KissMeData/046120/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,193100,218012140,2345,2345,2345,2345,647
20250211,193000,218012140,2345,2345,2345,2345,0
20250211,192900,218012140,2345,2345,2345,2345,0
20250211,192800,218012140,2345,2345,2345,2345,0
20250211,192700,218012140,2345,2345,2345,2345,0
20250211,192600,218012140,2345,2345,2345,2345,0
20250211,192500,218012140,2345,2345,2345,2345,0
20250211,192400,218012140,2345,2345,2345,2345,0
20250211,192300,218012140,2345,2345,2345,2345,0
20250211,192200,218012140,2345,2345,2345,2345,0
20250211,192100,218012140,2345,2345,2345,2345,0
20250211,192000,218012140,2345,2345,2345,2345,0
20250211,191900,218012140,2345,2345,2345,2345,0
20250211,191800,218012140,2345,2345,2345,2345,0
20250211,191700,218012140,2345,2345,2345,2345,0
20250211,191600,218012140,2345,2345,2345,2345,0
20250211,191500,218012140,2345,2345,2345,2345,0
20250211,191400,218012140,2345,2345,2345,2345,0
20250211,191300,218012140,2345,2345,2345,2345,0
20250211,191200,218012140,2345,2345,2345,2345,0
20250211,191100,218012140,2345,2345,2345,2345,0
20250211,191000,218012140,2345,2345,2345,2345,0
20250211,190900,218012140,2345,2345,2345,2345,0
20250211,190800,218012140,2345,2345,2345,2345,0
20250211,190700,218012140,2345,2345,2345,2345,0
20250211,190600,218012140,2345,2345,2345,2345,0
20250211,190500,218012140,2345,2345,2345,2345,0
20250211,190400,218012140,2345,2345,2345,2345,0
20250211,190300,218012140,2345,2345,2345,2345,0
20250211,190200,218012140,2345,2345,2345,2345,0
20250211,190100,218012140,2345,2345,2345,2345,647
20250211,190000,218012140,2345,2345,2345,2345,0
20250211,185900,218012140,2345,2345,2345,2345,0
20250211,185800,218012140,2345,2345,2345,2345,0
20250211,185700,218012140,2345,2345,2345,2345,0
20250211,185600,218012140,2345,2345,2345,2345,0
20250211,185500,218012140,2345,2345,2345,2345,0
20250211,185400,218012140,2345,2345,2345,2345,0
20250211,185300,218012140,2345,2345,2345,2345,0
20250211,185200,218012140,2345,2345,2345,2345,0
20250211,185100,218012140,2345,2345,2345,2345,0
20250211,185000,218012140,2345,2345,2345,2345,0
20250211,184900,218012140,2345,2345,2345,2345,0
20250211,184800,218012140,2345,2345,2345,2345,0
20250211,184700,218012140,2345,2345,2345,2345,0
20250211,184600,218012140,2345,2345,2345,2345,0
20250211,184500,218012140,2345,2345,2345,2345,0
20250211,184400,218012140,2345,2345,2345,2345,0
20250211,184300,218012140,2345,2345,2345,2345,0
20250211,184200,218012140,2345,2345,2345,2345,0
20250211,184100,218012140,2345,2345,2345,2345,0
20250211,184000,218012140,2345,2345,2345,2345,0
20250211,183900,218012140,2345,2345,2345,2345,0
20250211,183800,218012140,2345,2345,2345,2345,0
20250211,183700,218012140,2345,2345,2345,2345,0
20250211,183600,218012140,2345,2345,2345,2345,0
20250211,183500,218012140,2345,2345,2345,2345,0
20250211,183400,218012140,2345,2345,2345,2345,0
20250211,183300,218012140,2345,2345,2345,2345,0
20250211,183200,218012140,2345,2345,2345,2345,0
20250211,183100,218012140,2345,2345,2345,2345,647
20250211,183000,218012140,2345,2345,2345,2345,0
20250211,182900,218012140,2345,2345,2345,2345,0
20250211,182800,218012140,2345,2345,2345,2345,0
20250211,182700,218012140,2345,2345,2345,2345,0
20250211,182600,218012140,2345,2345,2345,2345,0
20250211,182500,218012140,2345,2345,2345,2345,0
20250211,182400,218012140,2345,2345,2345,2345,0
20250211,182300,218012140,2345,2345,2345,2345,0
20250211,182200,218012140,2345,2345,2345,2345,0
20250211,182100,218012140,2345,2345,2345,2345,0
20250211,182000,218012140,2345,2345,2345,2345,0
20250211,181900,218012140,2345,2345,2345,2345,0
20250211,181800,218012140,2345,2345,2345,2345,0
20250211,181700,218012140,2345,2345,2345,2345,0
20250211,181600,218012140,2345,2345,2345,2345,0
20250211,181500,218012140,2345,2345,2345,2345,0
20250211,181400,218012140,2345,2345,2345,2345,0
