KissMeData/023410/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190800,134219460,3265,3265,3265,3265,2119
20250211,190700,134219460,3265,3265,3265,3265,0
20250211,190600,134219460,3265,3265,3265,3265,0
20250211,190500,134219460,3265,3265,3265,3265,0
20250211,190400,134219460,3265,3265,3265,3265,0
20250211,190300,134219460,3265,3265,3265,3265,0
20250211,190200,134219460,3265,3265,3265,3265,0
20250211,190100,134219460,3265,3265,3265,3265,0
20250211,190000,134219460,3265,3265,3265,3265,0
20250211,185900,134219460,3265,3265,3265,3265,0
20250211,185800,134219460,3265,3265,3265,3265,0
20250211,185700,134219460,3265,3265,3265,3265,0
20250211,185600,134219460,3265,3265,3265,3265,0
20250211,185500,134219460,3265,3265,3265,3265,0
20250211,185400,134219460,3265,3265,3265,3265,0
20250211,185300,134219460,3265,3265,3265,3265,0
20250211,185200,134219460,3265,3265,3265,3265,0
20250211,185100,134219460,3265,3265,3265,3265,0
20250211,185000,134219460,3265,3265,3265,3265,0
20250211,184900,134219460,3265,3265,3265,3265,0
20250211,184800,134219460,3265,3265,3265,3265,0
20250211,184700,134219460,3265,3265,3265,3265,0
20250211,184600,134219460,3265,3265,3265,3265,0
20250211,184500,134219460,3265,3265,3265,3265,0
20250211,184400,134219460,3265,3265,3265,3265,0
20250211,184300,134219460,3265,3265,3265,3265,0
20250211,184200,134219460,3265,3265,3265,3265,0
20250211,184100,134219460,3265,3265,3265,3265,0
20250211,184000,134219460,3265,3265,3265,3265,0
20250211,183900,134219460,3265,3265,3265,3265,0
20250211,183800,134219460,3265,3265,3265,3265,2119
20250211,183700,134219460,3265,3265,3265,3265,0
20250211,183600,134219460,3265,3265,3265,3265,0
20250211,183500,134219460,3265,3265,3265,3265,0
20250211,183400,134219460,3265,3265,3265,3265,0
20250211,183300,134219460,3265,3265,3265,3265,0
20250211,183200,134219460,3265,3265,3265,3265,0
20250211,183100,134219460,3265,3265,3265,3265,0
20250211,183000,134219460,3265,3265,3265,3265,0
20250211,182900,134219460,3265,3265,3265,3265,0
20250211,182800,134219460,3265,3265,3265,3265,0
20250211,182700,134219460,3265,3265,3265,3265,0
20250211,182600,134219460,3265,3265,3265,3265,0
20250211,182500,134219460,3265,3265,3265,3265,0
20250211,182400,134219460,3265,3265,3265,3265,0
20250211,182300,134219460,3265,3265,3265,3265,0
20250211,182200,134219460,3265,3265,3265,3265,0
20250211,182100,134219460,3265,3265,3265,3265,0
20250211,182000,134219460,3265,3265,3265,3265,0
20250211,181900,134219460,3265,3265,3265,3265,0
20250211,181800,134219460,3265,3265,3265,3265,0
20250211,181700,134219460,3265,3265,3265,3265,0
20250211,181600,134219460,3265,3265,3265,3265,0
20250211,181500,134219460,3265,3265,3265,3265,0
20250211,181400,134219460,3265,3265,3265,3265,0
20250211,181300,134219460,3265,3265,3265,3265,0
20250211,181200,134219460,3265,3265,3265,3265,0
20250211,181100,134219460,3265,3265,3265,3265,0
20250211,181000,134219460,3265,3265,3265,3265,0
20250211,180900,134219460,3265,3265,3265,3265,0
20250211,180800,134219460,3265,3265,3265,3265,2119
20250211,180700,134219460,3265,3265,3265,3265,0
20250211,180600,134219460,3265,3265,3265,3265,0
20250211,180500,134219460,3265,3265,3265,3265,0
20250211,180400,134219460,3265,3265,3265,3265,0
20250211,180300,134219460,3265,3265,3265,3265,0
20250211,180200,134219460,3265,3265,3265,3265,0
20250211,180100,134219460,3265,3265,3265,3265,0
20250211,180000,134219460,3265,3265,3265,3265,0
20250211,175900,134219460,3265,3265,3265,3265,0
20250211,175800,134219460,3265,3265,3265,3265,0
20250211,175700,134219460,3265,3265,3265,3265,0
20250211,175600,134219460,3265,3265,3265,3265,0
20250211,175500,134219460,3265,3265,3265,3265,0
