KissMeData/058860/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194100,347197035,2740,2740,2740,2740,1629
20250211,194000,347197035,2740,2740,2740,2740,0
20250211,193900,347197035,2740,2740,2740,2740,0
20250211,193800,347197035,2740,2740,2740,2740,0
20250211,193700,347197035,2740,2740,2740,2740,0
20250211,193600,347197035,2740,2740,2740,2740,0
20250211,193500,347197035,2740,2740,2740,2740,0
20250211,193400,347197035,2740,2740,2740,2740,0
20250211,193300,347197035,2740,2740,2740,2740,0
20250211,193200,347197035,2740,2740,2740,2740,0
20250211,193100,347197035,2740,2740,2740,2740,0
20250211,193000,347197035,2740,2740,2740,2740,0
20250211,192900,347197035,2740,2740,2740,2740,0
20250211,192800,347197035,2740,2740,2740,2740,0
20250211,192700,347197035,2740,2740,2740,2740,0
20250211,192600,347197035,2740,2740,2740,2740,0
20250211,192500,347197035,2740,2740,2740,2740,0
20250211,192400,347197035,2740,2740,2740,2740,0
20250211,192300,347197035,2740,2740,2740,2740,0
20250211,192200,347197035,2740,2740,2740,2740,0
20250211,192100,347197035,2740,2740,2740,2740,0
20250211,192000,347197035,2740,2740,2740,2740,0
20250211,191900,347197035,2740,2740,2740,2740,0
20250211,191800,347197035,2740,2740,2740,2740,0
20250211,191700,347197035,2740,2740,2740,2740,0
20250211,191600,347197035,2740,2740,2740,2740,0
20250211,191500,347197035,2740,2740,2740,2740,0
20250211,191400,347197035,2740,2740,2740,2740,0
20250211,191300,347197035,2740,2740,2740,2740,0
20250211,191200,347197035,2740,2740,2740,2740,0
20250211,191100,347197035,2740,2740,2740,2740,1629
20250211,191000,347197035,2740,2740,2740,2740,0
20250211,190900,347197035,2740,2740,2740,2740,0
20250211,190800,347197035,2740,2740,2740,2740,0
20250211,190700,347197035,2740,2740,2740,2740,0
20250211,190600,347197035,2740,2740,2740,2740,0
20250211,190500,347197035,2740,2740,2740,2740,0
20250211,190400,347197035,2740,2740,2740,2740,0
20250211,190300,347197035,2740,2740,2740,2740,0
20250211,190200,347197035,2740,2740,2740,2740,0
20250211,190100,347197035,2740,2740,2740,2740,0
20250211,190000,347197035,2740,2740,2740,2740,0
20250211,185900,347197035,2740,2740,2740,2740,0
20250211,185800,347197035,2740,2740,2740,2740,0
20250211,185700,347197035,2740,2740,2740,2740,0
20250211,185600,347197035,2740,2740,2740,2740,0
20250211,185500,347197035,2740,2740,2740,2740,0
20250211,185400,347197035,2740,2740,2740,2740,0
20250211,185300,347197035,2740,2740,2740,2740,0
20250211,185200,347197035,2740,2740,2740,2740,0
20250211,185100,347197035,2740,2740,2740,2740,0
20250211,185000,347197035,2740,2740,2740,2740,0
20250211,184900,347197035,2740,2740,2740,2740,0
20250211,184800,347197035,2740,2740,2740,2740,0
20250211,184700,347197035,2740,2740,2740,2740,0
20250211,184600,347197035,2740,2740,2740,2740,0
20250211,184500,347197035,2740,2740,2740,2740,0
20250211,184400,347197035,2740,2740,2740,2740,0
20250211,184300,347197035,2740,2740,2740,2740,0
20250211,184200,347197035,2740,2740,2740,2740,0
20250211,184100,347197035,2740,2740,2740,2740,1629