20250211,181300,218012140,2345,2345,2345,2345,0
20250211,181200,218012140,2345,2345,2345,2345,0
20250211,181100,218012140,2345,2345,2345,2345,0
20250211,181000,218012140,2345,2345,2345,2345,0
20250211,180900,218012140,2345,2345,2345,2345,0
20250211,180800,218012140,2345,2345,2345,2345,0
20250211,180700,218012140,2345,2345,2345,2345,0
20250211,180600,218012140,2345,2345,2345,2345,0
20250211,180500,218012140,2345,2345,2345,2345,0
20250211,180400,218012140,2345,2345,2345,2345,0
20250211,180300,218012140,2345,2345,2345,2345,0
20250211,180200,218012140,2345,2345,2345,2345,0
20250211,180100,218012140,2345,2345,2345,2345,647
20250211,180000,218012140,2345,2345,2345,2345,0
20250211,175900,218012140,2345,2345,2345,2345,0
20250211,175800,218012140,2345,2345,2345,2345,0
20250211,175700,218012140,2345,2345,2345,2345,0
20250211,175600,218012140,2345,2345,2345,2345,0
20250211,175500,218012140,2345,2345,2345,2345,0
20250211,175400,218012140,2345,2345,2345,2345,0
20250211,175300,218012140,2345,2345,2345,2345,0
20250211,175200,218012140,2345,2345,2345,2345,0
20250211,175100,218012140,2345,2345,2345,2345,0
20250211,175000,218012140,2345,2345,2345,2345,0
20250211,174900,218012140,2345,2345,2345,2345,0
20250211,174800,218012140,2345,2345,2345,2345,0
20250211,174700,218012140,2345,2345,2345,2345,0
20250211,174600,218012140,2345,2345,2345,2345,0
20250211,174500,218012140,2345,2345,2345,2345,0
20250211,174400,218012140,2345,2345,2345,2345,0
20250211,174300,218012140,2345,2345,2345,2345,0
20250211,174200,218012140,2345,2345,2345,2345,0
20250211,174100,218012140,2345,2345,2345,2345,0
20250211,174000,218012140,2345,2345,2345,2345,0
20250211,173900,218012140,2345,2345,2345,2345,0
20250211,173800,218012140,2345,2345,2345,2345,0
20250211,173700,218012140,2345,2345,2345,2345,0
20250211,173600,218012140,2345,2345,2345,2345,0
20250211,173500,218012140,2345,2345,2345,2345,0
20250211,173400,218012140,2345,2345,2345,2345,0
20250211,173300,218012140,2345,2345,2345,2345,0
20250211,173200,218012140,2345,2345,2345,2345,0
20250211,173100,218012140,2345,2345,2345,2345,647
20250211,173000,218012140,2345,2345,2345,2345,0
20250211,172900,218012140,2345,2345,2345,2345,0
20250211,172800,218012140,2345,2345,2345,2345,0
20250211,172700,218012140,2345,2345,2345,2345,0
20250211,172600,218012140,2345,2345,2345,2345,0
20250211,172500,218012140,2345,2345,2345,2345,0
20250211,172400,218012140,2345,2345,2345,2345,0
20250211,172300,218012140,2345,2345,2345,2345,0
20250211,172200,218012140,2345,2345,2345,2345,0
20250211,172100,218012140,2345,2345,2345,2345,0
20250211,172000,218012140,2345,2345,2345,2345,0
20250211,171900,218012140,2345,2345,2345,2345,0
20250211,171800,218012140,2345,2345,2345,2345,0
20250211,171700,218012140,2345,2345,2345,2345,0
20250211,171600,218012140,2345,2345,2345,2345,0
20250211,171500,218012140,2345,2345,2345,2345,0
20250211,171400,218012140,2345,2345,2345,2345,0
20250211,171300,218012140,2345,2345,2345,2345,0
20250211,171200,218012140,2345,2345,2345,2345,0
20250211,171100,218012140,2345,2345,2345,2345,0
20250211,171000,218012140,2345,2345,2345,2345,0
20250211,170900,218012140,2345,2345,2345,2345,0
20250211,170800,218012140,2345,2345,2345,2345,0
20250211,170700,218012140,2345,2345,2345,2345,0
20250211,170600,218012140,2345,2345,2345,2345,0
20250211,170500,218012140,2345,2345,2345,2345,0
20250211,170400,218012140,2345,2345,2345,2345,0
20250211,170300,218012140,2345,2345,2345,2345,0
20250211,170200,218012140,2345,2345,2345,2345,0
20250211,170100,218012140,2345,2345,2345,2345,647
20250211,170000,218012140,2345,2345,2345,2345,0
20250211,165900,218012140,2345,2345,2345,2345,0
20250211,165800,218012140,2345,2345,2345,2345,0
20250211,165700,218012140,2345,2345,2345,2345,0
20250211,165600,218012140,2345,2345,2345,2345,0
20250211,165500,218012140,2345,2345,2345,2345,0