20250211,175400,134219460,3265,3265,3265,3265,0
20250211,175300,134219460,3265,3265,3265,3265,0
20250211,175200,134219460,3265,3265,3265,3265,0
20250211,175100,134219460,3265,3265,3265,3265,0
20250211,175000,134219460,3265,3265,3265,3265,0
20250211,174900,134219460,3265,3265,3265,3265,0
20250211,174800,134219460,3265,3265,3265,3265,0
20250211,174700,134219460,3265,3265,3265,3265,0
20250211,174600,134219460,3265,3265,3265,3265,0
20250211,174500,134219460,3265,3265,3265,3265,0
20250211,174400,134219460,3265,3265,3265,3265,0
20250211,174300,134219460,3265,3265,3265,3265,0
20250211,174200,134219460,3265,3265,3265,3265,0
20250211,174100,134219460,3265,3265,3265,3265,0
20250211,174000,134219460,3265,3265,3265,3265,0
20250211,173900,134219460,3265,3265,3265,3265,0
20250211,173800,134219460,3265,3265,3265,3265,2119
20250211,173700,134219460,3265,3265,3265,3265,0
20250211,173600,134219460,3265,3265,3265,3265,0
20250211,173500,134219460,3265,3265,3265,3265,0
20250211,173400,134219460,3265,3265,3265,3265,0
20250211,173300,134219460,3265,3265,3265,3265,0
20250211,173200,134219460,3265,3265,3265,3265,0
20250211,173100,134219460,3265,3265,3265,3265,0
20250211,173000,134219460,3265,3265,3265,3265,0
20250211,172900,134219460,3265,3265,3265,3265,0
20250211,172800,134219460,3265,3265,3265,3265,0
20250211,172700,134219460,3265,3265,3265,3265,0
20250211,172600,134219460,3265,3265,3265,3265,0
20250211,172500,134219460,3265,3265,3265,3265,0
20250211,172400,134219460,3265,3265,3265,3265,0
20250211,172300,134219460,3265,3265,3265,3265,0
20250211,172200,134219460,3265,3265,3265,3265,0
20250211,172100,134219460,3265,3265,3265,3265,0
20250211,172000,134219460,3265,3265,3265,3265,0
20250211,171900,134219460,3265,3265,3265,3265,0
20250211,171800,134219460,3265,3265,3265,3265,0
20250211,171700,134219460,3265,3265,3265,3265,0
20250211,171600,134219460,3265,3265,3265,3265,0
20250211,171500,134219460,3265,3265,3265,3265,0
20250211,171400,134219460,3265,3265,3265,3265,0
20250211,171300,134219460,3265,3265,3265,3265,0
20250211,171200,134219460,3265,3265,3265,3265,0
20250211,171100,134219460,3265,3265,3265,3265,0
20250211,171000,134219460,3265,3265,3265,3265,0
20250211,170900,134219460,3265,3265,3265,3265,0
20250211,170800,134219460,3265,3265,3265,3265,2119
20250211,170700,134219460,3265,3265,3265,3265,0
20250211,170600,134219460,3265,3265,3265,3265,0
20250211,170500,134219460,3265,3265,3265,3265,0
20250211,170400,134219460,3265,3265,3265,3265,0
20250211,170300,134219460,3265,3265,3265,3265,0
20250211,170200,134219460,3265,3265,3265,3265,0
20250211,170100,134219460,3265,3265,3265,3265,0
20250211,170000,134219460,3265,3265,3265,3265,0
20250211,165900,134219460,3265,3265,3265,3265,0
20250211,165800,134219460,3265,3265,3265,3265,0
20250211,165700,134219460,3265,3265,3265,3265,0
20250211,165600,134219460,3265,3265,3265,3265,0
20250211,165500,134219460,3265,3265,3265,3265,0
20250211,165400,134219460,3265,3265,3265,3265,0
20250211,165300,134219460,3265,3265,3265,3265,0
20250211,165200,134219460,3265,3265,3265,3265,0
20250211,165100,134219460,3265,3265,3265,3265,0
20250211,165000,134219460,3265,3265,3265,3265,0
20250211,164900,134219460,3265,3265,3265,3265,0
20250211,164800,134219460,3265,3265,3265,3265,0
20250211,164700,134219460,3265,3265,3265,3265,0
20250211,164600,134219460,3265,3265,3265,3265,0
20250211,164500,134219460,3265,3265,3265,3265,0
20250211,164400,134219460,3265,3265,3265,3265,0
20250211,164300,134219460,3265,3265,3265,3265,0
20250211,164200,134219460,3265,3265,3265,3265,0
20250211,164100,134219460,3265,3265,3265,3265,0
20250211,164000,134219460,3265,3265,3265,3265,0
20250211,163900,134219460,3265,3265,3265,3265,0