20250211,184000,347197035,2740,2740,2740,2740,0
20250211,183900,347197035,2740,2740,2740,2740,0
20250211,183800,347197035,2740,2740,2740,2740,0
20250211,183700,347197035,2740,2740,2740,2740,0
20250211,183600,347197035,2740,2740,2740,2740,0
20250211,183500,347197035,2740,2740,2740,2740,0
20250211,183400,347197035,2740,2740,2740,2740,0
20250211,183300,347197035,2740,2740,2740,2740,0
20250211,183200,347197035,2740,2740,2740,2740,0
20250211,183100,347197035,2740,2740,2740,2740,0
20250211,183000,347197035,2740,2740,2740,2740,0
20250211,182900,347197035,2740,2740,2740,2740,0
20250211,182800,347197035,2740,2740,2740,2740,0
20250211,182700,347197035,2740,2740,2740,2740,0
20250211,182600,347197035,2740,2740,2740,2740,0
20250211,182500,347197035,2740,2740,2740,2740,0
20250211,182400,347197035,2740,2740,2740,2740,0
20250211,182300,347197035,2740,2740,2740,2740,0
20250211,182200,347197035,2740,2740,2740,2740,0
20250211,182100,347197035,2740,2740,2740,2740,0
20250211,182000,347197035,2740,2740,2740,2740,0
20250211,181900,347197035,2740,2740,2740,2740,0
20250211,181800,347197035,2740,2740,2740,2740,0
20250211,181700,347197035,2740,2740,2740,2740,0
20250211,181600,347197035,2740,2740,2740,2740,0
20250211,181500,347197035,2740,2740,2740,2740,0
20250211,181400,347197035,2740,2740,2740,2740,0
20250211,181300,347197035,2740,2740,2740,2740,0
20250211,181200,347197035,2740,2740,2740,2740,0
20250211,181100,347197035,2740,2740,2740,2740,1629
20250211,181000,347197035,2740,2740,2740,2740,0
20250211,180900,347197035,2740,2740,2740,2740,0
20250211,180800,347197035,2740,2740,2740,2740,0
20250211,180700,347197035,2740,2740,2740,2740,0
20250211,180600,347197035,2740,2740,2740,2740,0
20250211,180500,347197035,2740,2740,2740,2740,0
20250211,180400,347197035,2740,2740,2740,2740,0
20250211,180300,347197035,2740,2740,2740,2740,0
20250211,180200,347197035,2740,2740,2740,2740,0
20250211,180100,347197035,2740,2740,2740,2740,0
20250211,180000,347197035,2740,2740,2740,2740,0
20250211,175900,347197035,2740,2740,2740,2740,0
20250211,175800,347197035,2740,2740,2740,2740,0
20250211,175700,347197035,2740,2740,2740,2740,0
20250211,175600,347197035,2740,2740,2740,2740,0
20250211,175500,347197035,2740,2740,2740,2740,0
20250211,175400,347197035,2740,2740,2740,2740,0
20250211,175300,347197035,2740,2740,2740,2740,0
20250211,175200,347197035,2740,2740,2740,2740,0
20250211,175100,347197035,2740,2740,2740,2740,0
20250211,175000,347197035,2740,2740,2740,2740,0
20250211,174900,347197035,2740,2740,2740,2740,0
20250211,174800,347197035,2740,2740,2740,2740,0
20250211,174700,347197035,2740,2740,2740,2740,0
20250211,174600,347197035,2740,2740,2740,2740,0
20250211,174500,347197035,2740,2740,2740,2740,0
20250211,174400,347197035,2740,2740,2740,2740,0
20250211,174300,347197035,2740,2740,2740,2740,0
20250211,174200,347197035,2740,2740,2740,2740,0
20250211,174100,347197035,2740,2740,2740,2740,1629
20250211,174000,347197035,2740,2740,2740,2740,0
20250211,173900,347197035,2740,2740,2740,2740,0
20250211,173800,347197035,2740,2740,2740,2740,0