20250211,165400,218012140,2345,2345,2345,2345,0
20250211,165300,218012140,2345,2345,2345,2345,0
20250211,165200,218012140,2345,2345,2345,2345,0
20250211,165100,218012140,2345,2345,2345,2345,0
20250211,165000,218012140,2345,2345,2345,2345,0
20250211,164900,218012140,2345,2345,2345,2345,0
20250211,164800,218012140,2345,2345,2345,2345,0
20250211,164700,218012140,2345,2345,2345,2345,0
20250211,164600,218012140,2345,2345,2345,2345,0
20250211,164500,218012140,2345,2345,2345,2345,0
20250211,164400,218012140,2345,2345,2345,2345,0
20250211,164300,218012140,2345,2345,2345,2345,0
20250211,164200,218012140,2345,2345,2345,2345,0
20250211,164100,218012140,2345,2345,2345,2345,0
20250211,164000,218012140,2345,2345,2345,2345,0
20250211,163900,218012140,2345,2345,2345,2345,0
20250211,163800,218012140,2345,2345,2345,2345,0
20250211,163700,218012140,2345,2345,2345,2345,0
20250211,163600,218012140,2345,2345,2345,2345,0
20250211,163500,218012140,2345,2345,2345,2345,0
20250211,163400,218012140,2345,2345,2345,2345,0
20250211,163300,218012140,2345,2345,2345,2345,0
20250211,163200,218012140,2345,2345,2345,2345,0
20250211,163100,218012140,2345,2345,2345,2345,647
20250211,163000,218012140,2345,2345,2345,2345,0
20250211,162900,218012140,2345,2345,2345,2345,0
20250211,162800,218012140,2345,2345,2345,2345,0
20250211,162700,218012140,2345,2345,2345,2345,0
20250211,162600,218012140,2345,2345,2345,2345,0
20250211,162500,218012140,2345,2345,2345,2345,0
20250211,162400,218012140,2345,2345,2345,2345,0
20250211,162300,218012140,2345,2345,2345,2345,0
20250211,162200,218012140,2345,2345,2345,2345,0
20250211,162100,218012140,2345,2345,2345,2345,0
20250211,162000,218012140,2345,2345,2345,2345,0
20250211,161900,218012140,2345,2345,2345,2345,0
20250211,161800,218012140,2345,2345,2345,2345,0
20250211,161700,218012140,2345,2345,2345,2345,0
20250211,161600,218012140,2345,2345,2345,2345,0
20250211,161500,218012140,2345,2345,2345,2345,0
20250211,161400,218012140,2345,2345,2345,2345,0
20250211,161300,218012140,2345,2345,2345,2345,0
20250211,161200,218012140,2345,2345,2345,2345,0
20250211,161100,218012140,2345,2345,2345,2345,0
20250211,161000,218012140,2345,2345,2345,2345,0
20250211,160900,218012140,2345,2345,2345,2345,0
20250211,160800,218012140,2345,2345,2345,2345,0
20250211,160700,218012140,2345,2345,2345,2345,0
20250211,160600,218012140,2345,2345,2345,2345,0
20250211,160500,218012140,2345,2345,2345,2345,0
20250211,160400,218012140,2345,2345,2345,2345,0
20250211,160300,218012140,2345,2345,2345,2345,0
20250211,160200,218012140,2345,2345,2345,2345,0
20250211,160100,218012140,2345,2345,2345,2345,647
20250211,160000,218012140,2345,2345,2345,2345,0
20250211,155900,218012140,2345,2345,2345,2345,0
20250211,155800,218012140,2345,2345,2345,2345,0
20250211,155700,218012140,2345,2345,2345,2345,0
20250211,155600,218012140,2345,2345,2345,2345,0
20250211,155500,218012140,2345,2345,2345,2345,0
20250211,155400,218012140,2345,2345,2345,2345,0
20250211,155300,218012140,2345,2345,2345,2345,0
20250211,155200,218012140,2345,2345,2345,2345,0
20250211,155100,218012140,2345,2345,2345,2345,0
20250211,155000,218012140,2345,2345,2345,2345,0
20250211,154900,218012140,2345,2345,2345,2345,0
20250211,154800,218012140,2345,2345,2345,2345,0
20250211,154700,218012140,2345,2345,2345,2345,0
20250211,154600,218012140,2345,2345,2345,2345,0
20250211,154500,218012140,2345,2345,2345,2345,0
20250211,154400,218012140,2345,2345,2345,2345,0
20250211,154300,218012140,2345,2345,2345,2345,0
20250211,154200,218012140,2345,2345,2345,2345,0
20250211,154100,218012140,2345,2345,2345,2345,0
20250211,154000,218012140,2345,2345,2345,2345,0
20250211,153900,218012140,2345,2345,2345,2345,0
20250211,153800,218012140,2345,2345,2345,2345,0
20250211,153700,218012140,2345,2345,2345,2345,0
20250211,153600,218012140,2345,2345,2345,2345,0
20250211,153500,218012140,2345,2345,2345,2345,0