20250211,163800,134219460,3265,3265,3265,3265,2119
20250211,163700,134219460,3265,3265,3265,3265,0
20250211,163600,134219460,3265,3265,3265,3265,0
20250211,163500,134219460,3265,3265,3265,3265,0
20250211,163400,134219460,3265,3265,3265,3265,0
20250211,163300,134219460,3265,3265,3265,3265,0
20250211,163200,134219460,3265,3265,3265,3265,0
20250211,163100,134219460,3265,3265,3265,3265,0
20250211,163000,134219460,3265,3265,3265,3265,0
20250211,162900,134219460,3265,3265,3265,3265,0
20250211,162800,134219460,3265,3265,3265,3265,0
20250211,162700,134219460,3265,3265,3265,3265,0
20250211,162600,134219460,3265,3265,3265,3265,0
20250211,162500,134219460,3265,3265,3265,3265,0
20250211,162400,134219460,3265,3265,3265,3265,0
20250211,162300,134219460,3265,3265,3265,3265,0
20250211,162200,134219460,3265,3265,3265,3265,0
20250211,162100,134219460,3265,3265,3265,3265,0
20250211,162000,134219460,3265,3265,3265,3265,0
20250211,161900,134219460,3265,3265,3265,3265,0
20250211,161800,134219460,3265,3265,3265,3265,0
20250211,161700,134219460,3265,3265,3265,3265,0
20250211,161600,134219460,3265,3265,3265,3265,0
20250211,161500,134219460,3265,3265,3265,3265,0
20250211,161400,134219460,3265,3265,3265,3265,0
20250211,161300,134219460,3265,3265,3265,3265,0
20250211,161200,134219460,3265,3265,3265,3265,0
20250211,161100,134219460,3265,3265,3265,3265,0
20250211,161000,134219460,3265,3265,3265,3265,0
20250211,160900,134219460,3265,3265,3265,3265,0
20250211,160800,134219460,3265,3265,3265,3265,2119
20250211,160700,134219460,3265,3265,3265,3265,0
20250211,160600,134219460,3265,3265,3265,3265,0
20250211,160500,134219460,3265,3265,3265,3265,0
20250211,160400,134219460,3265,3265,3265,3265,0
20250211,160300,134219460,3265,3265,3265,3265,0
20250211,160200,134219460,3265,3265,3265,3265,0
20250211,160100,134219460,3265,3265,3265,3265,0
20250211,160000,134219460,3265,3265,3265,3265,0
20250211,155900,134219460,3265,3265,3265,3265,0
20250211,155800,134219460,3265,3265,3265,3265,0
20250211,155700,134219460,3265,3265,3265,3265,0
20250211,155600,134219460,3265,3265,3265,3265,0
20250211,155500,134219460,3265,3265,3265,3265,0
20250211,155400,134219460,3265,3265,3265,3265,0
20250211,155300,134219460,3265,3265,3265,3265,0
20250211,155200,134219460,3265,3265,3265,3265,0
20250211,155100,134219460,3265,3265,3265,3265,0
20250211,155000,134219460,3265,3265,3265,3265,0
20250211,154900,134219460,3265,3265,3265,3265,0
20250211,154800,134219460,3265,3265,3265,3265,0
20250211,154700,134219460,3265,3265,3265,3265,0
20250211,154600,134219460,3265,3265,3265,3265,0
20250211,154500,134219460,3265,3265,3265,3265,0
20250211,154400,134219460,3265,3265,3265,3265,0
20250211,154300,134219460,3265,3265,3265,3265,0
20250211,154200,134219460,3265,3265,3265,3265,0
20250211,154100,134219460,3265,3265,3265,3265,0
20250211,154000,134219460,3265,3265,3265,3265,0
20250211,153900,134219460,3265,3265,3265,3265,0
20250211,153800,134219460,3265,3265,3265,3265,2119
20250211,153700,134219460,3265,3265,3265,3265,0
20250211,153600,134219460,3265,3265,3265,3265,0
20250211,153500,134219460,3265,3265,3265,3265,0
20250211,153400,134219460,3265,3265,3265,3265,0
20250211,153300,134219460,3265,3265,3265,3265,0
20250211,153200,134219460,3265,3265,3265,3265,0
20250211,153100,134219460,3265,3265,3265,3265,0
20250211,153000,134219460,3265,3265,3265,3265,2119
20250211,152900,127300925,3270,3270,3270,3270,0
20250211,152800,127300925,3270,3270,3270,3270,0
20250211,152700,127300925,3270,3270,3270,3270,0
20250211,152600,127300925,3270,3270,3270,3270,0
20250211,152500,127300925,3270,3270,3270,3270,0
20250211,152400,127300925,3270,3270,3270,3270,0
20250211,152300,127300925,3270,3270,3270,3270,0
