095,2095,44
20250211,143500,637858470,2090,2090,2090,2090,1
20250211,143400,637856380,2085,2085,2085,2085,530
20250211,143300,636751330,2090,2090,2090,2090,0
20250211,143200,636751330,2090,2090,2090,2090,501
20250211,143100,635704240,2100,2100,2100,2100,0
20250211,143000,635704240,2100,2100,2100,2100,100
20250211,142900,635494240,2100,2105,2105,2100,11
20250211,142800,635471135,2100,2095,2100,2095,2041
20250211,142700,631190040,2090,2090,2090,2090,54
20250211,142600,631077180,2090,2090,2090,2090,0
20250211,142500,631077180,2090,2090,2090,2090,0
20250211,142400,631077180,2090,2090,2095,2090,2014
20250211,142300,626867850,2085,2085,2085,2085,0
20250211,142200,626867850,2085,2090,2090,2085,9
20250211,142100,626849055,2090,2090,2090,2090,3
20250211,142000,626842785,2090,2090,2090,2090,11
20250211,141900,626819795,2090,2090,2090,2090,211
20250211,141800,626378805,2095,2095,2095,2095,1
20250211,141700,626376710,2090,2090,2090,2090,12
20250211,141600,626351630,2095,2095,2095,2095,0
20250211,141500,626351630,2095,2095,2095,2095,0
20250211,141400,626351630,2095,2095,2095,2095,20
20250211,141300,626309730,2095,2095,2095,2095,0
20250211,141200,626309730,2095,2095,2095,2095,0
20250211,141100,626309730,2095,2095,2095,2095,0
20250211,141000,626309730,2095,2095,2095,2095,1
20250211,140900,626307635,2095,2095,2095,2095,0
20250211,140800,626307635,2095,2095,2095,2095,1
20250211,140700,626305540,2090,2090,2090,2090,800
20250211,140600,624633540,2095,2090,2095,2090,80
20250211,140500,624466260,2085,2085,2085,2085,0
20250211,140400,624466260,2085,2085,2085,2085,2
20250211,140300,624462090,2085,2085,2085,2085,500
20250211,140200,623419590,2085,2090,2090,2085,1000
20250211,140100,621333595,2090,2090,2090,2090,0
20250211,140000,621333595,2090,2095,2095,2090,3
20250211,135900,621327320,2090,2090,2090,2090,1
20250211,135800,621325230,2095,2095,2095,2095,0
20250211,135700,621325230,2095,2095,2095,2095,70
20250211,135600,621178580,2085,2085,2085,2085,0
20250211,135500,621178580,2085,2085,2085,2085,0
20250211,135400,621178580,2085,2085,2085,2085,2
20250211,135300,621174410,2085,2090,2090,2085,37
20250211,135200,621097260,2100,2100,2100,2100,0
20250211,135100,621097260,2100,2100,2100,2100,0
20250211,135000,621097260,2100,2090,2100,2090,6067
20250211,134900,608391305,2090,2090,2090,2090,12
20250211,134800,608366225,2090,2090,2090,2090,100
20250211,134700,608157225,2090,2090,2090,2090,0
20250211,134600,608157225,2090,2085,2090,2085,6
20250211,134500,608144710,2085,2085,2085,2085,177
20250211,134400,607775665,2085,2085,2085,2085,39
20250211,134300,607694350,2090,2090,2090,2090,1
20250211,134200,607692260,2085,2085,2085,2085,0
20250211,134100,607692260,2085,2085,2085,2085,0
20250211,134000,607692260,2085,2085,2085,2085,7
20250211,133900,607677665,2090,2090,2090,2090,0
20250211,133800,607677665,2090,2090,2090,2090,0
20250211,133700,607677665,2090,2090,2090,2090,0
20250211,133600,607677665,2090,2090,2090,2090,0
20250211,133500,607677665,2090,2090,2090,2090,10
20250211,133400,607656765,2090,2090,2090,2090,70
20250211,133300,607510465,2090,2090,2090,2090,1
20250211,133200,607508375,2090,2090,2090,2090,1
20250211,133100,607506285,2090,2090,2090,2090,0
20250211,133000,607506285,2090,2090,2090,2090,0
20250211,132900,607506285,2090,2090,2090,2090,250
20250211,132800,606983785,2090,2090,2090,2090,0