20250211,153400,218012140,2345,2345,2345,2345,0
20250211,153300,218012140,2345,2345,2345,2345,0
20250211,153200,218012140,2345,2345,2345,2345,0
20250211,153100,218012140,2345,2345,2345,2345,647
20250211,153000,218012140,2345,2345,2345,2345,647
20250211,152900,216494925,2345,2345,2345,2345,0
20250211,152800,216494925,2345,2345,2345,2345,0
20250211,152700,216494925,2345,2345,2345,2345,0
20250211,152600,216494925,2345,2345,2345,2345,0
20250211,152500,216494925,2345,2345,2345,2345,0
20250211,152400,216494925,2345,2345,2345,2345,0
20250211,152300,216494925,2345,2345,2345,2345,0
20250211,152200,216494925,2345,2345,2345,2345,0
20250211,152100,216494925,2345,2345,2345,2345,0
20250211,152000,216494925,2345,2345,2345,2345,0
20250211,151900,216494925,2345,2345,2345,2345,0
20250211,151800,216494925,2345,2345,2345,2345,0
20250211,151700,216494925,2345,2345,2345,2345,805
20250211,151600,214607200,2345,2345,2345,2345,0
20250211,151500,214607200,2345,2345,2345,2345,0
20250211,151400,214607200,2345,2340,2345,2340,134
20250211,151300,214293470,2345,2345,2345,2345,0
20250211,151200,214293470,2345,2345,2345,2345,83
20250211,151100,214098835,2340,2340,2340,2340,0
20250211,151000,214098835,2340,2340,2340,2340,0
20250211,150900,214098835,2340,2340,2340,2340,0
20250211,150800,214098835,2340,2340,2340,2340,0
20250211,150700,214098835,2340,2340,2340,2340,0
20250211,150600,214098835,2340,2340,2340,2340,732
20250211,150500,212385955,2340,2340,2340,2340,0
20250211,150400,212385955,2340,2340,2340,2340,30
20250211,150300,212315755,2340,2340,2340,2340,5
20250211,150200,212304055,2340,2340,2340,2340,7
20250211,150100,212287675,2330,2330,2330,2330,0
20250211,150000,212287675,2330,2330,2330,2330,0
20250211,145900,212287675,2330,2330,2330,2330,51
20250211,145800,212168845,2330,2330,2330,2330,0
20250211,145700,212168845,2330,2330,2330,2330,0
20250211,145600,212168845,2330,2330,2330,2330,0
20250211,145500,212168845,2330,2330,2330,2330,1000
20250211,145400,209838845,2330,2335,2335,2330,6765
20250211,145300,194051195,2335,2335,2335,2335,0
20250211,145200,194051195,2335,2335,2335,2335,20
20250211,145100,194004495,2335,2335,2335,2335,5
20250211,145000,193992820,2335,2340,2340,2335,354
20250211,144900,193166190,2335,2340,2340,2335,108
20250211,144800,192913480,2340,2340,2340,2340,0
20250211,144700,192913480,2340,2340,2340,2340,0
20250211,144600,192913480,2340,2340,2340,2340,100
20250211,144500,192679480,2340,2340,2340,2340,0
20250211,144400,192679480,2340,2340,2340,2340,0
20250211,144300,192679480,2340,2340,2340,2340,0
20250211,144200,192679480,2340,2340,2340,2340,0
20250211,144100,192679480,2340,2340,2340,2340,0
20250211,144000,192679480,2340,2340,2340,2340,0
20250211,143900,192679480,2340,2340,2340,2340,0
20250211,143800,192679480,2340,2340,2340,2340,129
20250211,143700,192377620,2340,2340,2340,2340,21
20250211,143600,192328480,2340,2340,2340,2340,0
20250211,143500,192328480,2340,2345,2345,2340,1017
20250211,143400,189948565,2345,2345,2345,2345,0
20250211,143300,189948565,2345,2345,2345,2345,0
20250211,143200,189948565,2345,2345,2345,2345,0
20250211,143100,189948565,2345,2345,2350,2345,21
20250211,143000,189899295,2345,2345,2345,2345,17
20250211,142900,189859430,2345,2345,2345,2345,174
20250211,142800,189451400,2345,2345,2345,2345,9
20250211,142700,189430295,2345,2345,2345,2345,0
20250211,142600,189430295,2345,2345,2345,2345,200
20250211,142500,188961295,2345,2345,2345,2345,0
20250211,142400,188961295,2345,2345,2345,2345,0
20250211,142300,188961295,2345,2345,2345,2345,0
20250211,142200,188961295,2345,2345,2345,2345,0
20250211,142100,188961295,2345,2345,2345,2345,0
20250211,142000,188961295,2345,2345,2345,2345,0
20250211,141900,188961295,2345,2345,2345,2345,500
20250211,141800,187788795,2345,2345,2345,2345,0
20250211,141700,187788795,2345,2345,2345,2345,484