20250211,152200,127300925,3270,3270,3270,3270,0
20250211,152100,127300925,3270,3270,3270,3270,0
20250211,152000,127300925,3270,3270,3270,3270,0
20250211,151900,127300925,3270,3270,3275,3270,203
20250211,151800,126636915,3270,3270,3270,3270,57
20250211,151700,126450525,3275,3270,3275,3270,31
20250211,151600,126349150,3275,3275,3275,3275,0
20250211,151500,126349150,3275,3275,3275,3275,582
20250211,151400,124443100,3270,3270,3270,3270,55
20250211,151300,124263250,3270,3270,3270,3270,0
20250211,151200,124263250,3270,3270,3270,3270,15
20250211,151100,124214200,3270,3270,3270,3270,40
20250211,151000,124083400,3280,3280,3280,3280,0
20250211,150900,124083400,3280,3280,3280,3280,0
20250211,150800,124083400,3280,3280,3280,3280,119
20250211,150700,123693080,3280,3280,3280,3280,0
20250211,150600,123693080,3280,3280,3280,3280,0
20250211,150500,123693080,3280,3280,3280,3280,0
20250211,150400,123693080,3280,3280,3280,3280,0
20250211,150300,123693080,3280,3280,3280,3280,0
20250211,150200,123693080,3280,3280,3280,3280,0
20250211,150100,123693080,3280,3280,3280,3280,0
20250211,150000,123693080,3280,3280,3280,3280,0
20250211,145900,123693080,3280,3280,3280,3280,0
20250211,145800,123693080,3280,3280,3280,3280,0
20250211,145700,123693080,3280,3280,3280,3280,0
20250211,145600,123693080,3280,3280,3280,3280,0
20250211,145500,123693080,3280,3280,3280,3280,0
20250211,145400,123693080,3280,3280,3280,3280,0
20250211,145300,123693080,3280,3280,3280,3280,0
20250211,145200,123693080,3280,3280,3280,3280,0
20250211,145100,123693080,3280,3280,3280,3280,0
20250211,145000,123693080,3280,3280,3280,3280,0
20250211,144900,123693080,3280,3280,3280,3280,0
20250211,144800,123693080,3280,3280,3280,3280,1
20250211,144700,123689800,3275,3275,3275,3275,1650
20250211,144600,118286050,3270,3270,3270,3270,0
20250211,144500,118286050,3270,3270,3270,3270,0
20250211,144400,118286050,3270,3270,3270,3270,0
20250211,144300,118286050,3270,3270,3270,3270,0
20250211,144200,118286050,3270,3270,3270,3270,0
20250211,144100,118286050,3270,3270,3270,3270,1
20250211,144000,118282780,3270,3270,3270,3270,0
20250211,143900,118282780,3270,3270,3270,3270,20
20250211,143800,118217380,3270,3270,3270,3270,0
20250211,143700,118217380,3270,3270,3270,3270,300
20250211,143600,117236380,3275,3275,3275,3275,0
20250211,143500,117236380,3275,3275,3275,3275,0
20250211,143400,117236380,3275,3275,3275,3275,2
20250211,143300,117229830,3275,3275,3275,3275,2
20250211,143200,117223280,3275,3275,3275,3275,0
20250211,143100,117223280,3275,3275,3275,3275,0
20250211,143000,117223280,3275,3275,3275,3275,0
20250211,142900,117223280,3275,3275,3275,3275,0
20250211,142800,117223280,3275,3275,3275,3275,0
20250211,142700,117223280,3275,3275,3275,3275,0
20250211,142600,117223280,3275,3275,3275,3275,0
20250211,142500,117223280,3275,3270,3275,3270,400
20250211,142400,115914280,3275,3275,3275,3275,0
20250211,142300,115914280,3275,3275,3275,3275,1
20250211,142200,115911005,3275,3275,3275,3275,3
20250211,142100,115901180,3270,3270,3270,3270,100
20250211,142000,115574180,3270,3270,3270,3270,1369
20250211,141900,111097550,3270,3270,3270,3270,0
20250211,141800,111097550,3270,3270,3270,3270,0
20250211,141700,111097550,3270,3270,3270,3270,0
20250211,141600,111097550,3270,3270,3270,3270,0
20250211,141500,111097550,3270,3270,3270,3270,32
20250211,141400,110992910,3275,3275,3275,3275,0
20250211,141300,110992910,3275,3275,3275,3275,0
20250211,141200,110992910,3275,3275,3275,3275,1
20250211,141100,110989635,3270,3270,3270,3270,3413
20250211,141000,99829125,3265,3265,3265,3265,0
20250211,140900,99829125,3265,3265,3265,3265,200
20250211,140800,99176125,3265,3265,3265,3265,400