20250211,173700,347197035,2740,2740,2740,2740,0
20250211,173600,347197035,2740,2740,2740,2740,0
20250211,173500,347197035,2740,2740,2740,2740,0
20250211,173400,347197035,2740,2740,2740,2740,0
20250211,173300,347197035,2740,2740,2740,2740,0
20250211,173200,347197035,2740,2740,2740,2740,0
20250211,173100,347197035,2740,2740,2740,2740,0
20250211,173000,347197035,2740,2740,2740,2740,0
20250211,172900,347197035,2740,2740,2740,2740,0
20250211,172800,347197035,2740,2740,2740,2740,0
20250211,172700,347197035,2740,2740,2740,2740,0
20250211,172600,347197035,2740,2740,2740,2740,0
20250211,172500,347197035,2740,2740,2740,2740,0
20250211,172400,347197035,2740,2740,2740,2740,0
20250211,172300,347197035,2740,2740,2740,2740,0
20250211,172200,347197035,2740,2740,2740,2740,0
20250211,172100,347197035,2740,2740,2740,2740,0
20250211,172000,347197035,2740,2740,2740,2740,0
20250211,171900,347197035,2740,2740,2740,2740,0
20250211,171800,347197035,2740,2740,2740,2740,0
20250211,171700,347197035,2740,2740,2740,2740,0
20250211,171600,347197035,2740,2740,2740,2740,0
20250211,171500,347197035,2740,2740,2740,2740,0
20250211,171400,347197035,2740,2740,2740,2740,0
20250211,171300,347197035,2740,2740,2740,2740,0
20250211,171200,347197035,2740,2740,2740,2740,0
20250211,171100,347197035,2740,2740,2740,2740,1629
20250211,171000,347197035,2740,2740,2740,2740,0
20250211,170900,347197035,2740,2740,2740,2740,0
20250211,170800,347197035,2740,2740,2740,2740,0
20250211,170700,347197035,2740,2740,2740,2740,0
20250211,170600,347197035,2740,2740,2740,2740,0
20250211,170500,347197035,2740,2740,2740,2740,0
20250211,170400,347197035,2740,2740,2740,2740,0
20250211,170300,347197035,2740,2740,2740,2740,0
20250211,170200,347197035,2740,2740,2740,2740,0
20250211,170100,347197035,2740,2740,2740,2740,0
20250211,170000,347197035,2740,2740,2740,2740,0
20250211,165900,347197035,2740,2740,2740,2740,0
20250211,165800,347197035,2740,2740,2740,2740,0
20250211,165700,347197035,2740,2740,2740,2740,0
20250211,165600,347197035,2740,2740,2740,2740,0
20250211,165500,347197035,2740,2740,2740,2740,0
20250211,165400,347197035,2740,2740,2740,2740,0
20250211,165300,347197035,2740,2740,2740,2740,0
20250211,165200,347197035,2740,2740,2740,2740,0
20250211,165100,347197035,2740,2740,2740,2740,0
20250211,165000,347197035,2740,2740,2740,2740,0
20250211,164900,347197035,2740,2740,2740,2740,0
20250211,164800,347197035,2740,2740,2740,2740,0
20250211,164700,347197035,2740,2740,2740,2740,0
20250211,164600,347197035,2740,2740,2740,2740,0
20250211,164500,347197035,2740,2740,2740,2740,0
20250211,164400,347197035,2740,2740,2740,2740,0
20250211,164300,347197035,2740,2740,2740,2740,0
20250211,164200,347197035,2740,2740,2740,2740,0
20250211,164100,347197035,2740,2740,2740,2740,1629
20250211,164000,347197035,2740,2740,2740,2740,0
20250211,163900,347197035,2740,2740,2740,2740,0
20250211,163800,347197035,2740,2740,2740,2740,0
20250211,163700,347197035,2740,2740,2740,2740,0
20250211,163600,347197035,2740,2740,2740,2740,0