20250211,132700,606983785,2090,2090,2090,2090,1
20250211,132600,606981695,2080,2080,2080,2080,3
20250211,132500,606975455,2080,2080,2080,2080,0
20250211,132400,606975455,2080,2085,2085,2080,895
20250211,132300,605111855,2090,2090,2090,2090,7
20250211,132200,605097225,2090,2090,2090,2090,8
20250211,132100,605080505,2085,2085,2085,2085,6
20250211,132000,605067995,2090,2090,2090,2090,0
20250211,131900,605067995,2090,2090,2090,2090,2
20250211,131800,605063815,2085,2085,2085,2085,0
20250211,131700,605063815,2085,2085,2085,2085,317
20250211,131600,604402870,2090,2090,2090,2090,0
20250211,131500,604402870,2090,2090,2090,2090,45
20250211,131400,604308820,2090,2090,2090,2090,0
20250211,131300,604308820,2090,2090,2090,2090,0
20250211,131200,604308820,2090,2090,2090,2090,0
20250211,131100,604308820,2090,2090,2090,2090,0
20250211,131000,604308820,2090,2090,2090,2090,0
20250211,130900,604308820,2090,2090,2090,2090,1
20250211,130800,604306730,2085,2085,2085,2085,8
20250211,130700,604290050,2090,2090,2090,2090,0
20250211,130600,604290050,2090,2090,2090,2090,0
20250211,130500,604290050,2090,2090,2090,2090,0
20250211,130400,604290050,2090,2090,2090,2090,0
20250211,130300,604290050,2090,2090,2090,2090,6
20250211,130200,604277510,2090,2085,2090,2085,147
20250211,130100,603970980,2085,2085,2085,2085,0
20250211,130000,603970980,2085,2085,2085,2085,0
20250211,125900,603970980,2085,2095,2095,2085,180
20250211,125800,603594775,2090,2090,2090,2090,0
20250211,125700,603594775,2090,2090,2090,2090,30
20250211,125600,603532075,2090,2090,2090,2090,0
20250211,125500,603532075,2090,2085,2090,2085,55
20250211,125400,603417150,2080,2095,2095,2080,3573
20250211,125300,595969095,2090,2095,2095,2090,20
20250211,125200,595927210,2090,2095,2095,2090,83
20250211,125100,595753350,2090,2090,2090,2090,0
20250211,125000,595753350,2090,2090,2090,2090,5
20250211,124900,595742900,2085,2090,2095,2085,485
20250211,124800,594726930,2095,2095,2095,2095,1
20250211,124700,594724835,2085,2085,2085,2085,1882
20250211,124600,590800865,2095,2095,2095,2095,1
20250211,124500,590798770,2090,2090,2090,2090,14
20250211,124400,590769510,2090,2090,2090,2090,178
20250211,124300,590397490,2095,2095,2095,2095,0
20250211,124200,590397490,2095,2095,2095,2095,0
20250211,124100,590397490,2095,2095,2095,2095,48
20250211,124000,590296930,2090,2090,2090,2090,203
20250211,123900,589872660,2090,2095,2095,2090,43
20250211,123800,589782735,2095,2090,2095,2090,500
20250211,123700,588737730,2090,2085,2090,2085,9
20250211,123600,588718960,2085,2085,2085,2085,123
20250211,123500,588462505,2085,2085,2085,2085,500
20250211,123400,587420005,2090,2090,2090,2090,0
20250211,123300,587420005,2090,2085,2090,2085,1001
20250211,123200,585332915,2085,2090,2095,2085,1130
20250211,123100,582974360,2095,2095,2095,2095,0
20250211,123000,582974360,2095,2095,2095,2095,0
20250211,122900,582974360,2095,2095,2095,2095,1
20250211,122800,582972265,2090,2090,2090,2090,0
20250211,122700,582972265,2090,2090,2095,2090,103
20250211,122600,582756985,2095,2095,2095,2095,48
20250211,122500,582656425,2095,2095,2095,2095,1
20250211,122400,582654330,2090,2090,2090,2090,10
20250211,122300,582633430,2095,2090,2095,2090,11
20250211,122200,582610435,2090,2090,2095,2090,2565
20250211,122100,577249575,2090,2090,2095,2090,22