20250211,140700,97870125,3270,3270,3270,3270,0
20250211,140600,97870125,3270,3270,3270,3270,1435
20250211,140500,93177675,3270,3270,3270,3270,0
20250211,140400,93177675,3270,3270,3270,3270,0
20250211,140300,93177675,3270,3270,3270,3270,0
20250211,140200,93177675,3270,3270,3270,3270,0
20250211,140100,93177675,3270,3270,3270,3270,0
20250211,140000,93177675,3270,3270,3270,3270,22
20250211,135900,93105735,3275,3275,3275,3275,70
20250211,135800,92876485,3270,3270,3270,3270,920
20250211,135700,89868085,3270,3270,3270,3270,0
20250211,135600,89868085,3270,3270,3270,3270,119
20250211,135500,89478955,3275,3275,3275,3275,2
20250211,135400,89472405,3275,3275,3275,3275,0
20250211,135300,89472405,3275,3275,3275,3275,0
20250211,135200,89472405,3275,3275,3275,3275,0
20250211,135100,89472405,3275,3275,3275,3275,0
20250211,135000,89472405,3275,3275,3275,3275,0
20250211,134900,89472405,3275,3275,3275,3275,0
20250211,134800,89472405,3275,3275,3275,3275,0
20250211,134700,89472405,3275,3275,3275,3275,0
20250211,134600,89472405,3275,3275,3275,3275,0
20250211,134500,89472405,3275,3275,3275,3275,0
20250211,134400,89472405,3275,3275,3275,3275,0
20250211,134300,89472405,3275,3275,3275,3275,0
20250211,134200,89472405,3275,3275,3275,3275,0
20250211,134100,89472405,3275,3275,3275,3275,0
20250211,134000,89472405,3275,3275,3275,3275,0
20250211,133900,89472405,3275,3275,3275,3275,0
20250211,133800,89472405,3275,3275,3275,3275,0
20250211,133700,89472405,3275,3275,3275,3275,0
20250211,133600,89472405,3275,3275,3275,3275,0
20250211,133500,89472405,3275,3275,3275,3275,0
20250211,133400,89472405,3275,3275,3275,3275,0
20250211,133300,89472405,3275,3275,3275,3275,7
20250211,133200,89449480,3275,3275,3275,3275,0
20250211,133100,89449480,3275,3275,3275,3275,0
20250211,133000,89449480,3275,3275,3275,3275,0
20250211,132900,89449480,3275,3275,3275,3275,0
20250211,132800,89449480,3275,3275,3275,3275,0
20250211,132700,89449480,3275,3275,3275,3275,0
20250211,132600,89449480,3275,3275,3275,3275,0
20250211,132500,89449480,3275,3275,3275,3275,0
20250211,132400,89449480,3275,3275,3275,3275,0
20250211,132300,89449480,3275,3275,3275,3275,0
20250211,132200,89449480,3275,3275,3275,3275,0
20250211,132100,89449480,3275,3275,3275,3275,0
20250211,132000,89449480,3275,3275,3275,3275,0
20250211,131900,89449480,3275,3275,3275,3275,0
20250211,131800,89449480,3275,3275,3275,3275,0
20250211,131700,89449480,3275,3275,3275,3275,1
20250211,131600,89446205,3270,3270,3270,3270,76
20250211,131500,89197685,3270,3270,3270,3270,0
20250211,131400,89197685,3270,3270,3270,3270,0
20250211,131300,89197685,3270,3270,3270,3270,0
20250211,131200,89197685,3270,3270,3270,3270,0
20250211,131100,89197685,3270,3270,3270,3270,0
20250211,131000,89197685,3270,3270,3270,3270,0
20250211,130900,89197685,3270,3270,3270,3270,0
20250211,130800,89197685,3270,3270,3270,3270,29
20250211,130700,89102855,3270,3275,3275,3270,805
20250211,130600,86470485,3270,3270,3270,3270,300
20250211,130500,85489485,3275,3275,3275,3275,0
20250211,130400,85489485,3275,3275,3275,3275,0
20250211,130300,85489485,3275,3275,3275,3275,0
20250211,130200,85489485,3275,3275,3275,3275,56
20250211,130100,85306085,3275,3275,3275,3275,0
20250211,130000,85306085,3275,3275,3275,3275,0
20250211,125900,85306085,3275,3275,3275,3275,0
20250211,125800,85306085,3275,3275,3275,3275,0
20250211,125700,85306085,3275,3275,3275,3275,0
20250211,125600,85306085,3275,3275,3275,3275,0
20250211,125500,85306085,3275,3275,3275,3275,0
20250211,125400,85306085,3275,3275,3275,3275,0
20250211,125300,85306085,3275,3275,3275,3275,1
20250211,125200,85302810,3270,3270,3270,3270,0
20250211,125100,85302810,3270,3270,3270,3270,0