20250211,163500,347197035,2740,2740,2740,2740,0
20250211,163400,347197035,2740,2740,2740,2740,0
20250211,163300,347197035,2740,2740,2740,2740,0
20250211,163200,347197035,2740,2740,2740,2740,0
20250211,163100,347197035,2740,2740,2740,2740,0
20250211,163000,347197035,2740,2740,2740,2740,0
20250211,162900,347197035,2740,2740,2740,2740,0
20250211,162800,347197035,2740,2740,2740,2740,0
20250211,162700,347197035,2740,2740,2740,2740,0
20250211,162600,347197035,2740,2740,2740,2740,0
20250211,162500,347197035,2740,2740,2740,2740,0
20250211,162400,347197035,2740,2740,2740,2740,0
20250211,162300,347197035,2740,2740,2740,2740,0
20250211,162200,347197035,2740,2740,2740,2740,0
20250211,162100,347197035,2740,2740,2740,2740,0
20250211,162000,347197035,2740,2740,2740,2740,0
20250211,161900,347197035,2740,2740,2740,2740,0
20250211,161800,347197035,2740,2740,2740,2740,0
20250211,161700,347197035,2740,2740,2740,2740,0
20250211,161600,347197035,2740,2740,2740,2740,0
20250211,161500,347197035,2740,2740,2740,2740,0
20250211,161400,347197035,2740,2740,2740,2740,0
20250211,161300,347197035,2740,2740,2740,2740,0
20250211,161200,347197035,2740,2740,2740,2740,0
20250211,161100,347197035,2740,2740,2740,2740,1629
20250211,161000,347197035,2740,2740,2740,2740,0
20250211,160900,347197035,2740,2740,2740,2740,0
20250211,160800,347197035,2740,2740,2740,2740,0
20250211,160700,347197035,2740,2740,2740,2740,0
20250211,160600,347197035,2740,2740,2740,2740,0
20250211,160500,347197035,2740,2740,2740,2740,0
20250211,160400,347197035,2740,2740,2740,2740,0
20250211,160300,347197035,2740,2740,2740,2740,0
20250211,160200,347197035,2740,2740,2740,2740,0
20250211,160100,347197035,2740,2740,2740,2740,0
20250211,160000,347197035,2740,2740,2740,2740,0
20250211,155900,347197035,2740,2740,2740,2740,0
20250211,155800,347197035,2740,2740,2740,2740,0
20250211,155700,347197035,2740,2740,2740,2740,0
20250211,155600,347197035,2740,2740,2740,2740,0
20250211,155500,347197035,2740,2740,2740,2740,0
20250211,155400,347197035,2740,2740,2740,2740,0
20250211,155300,347197035,2740,2740,2740,2740,0
20250211,155200,347197035,2740,2740,2740,2740,0
20250211,155100,347197035,2740,2740,2740,2740,0
20250211,155000,347197035,2740,2740,2740,2740,0
20250211,154900,347197035,2740,2740,2740,2740,0
20250211,154800,347197035,2740,2740,2740,2740,0
20250211,154700,347197035,2740,2740,2740,2740,0
20250211,154600,347197035,2740,2740,2740,2740,0
20250211,154500,347197035,2740,2740,2740,2740,0
20250211,154400,347197035,2740,2740,2740,2740,0
20250211,154300,347197035,2740,2740,2740,2740,0
20250211,154200,347197035,2740,2740,2740,2740,0
20250211,154100,347197035,2740,2740,2740,2740,1629
20250211,154000,347197035,2740,2740,2740,2740,0
20250211,153900,347197035,2740,2740,2740,2740,0
20250211,153800,347197035,2740,2740,2740,2740,0
20250211,153700,347197035,2740,2740,2740,2740,0
20250211,153600,347197035,2740,2740,2740,2740,0
20250211,153500,347197035,2740,2740,2740,2740,0
20250211,153400,347197035,2740,2740,2740,2740,0
20250211,153300,347197035,2740,2740,2740,2740,0