20250211,141600,186653815,2345,2345,2345,2345,5
20250211,141500,186642090,2345,2345,2345,2345,0
20250211,141400,186642090,2345,2345,2345,2345,202
20250211,141300,186168400,2350,2350,2350,2350,130
20250211,141200,185862900,2350,2350,2350,2350,10
20250211,141100,185839400,2350,2350,2350,2350,0
20250211,141000,185839400,2350,2350,2350,2350,0
20250211,140900,185839400,2350,2350,2350,2350,100
20250211,140800,185604400,2350,2350,2350,2350,100
20250211,140700,185369400,2350,2350,2350,2350,100
20250211,140600,185134400,2345,2345,2345,2345,883
20250211,140500,183063765,2345,2345,2345,2345,0
20250211,140400,183063765,2345,2345,2345,2345,0
20250211,140300,183063765,2345,2345,2345,2345,0
20250211,140200,183063765,2345,2345,2345,2345,20
20250211,140100,183016865,2350,2350,2350,2350,0
20250211,140000,183016865,2350,2345,2350,2345,20
20250211,135900,182969910,2340,2340,2340,2340,0
20250211,135800,182969910,2340,2340,2340,2340,200
20250211,135700,182501910,2340,2340,2340,2340,3
20250211,135600,182494890,2340,2340,2340,2340,0
20250211,135500,182494890,2340,2340,2340,2340,0
20250211,135400,182494890,2340,2340,2340,2340,0
20250211,135300,182494890,2340,2340,2340,2340,500
20250211,135200,181324890,2340,2340,2340,2340,0
20250211,135100,181324890,2340,2340,2340,2340,0
20250211,135000,181324890,2340,2340,2340,2340,0
20250211,134900,181324890,2340,2345,2345,2340,1553
20250211,134800,177689965,2345,2345,2345,2345,734
20250211,134700,175968735,2345,2345,2345,2345,909
20250211,134600,173837130,2345,2345,2345,2345,1244
20250211,134500,170919950,2355,2355,2355,2355,0
20250211,134400,170919950,2355,2355,2355,2355,0
20250211,134300,170919950,2355,2355,2355,2355,0
20250211,134200,170919950,2355,2355,2355,2355,0
20250211,134100,170919950,2355,2355,2355,2355,0
20250211,134000,170919950,2355,2355,2355,2355,208
20250211,133900,170430110,2355,2350,2355,2350,2457
20250211,133800,164655910,2355,2355,2355,2355,8
20250211,133700,164637070,2355,2355,2355,2355,0
20250211,133600,164637070,2355,2350,2355,2350,574
20250211,133500,163288070,2355,2355,2355,2355,431
20250211,133400,162273065,2355,2350,2355,2350,155
20250211,133300,161908725,2355,2355,2355,2355,0
20250211,133200,161908725,2355,2355,2355,2355,0
20250211,133100,161908725,2355,2355,2355,2355,2
20250211,133000,161904015,2360,2360,2360,2360,0
20250211,132900,161904015,2360,2360,2360,2360,0
20250211,132800,161904015,2360,2360,2360,2360,0
20250211,132700,161904015,2360,2360,2360,2360,0
20250211,132600,161904015,2360,2360,2360,2360,0
20250211,132500,161904015,2360,2360,2360,2360,33
20250211,132400,161826135,2360,2360,2360,2360,0
20250211,132300,161826135,2360,2360,2360,2360,11
20250211,132200,161800175,2360,2360,2360,2360,0
20250211,132100,161800175,2360,2360,2360,2360,0
20250211,132000,161800175,2360,2360,2360,2360,0
20250211,131900,161800175,2360,2360,2360,2360,0
20250211,131800,161800175,2360,2360,2360,2360,0
20250211,131700,161800175,2360,2360,2360,2360,0
20250211,131600,161800175,2360,2360,2360,2360,0
20250211,131500,161800175,2360,2360,2360,2360,0
20250211,131400,161800175,2360,2360,2360,2360,0
20250211,131300,161800175,2360,2360,2360,2360,0
20250211,131200,161800175,2360,2360,2360,2360,11
20250211,131100,161774215,2355,2355,2355,2355,0
20250211,131000,161774215,2355,2355,2355,2355,0
20250211,130900,161774215,2355,2355,2355,2355,0
20250211,130800,161774215,2355,2355,2355,2355,172
20250211,130700,161369155,2355,2355,2355,2355,0
20250211,130600,161369155,2355,2355,2355,2355,0
20250211,130500,161369155,2355,2355,2355,2355,0
20250211,130400,161369155,2355,2365,2365,2355,442
20250211,130300,160327615,2370,2370,2370,2370,0
20250211,130200,160327615,2370,2365,2370,2365,100
20250211,130100,160090620,2370,2370,2370,2370,0
20250211,130000,160090620,2370,2370,2370,2370,0
20250211,125900,160090620,2370,2370,2370,2370,0