20250211,125000,85302810,3270,3270,3270,3270,0
20250211,124900,85302810,3270,3270,3270,3270,10
20250211,124800,85270110,3275,3275,3275,3275,2
20250211,124700,85263560,3275,3275,3275,3275,0
20250211,124600,85263560,3275,3275,3275,3275,0
20250211,124500,85263560,3275,3275,3275,3275,0
20250211,124400,85263560,3275,3275,3275,3275,8
20250211,124300,85237360,3275,3275,3275,3275,2
20250211,124200,85230810,3275,3275,3275,3275,0
20250211,124100,85230810,3275,3275,3275,3275,0
20250211,124000,85230810,3275,3275,3275,3275,0
20250211,123900,85230810,3275,3275,3275,3275,0
20250211,123800,85230810,3275,3275,3275,3275,0
20250211,123700,85230810,3275,3275,3275,3275,0
20250211,123600,85230810,3275,3275,3275,3275,0
20250211,123500,85230810,3275,3275,3275,3275,156
20250211,123400,84719910,3275,3275,3275,3275,0
20250211,123300,84719910,3275,3275,3275,3275,0
20250211,123200,84719910,3275,3275,3275,3275,1
20250211,123100,84716635,3275,3275,3275,3275,0
20250211,123000,84716635,3275,3275,3275,3275,1
20250211,122900,84713360,3270,3270,3270,3270,0
20250211,122800,84713360,3270,3270,3270,3270,0
20250211,122700,84713360,3270,3270,3270,3270,0
20250211,122600,84713360,3270,3270,3270,3270,0
20250211,122500,84713360,3270,3275,3275,3270,1374
20250211,122400,80213655,3280,3280,3280,3280,0
20250211,122300,80213655,3280,3280,3280,3280,0
20250211,122200,80213655,3280,3280,3280,3280,0
20250211,122100,80213655,3280,3280,3280,3280,45
20250211,122000,80066055,3280,3280,3280,3280,0
20250211,121900,80066055,3280,3280,3280,3280,0
20250211,121800,80066055,3280,3280,3280,3280,0
20250211,121700,80066055,3280,3280,3280,3280,0
20250211,121600,80066055,3280,3280,3280,3280,0
20250211,121500,80066055,3280,3280,3280,3280,200
20250211,121400,79410055,3280,3280,3280,3280,0
20250211,121300,79410055,3280,3280,3280,3280,2
20250211,121200,79403495,3280,3280,3280,3280,0
20250211,121100,79403495,3280,3280,3280,3280,0
20250211,121000,79403495,3280,3280,3280,3280,2
20250211,120900,79396935,3280,3280,3280,3280,0
20250211,120800,79396935,3280,3280,3280,3280,14
20250211,120700,79351015,3280,3280,3280,3280,0
20250211,120600,79351015,3280,3280,3280,3280,0
20250211,120500,79351015,3280,3280,3280,3280,0
20250211,120400,79351015,3280,3280,3280,3280,0
20250211,120300,79351015,3280,3280,3280,3280,0
20250211,120200,79351015,3280,3280,3280,3280,0
20250211,120100,79351015,3280,3280,3280,3280,0
20250211,120000,79351015,3280,3280,3280,3280,0
20250211,115900,79351015,3280,3280,3280,3280,0
20250211,115800,79351015,3280,3280,3280,3280,1
20250211,115700,79347735,3275,3275,3275,3275,0
20250211,115600,79347735,3275,3275,3275,3275,0
20250211,115500,79347735,3275,3275,3275,3275,490
20250211,115400,77742985,3275,3275,3275,3275,100
20250211,115300,77415485,3275,3275,3275,3275,3300
20250211,115200,66607985,3280,3280,3280,3280,0
20250211,115100,66607985,3280,3280,3280,3280,0
20250211,115000,66607985,3280,3280,3280,3280,0
20250211,114900,66607985,3280,3280,3280,3280,0
20250211,114800,66607985,3280,3280,3280,3280,0
20250211,114700,66607985,3280,3280,3280,3280,0
20250211,114600,66607985,3280,3280,3280,3280,0
20250211,114500,66607985,3280,3275,3280,3275,202
20250211,114400,65946425,3275,3275,3275,3275,0
20250211,114300,65946425,3275,3275,3275,3275,0
20250211,114200,65946425,3275,3275,3275,3275,0
20250211,114100,65946425,3275,3275,3275,3275,0
20250211,114000,65946425,3275,3275,3275,3275,0
20250211,113900,65946425,3275,3275,3275,3275,0
20250211,113800,65946425,3275,3275,3275,3275,0
20250211,113700,65946425,3275,3280,3280,3275,57
20250211,113600,65759600,3280,3280,3280,3280,0
20250211,113500,65759600,3280,3280,3280,3280,0
20250211,113400,65759600,3280,3280,3280,3280,0