20250211,122000,577203590,2100,2090,2100,2090,21
20250211,121900,577159690,2100,2100,2100,2100,1
20250211,121800,577157590,2100,2100,2100,2100,1
20250211,121700,577155490,2095,2095,2095,2095,149
20250211,121600,576843335,2105,2105,2105,2105,0
20250211,121500,576843335,2105,2105,2105,2105,0
20250211,121400,576843335,2105,2105,2105,2105,0
20250211,121300,576843335,2105,2105,2105,2105,0
20250211,121200,576843335,2105,2105,2105,2105,0
20250211,121100,576843335,2105,2105,2105,2105,0
20250211,121000,576843335,2105,2105,2105,2105,0
20250211,120900,576843335,2105,2105,2105,2105,0
20250211,120800,576843335,2105,2105,2105,2105,0
20250211,120700,576843335,2105,2105,2105,2105,1
20250211,120600,576841230,2100,2100,2100,2100,63
20250211,120500,576708930,2105,2105,2105,2105,0
20250211,120400,576708930,2105,2105,2105,2105,0
20250211,120300,576708930,2105,2105,2105,2105,0
20250211,120200,576708930,2105,2105,2105,2105,0
20250211,120100,576708930,2105,2105,2105,2105,0
20250211,120000,576708930,2105,2095,2105,2095,11
20250211,115900,576685875,2090,2105,2105,2090,1900
20250211,115800,572707045,2110,2110,2110,2110,0
20250211,115700,572707045,2110,2110,2110,2110,0
20250211,115600,572707045,2110,2110,2110,2110,0
20250211,115500,572707045,2110,2090,2110,2090,143
20250211,115400,572408155,2110,2110,2110,2110,0
20250211,115300,572408155,2110,2110,2110,2110,1
20250211,115200,572406045,2095,2110,2110,2095,969
20250211,115100,570362160,2110,2105,2110,2105,741
20250211,115000,568798810,2105,2105,2105,2105,5
20250211,114900,568788285,2105,2105,2105,2105,1
20250211,114800,568786180,2105,2105,2105,2105,0
20250211,114700,568786180,2105,2105,2105,2105,0
20250211,114600,568786180,2105,2105,2105,2105,0
20250211,114500,568786180,2105,2105,2105,2105,1
20250211,114400,568784075,2105,2105,2105,2105,0
20250211,114300,568784075,2105,2105,2105,2105,0
20250211,114200,568784075,2105,2105,2105,2105,1
20250211,114100,568781970,2095,2100,2100,2095,2034
20250211,114000,564518765,2110,2100,2110,2100,202
20250211,113900,564093430,2100,2100,2100,2100,0
20250211,113800,564093430,2100,2100,2100,2100,55
20250211,113700,563977930,2100,2100,2100,2100,0
20250211,113600,563977930,2100,2100,2100,2100,0
20250211,113500,563977930,2100,2100,2100,2100,107
20250211,113400,563753230,2110,2110,2110,2110,1
20250211,113300,563751120,2100,2100,2110,2100,19
20250211,113200,563711210,2110,2110,2110,2110,0
20250211,113100,563711210,2110,2110,2110,2110,0
20250211,113000,563711210,2110,2110,2110,2110,0
20250211,112900,563711210,2110,2110,2110,2110,100
20250211,112800,563500210,2110,2110,2110,2110,0
20250211,112700,563500210,2110,2110,2110,2110,0
20250211,112600,563500210,2110,2100,2110,2100,501
20250211,112500,562448100,2115,2095,2115,2095,6324
20250211,112400,549184285,2095,2095,2110,2095,951
20250211,112300,547191925,2110,2095,2110,2095,1728
20250211,112200,543571380,2095,2100,2100,2095,5539
20250211,112100,531967075,2105,2105,2105,2105,2
20250211,112000,531962865,2105,2105,2105,2105,0
20250211,111900,531962865,2105,2100,2105,2100,7151
20250211,111800,516910500,2100,2100,2100,2100,0
20250211,111700,516910500,2100,2100,2100,2100,1178
20250211,111600,514436700,2100,2100,2100,2100,98
20250211,111500,514230900,2105,2105,2105,2105,0
20250211,111400,514230900,2105,2100,2105,2100,61
20250211,111300,514102545,2115,2115,2115,2115,0