20250211,125800,160090620,2370,2370,2370,2370,1
20250211,125700,160088250,2350,2365,2365,2350,2106
20250211,125600,155109150,2365,2365,2365,2365,0
20250211,125500,155109150,2365,2365,2365,2365,0
20250211,125400,155109150,2365,2365,2365,2365,38
20250211,125300,155019280,2365,2365,2365,2365,0
20250211,125200,155019280,2365,2365,2365,2365,0
20250211,125100,155019280,2365,2365,2365,2365,0
20250211,125000,155019280,2365,2365,2365,2365,0
20250211,124900,155019280,2365,2365,2365,2365,0
20250211,124800,155019280,2365,2365,2365,2365,0
20250211,124700,155019280,2365,2360,2365,2360,1000
20250211,124600,152654295,2360,2360,2360,2360,6
20250211,124500,152640135,2360,2360,2360,2360,0
20250211,124400,152640135,2360,2360,2360,2360,0
20250211,124300,152640135,2360,2360,2360,2360,0
20250211,124200,152640135,2360,2360,2360,2360,0
20250211,124100,152640135,2360,2360,2360,2360,3
20250211,124000,152633055,2345,2345,2345,2345,0
20250211,123900,152633055,2345,2345,2345,2345,0
20250211,123800,152633055,2345,2345,2345,2345,0
20250211,123700,152633055,2345,2345,2345,2345,1
20250211,123600,152630710,2360,2360,2360,2360,0
20250211,123500,152630710,2360,2360,2360,2360,1245
20250211,123400,149692510,2360,2360,2360,2360,10
20250211,123300,149668910,2355,2355,2355,2355,0
20250211,123200,149668910,2355,2355,2355,2355,0
20250211,123100,149668910,2355,2355,2355,2355,0
20250211,123000,149668910,2355,2355,2355,2355,220
20250211,122900,149150810,2355,2355,2355,2355,0
20250211,122800,149150810,2355,2355,2355,2355,1
20250211,122700,149148455,2360,2355,2360,2355,1153
20250211,122600,146432540,2360,2360,2360,2360,186
20250211,122500,145993580,2360,2360,2360,2360,0
20250211,122400,145993580,2360,2360,2360,2360,59
20250211,122300,145854340,2360,2360,2360,2360,99
20250211,122200,145620700,2365,2365,2365,2365,0
20250211,122100,145620700,2365,2365,2365,2365,0
20250211,122000,145620700,2365,2360,2365,2360,896
20250211,121900,143501775,2365,2365,2365,2365,0
20250211,121800,143501775,2365,2365,2365,2365,0
20250211,121700,143501775,2365,2365,2365,2365,0
20250211,121600,143501775,2365,2365,2365,2365,0
20250211,121500,143501775,2365,2365,2365,2365,0
20250211,121400,143501775,2365,2355,2365,2355,403
20250211,121300,142552680,2355,2355,2355,2355,15
20250211,121200,142517355,2360,2360,2360,2360,4
20250211,121100,142507915,2360,2360,2360,2360,300
20250211,121000,141799915,2365,2365,2365,2365,0
20250211,120900,141799915,2365,2365,2365,2365,0
20250211,120800,141799915,2365,2365,2365,2365,0
20250211,120700,141799915,2365,2365,2365,2365,0
20250211,120600,141799915,2365,2365,2365,2365,500
20250211,120500,140617415,2365,2365,2365,2365,0
20250211,120400,140617415,2365,2365,2365,2365,500
20250211,120300,139434915,2365,2365,2365,2365,0
20250211,120200,139434915,2365,2355,2365,2355,14459
20250211,120100,105322535,2350,2350,2350,2350,2166
20250211,120000,100232435,2345,2345,2345,2345,0
20250211,115900,100232435,2345,2345,2345,2345,246
20250211,115800,99655565,2340,2340,2340,2340,0
20250211,115700,99655565,2340,2340,2340,2340,0
20250211,115600,99655565,2340,2340,2340,2340,0
20250211,115500,99655565,2340,2340,2340,2340,1
20250211,115400,99653225,2345,2345,2345,2345,0
20250211,115300,99653225,2345,2345,2345,2345,0
20250211,115200,99653225,2345,2345,2345,2345,20
20250211,115100,99606325,2345,2345,2345,2345,1
20250211,115000,99603980,2345,2345,2345,2345,0
20250211,114900,99603980,2345,2345,2345,2345,0
20250211,114800,99603980,2345,2345,2345,2345,0
20250211,114700,99603980,2345,2345,2345,2345,0
20250211,114600,99603980,2345,2345,2345,2345,0
20250211,114500,99603980,2345,2345,2345,2345,0
20250211,114400,99603980,2345,2345,2345,2345,80
20250211,114300,99416380,2345,2340,2345,2340,780
20250211,114200,97590385,2345,2345,2345,2345,0
20250211,114100,97590385,2345,2345,2345,2345,0
20250211,114000,97590385,2345,2345,2345,2345,0