20250211,113300,65759600,3280,3280,3280,3280,0
20250211,113200,65759600,3280,3280,3280,3280,0
20250211,113100,65759600,3280,3280,3280,3280,0
20250211,113000,65759600,3280,3280,3280,3280,0
20250211,112900,65759600,3280,3275,3280,3275,203
20250211,112800,65094760,3275,3275,3275,3275,0
20250211,112700,65094760,3275,3275,3275,3275,0
20250211,112600,65094760,3275,3275,3275,3275,0
20250211,112500,65094760,3275,3275,3275,3275,0
20250211,112400,65094760,3275,3275,3275,3275,0
20250211,112300,65094760,3275,3275,3275,3275,0
20250211,112200,65094760,3275,3275,3275,3275,0
20250211,112100,65094760,3275,3275,3275,3275,0
20250211,112000,65094760,3275,3275,3275,3275,0
20250211,111900,65094760,3275,3280,3280,3275,158
20250211,111800,64576560,3280,3280,3280,3280,0
20250211,111700,64576560,3280,3280,3280,3280,0
20250211,111600,64576560,3280,3280,3280,3280,1
20250211,111500,64573280,3275,3275,3275,3275,4
20250211,111400,64560180,3275,3275,3275,3275,0
20250211,111300,64560180,3275,3275,3275,3275,0
20250211,111200,64560180,3275,3275,3275,3275,0
20250211,111100,64560180,3275,3275,3275,3275,0
20250211,111000,64560180,3275,3275,3275,3275,0
20250211,110900,64560180,3275,3275,3275,3275,91
20250211,110800,64262155,3275,3275,3275,3275,0
20250211,110700,64262155,3275,3275,3275,3275,186
20250211,110600,63653005,3280,3280,3280,3280,2
20250211,110500,63646445,3275,3275,3275,3275,0
20250211,110400,63646445,3275,3275,3275,3275,0
20250211,110300,63646445,3275,3275,3275,3275,0
20250211,110200,63646445,3275,3275,3275,3275,0
20250211,110100,63646445,3275,3275,3275,3275,270
20250211,110000,62762195,3280,3270,3280,3270,252
20250211,105900,61937645,3270,3270,3270,3270,4185
20250211,105800,48252695,3270,3275,3275,3270,2715
20250211,105700,39374090,3275,3275,3275,3275,0
20250211,105600,39374090,3275,3275,3275,3275,0
20250211,105500,39374090,3275,3275,3275,3275,0
20250211,105400,39374090,3275,3275,3275,3275,0
20250211,105300,39374090,3275,3275,3275,3275,0
20250211,105200,39374090,3275,3275,3275,3275,0
20250211,105100,39374090,3275,3275,3275,3275,6
20250211,105000,39354440,3275,3275,3275,3275,0
20250211,104900,39354440,3275,3275,3275,3275,0
20250211,104800,39354440,3275,3275,3275,3275,0
20250211,104700,39354440,3275,3275,3275,3275,67
20250211,104600,39135015,3270,3270,3270,3270,1
20250211,104500,39131745,3270,3270,3270,3270,0
20250211,104400,39131745,3270,3270,3270,3270,0
20250211,104300,39131745,3270,3270,3270,3270,0
20250211,104200,39131745,3270,3270,3270,3270,0
20250211,104100,39131745,3270,3270,3270,3270,0
20250211,104000,39131745,3270,3270,3270,3270,0
20250211,103900,39131745,3270,3275,3275,3270,300
20250211,103800,38150740,3275,3275,3275,3275,0
20250211,103700,38150740,3275,3275,3275,3275,0
20250211,103600,38150740,3275,3275,3275,3275,0
20250211,103500,38150740,3275,3275,3275,3275,0
20250211,103400,38150740,3275,3275,3275,3275,0
20250211,103300,38150740,3275,3275,3275,3275,400
20250211,103200,36840740,3275,3275,3275,3275,0
20250211,103100,36840740,3275,3275,3280,3275,1736
20250211,103000,31150370,3280,3280,3280,3280,50
20250211,102900,30986370,3280,3280,3280,3280,0
20250211,102800,30986370,3280,3280,3280,3280,0
20250211,102700,30986370,3280,3280,3280,3280,1
20250211,102600,30983090,3275,3275,3275,3275,0
20250211,102500,30983090,3275,3275,3275,3275,706
20250211,102400,28670940,3275,3275,3275,3275,51
20250211,102300,28503915,3275,3275,3275,3275,110
20250211,102200,28143665,3280,3280,3280,3280,0
20250211,102100,28143665,3280,3275,3280,3275,181
20250211,102000,27549995,3280,3280,3280,3280,300
20250211,101900,26565995,3280,3280,3280,3280,300
20250211,101800,25581995,3280,3280,3280,3280,0
20250211,101700,25581995,3280,3280,3280,3280,1