20250211,111200,514102545,2115,2115,2115,2115,104
20250211,111100,513882585,2110,2100,2110,2100,614
20250211,111000,512592045,2100,2100,2100,2100,250
20250211,110900,512067045,2110,2110,2110,2110,3
20250211,110800,512060715,2110,2115,2115,2110,160
20250211,110700,511722670,2105,2105,2105,2105,24
20250211,110600,511672150,2110,2110,2110,2110,0
20250211,110500,511672150,2110,2110,2110,2110,20
20250211,110400,511629950,2115,2115,2115,2115,1400
20250211,110300,508668950,2120,2120,2120,2120,0
20250211,110200,508668950,2120,2120,2120,2120,0
20250211,110100,508668950,2120,2120,2120,2120,0
20250211,110000,508668950,2120,2120,2120,2120,0
20250211,105900,508668950,2120,2110,2120,2100,10295
20250211,105800,487021985,2110,2110,2110,2110,0
20250211,105700,487021985,2110,2110,2110,2110,0
20250211,105600,487021985,2110,2110,2110,2110,0
20250211,105500,487021985,2110,2110,2110,2110,359
20250211,105400,486264495,2110,2115,2115,2110,144
20250211,105300,485960640,2105,2105,2105,2105,5
20250211,105200,485950115,2115,2115,2115,2115,0
20250211,105100,485950115,2115,2115,2115,2115,0
20250211,105000,485950115,2115,2110,2115,2110,1158
20250211,104900,483506730,2115,2115,2115,2115,75
20250211,104800,483348105,2120,2115,2120,2115,128
20250211,104700,483077370,2115,2120,2120,2115,196
20250211,104600,482662665,2120,2120,2120,2120,0
20250211,104500,482662665,2120,2120,2120,2120,94
20250211,104400,482463385,2125,2125,2125,2125,9
20250211,104300,482444260,2125,2110,2125,2110,2857
20250211,104200,476383585,2110,2105,2110,2105,7
20250211,104100,476368840,2105,2105,2105,2105,15
20250211,104000,476337265,2105,2105,2110,2105,1515
20250211,103900,473148185,2110,2110,2110,2110,0
20250211,103800,473148185,2110,2110,2110,2110,0
20250211,103700,473148185,2110,2110,2110,2110,1
20250211,103600,473146075,2110,2110,2110,2110,20
20250211,103500,473103875,2110,2105,2110,2105,645
20250211,103400,471745115,2110,2110,2110,2110,1
20250211,103300,471743005,2110,2110,2110,2110,0
20250211,103200,471743005,2110,2110,2110,2110,711
20250211,103100,470242795,2110,2110,2110,2110,3
20250211,103000,470236465,2115,2110,2115,2110,30
20250211,102900,470173040,2110,2110,2110,2110,9
20250211,102800,470154050,2110,2110,2110,2110,0
20250211,102700,470154050,2110,2115,2115,2110,26
20250211,102600,470099185,2115,2115,2115,2110,113
20250211,102500,469860445,2110,2115,2115,2110,682
20250211,102400,468421395,2115,2115,2120,2115,539
20250211,102300,467281405,2115,2115,2120,2115,270
20250211,102200,466710350,2115,2115,2115,2110,2023
20250211,102100,462441135,2125,2130,2130,2115,1081
20250211,102000,460148960,2130,2125,2130,2125,1003
20250211,101900,458017575,2125,2115,2125,2110,203
20250211,101800,457588275,2130,2120,2130,2120,3423
20250211,101700,450320035,2120,2120,2120,2120,1642
20250211,101600,446838995,2120,2115,2120,2115,724
20250211,101500,445307730,2115,2120,2120,2115,5
20250211,101400,445297145,2115,2120,2120,2110,9529
20250211,101300,425135185,2115,2115,2115,2115,55
20250211,101200,425018860,2115,2120,2120,2115,142
20250211,101100,424718320,2120,2120,2120,2120,599
20250211,101000,423448440,2120,2115,2120,2115,186
20250211,100900,423055045,2120,2115,2120,2115,1489
20250211,100800,419903230,2120,2120,2120,2120,781
20250211,100700,418247510,2115,2115,2115,2110,3489
20250211,100600,410868525,2110,2110,2115,2110,3587