20250211,113900,97590385,2345,2345,2345,2345,0
20250211,113800,97590385,2345,2345,2345,2345,202
20250211,113700,97116695,2340,2345,2345,2340,800
20250211,113600,95243195,2340,2340,2340,2340,0
20250211,113500,95243195,2340,2340,2340,2340,0
20250211,113400,95243195,2340,2340,2340,2340,0
20250211,113300,95243195,2340,2340,2340,2340,0
20250211,113200,95243195,2340,2340,2340,2340,0
20250211,113100,95243195,2340,2340,2340,2340,0
20250211,113000,95243195,2340,2340,2340,2340,756
20250211,112900,93474155,2340,2340,2340,2340,0
20250211,112800,93474155,2340,2340,2340,2340,2
20250211,112700,93469475,2340,2340,2340,2340,0
20250211,112600,93469475,2340,2340,2340,2340,0
20250211,112500,93469475,2340,2340,2340,2340,0
20250211,112400,93469475,2340,2340,2340,2340,20
20250211,112300,93422675,2345,2345,2345,2345,0
20250211,112200,93422675,2345,2345,2345,2345,0
20250211,112100,93422675,2345,2345,2345,2345,0
20250211,112000,93422675,2345,2345,2345,2345,300
20250211,111900,92719175,2345,2345,2345,2345,0
20250211,111800,92719175,2345,2345,2345,2345,0
20250211,111700,92719175,2345,2345,2345,2345,0
20250211,111600,92719175,2345,2345,2345,2345,1
20250211,111500,92716830,2335,2335,2335,2335,0
20250211,111400,92716830,2335,2335,2335,2335,99
20250211,111300,92485665,2330,2330,2330,2330,0
20250211,111200,92485665,2330,2330,2330,2330,0
20250211,111100,92485665,2330,2330,2330,2330,0
20250211,111000,92485665,2330,2330,2330,2330,0
20250211,110900,92485665,2330,2330,2330,2330,0
20250211,110800,92485665,2330,2330,2330,2330,0
20250211,110700,92485665,2330,2330,2330,2330,0
20250211,110600,92485665,2330,2330,2330,2330,0
20250211,110500,92485665,2330,2330,2330,2330,0
20250211,110400,92485665,2330,2330,2330,2330,0
20250211,110300,92485665,2330,2330,2330,2330,0
20250211,110200,92485665,2330,2330,2330,2330,0
20250211,110100,92485665,2330,2330,2330,2330,0
20250211,110000,92485665,2330,2330,2330,2330,0
20250211,105900,92485665,2330,2330,2330,2330,0
20250211,105800,92485665,2330,2330,2330,2330,0
20250211,105700,92485665,2330,2340,2340,2330,1000
20250211,105600,90155215,2340,2340,2340,2340,400
20250211,105500,89219215,2340,2340,2340,2340,0
20250211,105400,89219215,2340,2340,2340,2340,198
20250211,105300,88755895,2340,2340,2340,2340,115
20250211,105200,88486795,2330,2330,2330,2330,0
20250211,105100,88486795,2330,2330,2330,2330,0
20250211,105000,88486795,2330,2330,2330,2330,593
20250211,104900,87105105,2330,2330,2330,2330,0
20250211,104800,87105105,2330,2330,2330,2330,1407
20250211,104700,83826795,2335,2335,2335,2335,30
20250211,104600,83756745,2335,2335,2335,2335,0
20250211,104500,83756745,2335,2335,2335,2335,0
20250211,104400,83756745,2335,2335,2335,2335,1000
20250211,104300,81421745,2335,2335,2335,2335,0
20250211,104200,81421745,2335,2335,2335,2335,1
20250211,104100,81419410,2335,2335,2335,2335,30
20250211,104000,81349360,2335,2335,2335,2335,0
20250211,103900,81349360,2335,2335,2335,2335,100
20250211,103800,81115860,2335,2335,2335,2335,0
20250211,103700,81115860,2335,2335,2335,2335,0
20250211,103600,81115860,2335,2335,2335,2335,50
20250211,103500,80999110,2335,2330,2335,2330,60
20250211,103400,80859060,2330,2330,2330,2330,20
20250211,103300,80812460,2330,2335,2335,2330,748
20250211,103200,79068765,2335,2335,2335,2335,1
20250211,103100,79066430,2330,2330,2330,2330,0
20250211,103000,79066430,2330,2330,2330,2330,0
20250211,102900,79066430,2330,2330,2330,2330,20
20250211,102800,79019830,2335,2335,2335,2335,31
20250211,102700,78947445,2335,2335,2335,2335,1200
20250211,102600,76145445,2335,2335,2335,2335,0
20250211,102500,76145445,2335,2335,2335,2335,214
20250211,102400,75645755,2335,2335,2335,2335,0
20250211,102300,75645755,2335,2335,2335,2335,250
20250211,102200,75062005,2345,2345,2345,2345,1
20250211,102100,75059660,2345,2345,2345,2345,113
20250211,102000,74794675,2345,2345,2345,2345,0