20250211,101600,25578715,3280,3280,3280,3280,0
20250211,101500,25578715,3280,3280,3280,3280,30
20250211,101400,25480315,3280,3280,3280,3280,1
20250211,101300,25477035,3275,3275,3275,3275,1
20250211,101200,25473760,3280,3280,3280,3280,846
20250211,101100,22698880,3280,3280,3280,3280,0
20250211,101000,22698880,3280,3280,3280,3280,150
20250211,100900,22206880,3280,3280,3280,3280,0
20250211,100800,22206880,3280,3280,3280,3280,1
20250211,100700,22203600,3280,3280,3280,3280,3
20250211,100600,22193760,3280,3280,3280,3280,0
20250211,100500,22193760,3280,3280,3280,3280,1
20250211,100400,22190480,3285,3285,3285,3285,1
20250211,100300,22187195,3280,3280,3280,3280,1
20250211,100200,22183915,3285,3280,3285,3280,493
20250211,100100,20565255,3280,3280,3280,3280,2
20250211,100000,20558695,3280,3280,3280,3280,306
20250211,095900,19555015,3275,3275,3275,3275,0
20250211,095800,19555015,3275,3275,3275,3275,0
20250211,095700,19555015,3275,3275,3275,3275,0
20250211,095600,19555015,3275,3275,3275,3275,0
20250211,095500,19555015,3275,3275,3275,3275,2
20250211,095400,19548465,3275,3275,3275,3275,152
20250211,095300,19050665,3275,3275,3275,3275,0
20250211,095200,19050665,3275,3275,3275,3275,922
20250211,095100,16031115,3275,3270,3275,3270,127
20250211,095000,15615820,3270,3270,3270,3270,200
20250211,094900,14961820,3275,3275,3275,3275,2
20250211,094800,14955270,3280,3280,3280,3280,30
20250211,094700,14856870,3280,3280,3280,3280,0
20250211,094600,14856870,3280,3280,3280,3280,0
20250211,094500,14856870,3280,3280,3280,3280,15
20250211,094400,14807670,3280,3280,3280,3280,4
20250211,094300,14794550,3280,3280,3280,3280,1
20250211,094200,14791270,3280,3280,3280,3280,0
20250211,094100,14791270,3280,3280,3280,3280,0
20250211,094000,14791270,3280,3280,3280,3280,1
20250211,093900,14787990,3280,3280,3280,3280,1
20250211,093800,14784710,3275,3275,3275,3275,0
20250211,093700,14784710,3275,3275,3275,3275,196
20250211,093600,14142810,3270,3270,3270,3270,0
20250211,093500,14142810,3270,3270,3270,3270,63
20250211,093400,13936800,3275,3275,3275,3275,0
20250211,093300,13936800,3275,3270,3275,3270,95
20250211,093200,13625870,3275,3275,3275,3275,780
20250211,093100,11071370,3275,3275,3275,3275,2
20250211,093000,11064820,3280,3275,3280,3275,942
20250211,092900,7979760,3275,3275,3275,3275,30
20250211,092800,7881510,3275,3275,3275,3275,0
20250211,092700,7881510,3275,3275,3275,3275,1
20250211,092600,7878235,3270,3270,3270,3270,0
20250211,092500,7878235,3270,3270,3270,3270,0
20250211,092400,7878235,3270,3270,3270,3270,0
20250211,092300,7878235,3270,3270,3270,3270,809
20250211,092200,5232805,3270,3270,3270,3270,0
20250211,092100,5232805,3270,3270,3270,3270,63
20250211,092000,5026795,3270,3270,3270,3270,328
20250211,091900,3954235,3275,3275,3275,3275,0
20250211,091800,3954235,3275,3275,3275,3275,28
20250211,091700,3862535,3275,3280,3280,3275,261
20250211,091600,3007755,3280,3280,3280,3280,0
20250211,091500,3007755,3280,3280,3280,3280,202
20250211,091400,2345195,3280,3280,3280,3280,1
20250211,091300,2341915,3280,3280,3280,3280,0
20250211,091200,2341915,3280,3280,3280,3280,0
20250211,091100,2341915,3280,3280,3280,3280,300
20250211,091000,1357915,3280,3280,3280,3280,70
20250211,090900,1128315,3275,3275,3275,3275,143
20250211,090800,659990,3275,3275,3275,3275,2
20250211,090700,653440,3275,3275,3275,3275,0
20250211,090600,653440,3275,3275,3275,3275,2
20250211,090500,646890,3275,3275,3275,3275,10
20250211,090400,614140,3270,3270,3270,3270,0
20250211,090300,614140,3270,3270,3270,3270,0
20250211,090200,614140,3270,3270,3270,3270,0
20250211,090100,614140,3270,3275,3275,3270,4
20250211,090000,601045,3280,3285,3285,3280,183