20250211,100500,403289325,2115,2115,2115,2115,3
20250211,100400,403282980,2115,2110,2115,2110,3244
20250211,100300,396428270,2110,2110,2110,2110,900
20250211,100200,394529270,2110,2110,2110,2110,592
20250211,100100,393280150,2110,2110,2110,2110,991
20250211,100000,391189140,2110,2105,2110,2105,2765
20250211,095900,385368810,2100,2105,2105,2100,251
20250211,095800,384841705,2100,2100,2100,2100,20
20250211,095700,384799705,2100,2100,2100,2100,1305
20250211,095600,382059205,2100,2095,2100,2095,61
20250211,095500,381931355,2100,2100,2100,2100,546
20250211,095400,380784755,2100,2100,2100,2100,1104
20250211,095300,378466355,2100,2105,2105,2100,437
20250211,095200,377548475,2105,2105,2105,2105,208
20250211,095100,377110635,2105,2105,2105,2105,100
20250211,095000,376900135,2105,2100,2105,2100,5013
20250211,094900,366372780,2105,2110,2110,2105,2785
20250211,094800,360509890,2110,2105,2110,2105,2331
20250211,094700,355601635,2110,2110,2110,2110,1
20250211,094600,355599525,2110,2110,2110,2100,371
20250211,094500,354816840,2110,2100,2110,2100,3830
20250211,094400,346739870,2100,2105,2105,2100,1014
20250211,094300,344605450,2105,2100,2105,2095,1383
20250211,094200,341701155,2100,2105,2105,2100,5069
20250211,094100,331045960,2105,2100,2105,2100,1700
20250211,094000,327470960,2100,2110,2110,2100,49
20250211,093900,327367960,2110,2105,2110,2105,431
20250211,093800,326460695,2110,2110,2110,2110,96
20250211,093700,326258135,2100,2105,2110,2100,2661
20250211,093600,320669280,2105,2110,2110,2100,5757
20250211,093500,308523060,2110,2105,2110,2100,2201
20250211,093400,303886865,2100,2100,2105,2100,1465
20250211,093300,300810185,2100,2100,2105,2100,2163
20250211,093200,296267635,2105,2095,2105,2095,3675
20250211,093100,288555460,2100,2100,2100,2100,4
20250211,093000,288547060,2100,2100,2100,2095,503
20250211,092900,287490810,2100,2095,2100,2095,3537
20250211,092800,280074540,2100,2095,2100,2095,734
20250211,092700,278534395,2095,2100,2100,2095,2181
20250211,092600,273964665,2095,2095,2100,2095,4139
20250211,092500,265273040,2095,2095,2100,2090,8588
20250211,092400,247258020,2100,2100,2100,2090,1936
20250211,092300,243197900,2100,2095,2100,2095,4369
20250211,092200,234044840,2095,2090,2095,2090,1942
20250211,092100,229982075,2090,2080,2090,2080,2836
20250211,092000,224065230,2075,2075,2080,2075,1341
20250211,091900,221277110,2080,2080,2085,2065,11238
20250211,091800,197911025,2080,2080,2080,2045,36897
20250211,091700,121953220,2095,2090,2095,2080,5138
20250211,091600,111234035,2090,2100,2100,2090,12968
20250211,091500,84127495,2100,2085,2100,2085,2306
20250211,091400,79297350,2095,2090,2095,2090,1194
20250211,091300,76801885,2095,2095,2095,2095,81
20250211,091200,76632190,2100,2095,2100,2095,1001
20250211,091100,74535090,2095,2095,2100,2090,8161
20250211,091000,57413000,2095,2095,2100,2095,2039
20250211,090900,53141290,2095,2080,2095,2080,16400
20250211,090800,18866405,2080,2070,2080,2070,1032
20250211,090700,16719865,2075,2075,2075,2075,521
20250211,090600,15638790,2075,2075,2075,2075,1025
20250211,090500,13511915,2075,2080,2080,2075,500
20250211,090400,12472915,2080,2080,2085,2080,2449
20250211,090300,7371495,2080,2080,2080,2080,440
20250211,090200,6456295,2080,2080,2080,2080,235
20250211,090100,5967495,2080,2075,2080,2075,2107
20250211,090000,1585300,2075,2075,2075,2075,764