20250211,153200,347197035,2740,2740,2740,2740,0
20250211,153100,347197035,2740,2740,2740,2740,0
20250211,153000,347197035,2740,2740,2740,2740,1629
20250211,152900,342733575,2740,2740,2740,2740,0
20250211,152800,342733575,2740,2740,2740,2740,0
20250211,152700,342733575,2740,2740,2740,2740,0
20250211,152600,342733575,2740,2740,2740,2740,0
20250211,152500,342733575,2740,2740,2740,2740,0
20250211,152400,342733575,2740,2740,2740,2740,0
20250211,152300,342733575,2740,2740,2740,2740,0
20250211,152200,342733575,2740,2740,2740,2740,0
20250211,152100,342733575,2740,2740,2740,2740,0
20250211,152000,342733575,2740,2740,2740,2740,0
20250211,151900,342733575,2740,2740,2740,2740,0
20250211,151800,342733575,2740,2740,2740,2740,1
20250211,151700,342730835,2730,2735,2735,2730,4535
20250211,151600,330327625,2735,2735,2740,2730,534
20250211,151500,328867145,2740,2740,2740,2730,49
20250211,151400,328732915,2730,2735,2735,2730,1743
20250211,151300,323972025,2735,2735,2735,2735,1096
20250211,151200,320974465,2735,2735,2735,2735,13
20250211,151100,320938910,2735,2735,2735,2735,123
20250211,151000,320602505,2735,2735,2735,2735,93
20250211,150900,320348150,2735,2735,2735,2735,5
20250211,150800,320334475,2735,2735,2735,2735,124
20250211,150700,319995335,2735,2735,2735,2735,4
20250211,150600,319984395,2735,2735,2735,2735,8
20250211,150500,319962515,2740,2735,2740,2735,182
20250211,150400,319464715,2735,2735,2740,2735,62
20250211,150300,319294895,2735,2735,2735,2735,4
20250211,150200,319283955,2735,2735,2735,2735,7
20250211,150100,319264810,2745,2735,2745,2735,9
20250211,150000,319240180,2740,2735,2740,2735,8
20250211,145900,319218270,2740,2740,2740,2730,8900
20250211,145800,294863460,2740,2740,2740,2740,4
20250211,145700,294852500,2740,2740,2740,2740,54
20250211,145600,294704540,2740,2740,2745,2740,8
20250211,145500,294682615,2740,2740,2745,2740,16
20250211,145400,294638770,2740,2740,2740,2740,4
20250211,145300,294627810,2740,2740,2740,2740,4
20250211,145200,294616850,2740,2740,2740,2740,72
20250211,145100,294419570,2740,2745,2745,2740,514
20250211,145000,293011205,2740,2740,2740,2740,8
20250211,144900,292989285,2740,2740,2740,2740,10
20250211,144800,292961885,2740,2740,2740,2740,2
20250211,144700,292956405,2740,2745,2745,2740,28
20250211,144600,292879610,2745,2740,2745,2740,5
20250211,144500,292865905,2740,2740,2740,2740,1011
20250211,144400,290095765,2745,2740,2745,2740,1640
20250211,144300,285599665,2740,2745,2745,2740,9
20250211,144200,285574975,2750,2740,2750,2740,88
20250211,144100,285333050,2750,2740,2750,2740,66
20250211,144000,285151570,2740,2740,2740,2740,807
20250211,143900,282940390,2740,2745,2745,2740,511
20250211,143800,281538730,2745,2745,2745,2745,1734
20250211,143700,276778900,2745,2745,2745,2745,6
20250211,143600,276762430,2745,2745,2745,2745,5
20250211,143500,276748705,2750,2745,2750,2745,1208
20250211,143400,273431745,2750,2745,2750,2745,14
20250211,143300,273393310,2745,2740,2745,2740,6
20250211,143200,273376855,2745,2740,2745,2740,13
20250211,143100,273341195,2740,2745,2745,2740,10754