20250211,101900,74794675,2345,2345,2345,2345,0
20250211,101800,74794675,2345,2345,2345,2345,0
20250211,101700,74794675,2345,2345,2345,2345,5
20250211,101600,74782950,2345,2345,2345,2345,1
20250211,101500,74780605,2355,2355,2355,2355,50
20250211,101400,74662855,2355,2355,2355,2355,0
20250211,101300,74662855,2355,2355,2355,2335,1012
20250211,101200,72296265,2340,2345,2345,2340,450
20250211,101100,71241395,2350,2345,2350,2345,192
20250211,101000,70790210,2345,2345,2345,2345,25
20250211,100900,70731585,2345,2345,2345,2345,0
20250211,100800,70731585,2345,2345,2345,2345,0
20250211,100700,70731585,2345,2345,2345,2345,0
20250211,100600,70731585,2345,2345,2345,2345,0
20250211,100500,70731585,2345,2345,2345,2345,1
20250211,100400,70729240,2340,2345,2350,2340,52
20250211,100300,70607300,2350,2345,2350,2345,106
20250211,100200,70358225,2345,2345,2345,2345,200
20250211,100100,69889225,2340,2350,2350,2340,1324
20250211,100000,66785510,2355,2355,2355,2355,2
20250211,095900,66780800,2345,2345,2345,2345,0
20250211,095800,66780800,2345,2345,2345,2345,0
20250211,095700,66780800,2345,2345,2345,2345,0
20250211,095600,66780800,2345,2355,2355,2345,2671
20250211,095500,60502975,2355,2355,2355,2355,3
20250211,095400,60495910,2355,2355,2355,2355,0
20250211,095300,60495910,2355,2355,2355,2355,0
20250211,095200,60495910,2355,2355,2355,2355,1
20250211,095100,60493555,2355,2355,2355,2355,0
20250211,095000,60493555,2355,2350,2355,2350,2
20250211,094900,60488850,2355,2355,2355,2355,103
20250211,094800,60246285,2360,2360,2360,2360,500
20250211,094700,59066285,2355,2355,2355,2355,122
20250211,094600,58778975,2350,2355,2355,2350,103
20250211,094500,58536910,2360,2360,2360,2360,9
20250211,094400,58515670,2360,2355,2360,2345,683
20250211,094300,56908280,2355,2355,2355,2355,402
20250211,094200,55961570,2350,2355,2355,2350,923
20250211,094100,53792500,2350,2350,2350,2350,123
20250211,094000,53503450,2345,2345,2345,2345,0
20250211,093900,53503450,2345,2345,2345,2345,420
20250211,093800,52518550,2350,2350,2350,2350,214
20250211,093700,52015650,2345,2335,2345,2335,1654
20250211,093600,48141960,2335,2335,2335,2335,0
20250211,093500,48141960,2335,2335,2335,2335,1
20250211,093400,48139625,2325,2325,2325,2325,1928
20250211,093300,43657025,2325,2325,2325,2325,0
20250211,093200,43657025,2325,2325,2325,2325,200
20250211,093100,43192025,2325,2320,2325,2320,20
20250211,093000,43145530,2325,2325,2325,2325,7
20250211,092900,43129255,2325,2320,2325,2315,601
20250211,092800,41732450,2325,2325,2325,2325,0
20250211,092700,41732450,2325,2320,2325,2320,1001
20250211,092600,39405130,2320,2320,2320,2315,401
20250211,092500,38475815,2325,2325,2325,2325,100
20250211,092400,38243315,2325,2325,2325,2325,100
20250211,092300,38010815,2325,2320,2325,2320,3
20250211,092200,38003850,2320,2325,2325,2320,4034
20250211,092100,28629970,2325,2325,2325,2325,147
20250211,092000,28288195,2325,2340,2340,2325,5181
20250211,091900,16180470,2345,2345,2345,2345,0
20250211,091800,16180470,2345,2335,2345,2335,1671
20250211,091700,12263475,2340,2340,2340,2340,0
20250211,091600,12263475,2340,2350,2350,2340,436
20250211,091500,11243145,2350,2335,2350,2335,1658
20250211,091400,7358065,2335,2335,2335,2335,39
20250211,091300,7267000,2335,2335,2335,2335,830
20250211,091200,5328950,2335,2330,2335,2330,649
20250211,091100,3814820,2330,2330,2330,2330,92
20250211,091000,3600460,2330,2330,2330,2330,40
20250211,090900,3507260,2330,2330,2330,2330,200
20250211,090800,3041260,2330,2330,2330,2320,433
20250211,090700,2032380,2330,2330,2330,2330,314
20250211,090600,1300760,2330,2330,2330,2330,154
20250211,090500,941940,2330,2330,2330,2330,1
20250211,090400,939610,2330,2330,2330,2330,0
20250211,090300,939610,2330,2330,2330,2330,0
20250211,090200,939610,2330,2330,2330,2330,1
20250211,090100,937280,2320,2320,2320,2320,0
20250211,090000,937280,2320,2320,2320,2320,404