20250211,143000,243821525,2745,2745,2745,2745,15
20250211,142900,243780350,2750,2745,2750,2745,8
20250211,142800,243758380,2745,2745,2745,2745,1
20250211,142700,243755635,2745,2750,2750,2745,12
20250211,142600,243722665,2745,2745,2745,2745,11
20250211,142500,243692470,2745,2745,2745,2745,2575
20250211,142400,236624095,2745,2750,2750,2745,6
20250211,142300,236607610,2750,2745,2750,2745,9
20250211,142200,236582880,2745,2750,2750,2745,147
20250211,142100,236178650,2750,2750,2750,2745,10
20250211,142000,236151160,2745,2745,2745,2745,406
20250211,141900,235036690,2745,2745,2750,2745,7
20250211,141800,235017450,2745,2750,2750,2745,14
20250211,141700,234978985,2745,2745,2755,2745,8
20250211,141600,234957015,2755,2745,2755,2745,502
20250211,141500,233579015,2745,2745,2745,2745,7
20250211,141400,233559800,2745,2745,2745,2745,3
20250211,141300,233551565,2745,2750,2750,2745,4113
20250211,141200,222240865,2750,2750,2750,2750,3
20250211,141100,222232615,2750,2750,2750,2750,299
20250211,141000,221410365,2750,2750,2750,2750,6
20250211,140900,221393865,2750,2755,2755,2750,21
20250211,140800,221336055,2755,2750,2755,2750,507
20250211,140700,219939300,2750,2750,2750,2750,7
20250211,140600,219920050,2750,2755,2760,2750,2224
20250211,140500,213797600,2750,2750,2755,2750,178
20250211,140400,213307600,2750,2745,2750,2745,112
20250211,140300,212999650,2750,2745,2750,2745,11
20250211,140200,212969425,2755,2745,2755,2745,17
20250211,140100,212922720,2750,2755,2755,2745,23
20250211,140000,212859540,2750,2755,2755,2750,926
20250211,135900,210313010,2750,2750,2755,2750,484
20250211,135800,208981990,2755,2745,2755,2745,13
20250211,135700,208946260,2755,2745,2755,2745,510
20250211,135600,207543770,2755,2750,2755,2745,4218
20250211,135500,195963540,2745,2750,2750,2745,161
20250211,135400,195520800,2750,2750,2750,2750,4
20250211,135300,195509800,2750,2750,2750,2750,5
20250211,135200,195496050,2750,2750,2750,2750,15
20250211,135100,195454800,2750,2750,2750,2750,7
20250211,135000,195435550,2750,2750,2750,2750,4
20250211,134900,195424550,2750,2750,2750,2750,4
20250211,134800,195413550,2750,2750,2750,2750,11
20250211,134700,195383300,2750,2750,2750,2750,686
20250211,134600,193496800,2750,2750,2750,2750,5
20250211,134500,193483050,2750,2750,2750,2750,13
20250211,134400,193447300,2750,2755,2755,2750,3
20250211,134300,193439045,2750,2750,2750,2750,14
20250211,134200,193400545,2750,2750,2750,2750,3
20250211,134100,193392295,2750,2750,2750,2750,12
20250211,134000,193359295,2750,2750,2750,2750,4
20250211,133900,193348295,2750,2745,2750,2745,15
20250211,133800,193307095,2745,2745,2745,2745,5
20250211,133700,193293370,2745,2745,2745,2745,2
20250211,133600,193287880,2745,2745,2745,2745,7
20250211,133500,193268665,2745,2750,2750,2745,1574
20250211,133400,188940205,2750,2750,2750,2750,1
20250211,133300,188937455,2750,2750,2750,2750,6
20250211,133200,188920955,2750,2750,2750,2750,7
20250211,133100,188901705,2750,2750,2750,2750,16
20250211,133000,188857705,2750,2745,2750,2745,7
20250211,132900,188838470,2745,2745,2745,2745,4
20250211,132800,188827490,2750,2750,2750,2750,100
20250211,132700,188552490,2745,2750,2750,2745,4
20250211,132600,188541505,2745,2745,2745,2745,14
20250211,132500,188503075,2750,2745,2750,2745,58
20250211,132400,188343615,2745,2750,2750,2745,6
20250211,132300,188327140,2745,2745,2745,2745,5
20250211,132200,188313415,2745,2745,2745,2745,11
20250211,132100,188283220,2745,2745,2745,2745,9
20250211,132000,188258515,2745,2745,2745,2745,6
20250211,131900,188242045,2745,2750,2750,2745,166
20250211,131800,187785575,2745,2745,2745,2745,15
20250211,131700,187744400,2745,2745,2745,2745,3
20250211,131600,187736165,2745,2745,2745,2745,8
20250211,131500,187714205,2745,2745,2745,2745,6
20250211,131400,187697735,2745,2745,2750,2745,16
20250211,131300,187653805,2745,2745,2745,2745,5
20250211,131200,187640080,2745,2745,2745,2745,2
20250211,131100,187634590,2745,2750,2750,2745,15
20250211,131000,187593400,2745,2750,2750,2745,7
20250211,130900,187574170,2745,2745,2745,2745,18
20250211,130800,187524760,2745,2745,2750,2745,11
20250211,130700,187494555,2745,2745,2745,2745,3
20250211,130600,187486320,2745,2745,2745,2745,8
20250211,130500,187464360,2745,2745,2745,2745,7
20250211,130400,187445145,2745,2745,2745,2745,11
20250211,130300,187414950,2745,2745,2745,2745,6
20250211,130200,187398480,2745,2745,2750,2745,349
20250211,130100,186438740,2745,2745,2745,2745,39
20250211,130000,186331685,2745,2750,2750,2745,6
20250211,125900,186315205,2745,2745,2745,2745,3
20250211,125800,186306970,2745,2745,2745,2745,10
20250211,125700,186279520,2745,2745,2745,2745,13
20250211,125600,186243835,2745,2745,2745,2745,5
20250211,125500,186230110,2745,2745,2745,2745,4
20250211,125400,186219130,2750,2745,2750,2745,12
20250211,125300,186186185,2745,2745,2750,2745,4
20250211,125200,186175200,2745,2745,2745,2745,11
20250211,125100,186145005,2745,2745,2745,2745,12
20250211,125000,186112065,2745,2745,2745,2745,4
20250211,124900,186101085,2745,2745,2750,2745,5
20250211,124800,186087355,2745,2745,2745,2745,16
20250211,124700,186043435,2745,2745,2745,2745,6
20250211,124600,186026965,2745,2745,2745,2745,6
20250211,124500,186010495,2745,2745,2745,2745,4
20250211,124400,185999515,2745,2745,2745,2745,17
20250211,124300,185952850,2745,2745,2745,2745,1
20250211,124200,185950105,2745,2745,2745,2745,7
20250211,124100,185930890,2745,2745,2745,2745,12
20250211,124000,185897950,2745,2745,2745,2745,9
20250211,123900,185873245,2745,2745,2745,2745,5
20250211,123800,185859520,2745,2745,2750,2745,20
20250211,123700,185804575,2745,2745,2750,2745,8
20250211,123600,185782610,2745,2745,2745,2745,5
20250211,123500,185768885,2745,2745,2750,2745,12
20250211,123400,185735940,2745,2745,2745,2745,11
20250211,123300,185705745,2745,2745,2745,2745,1
20250211,123200,185703000,2745,2745,2745,2745,7
20250211,123100,185683785,2745,2745,2745,2745,17
20250211,123000,185637120,2745,2740,2745,2740,2
20250211,122900,185631635,2745,2745,2745,2740,506
20250211,122800,184242675,2745,2745,2745,2745,3
20250211,122700,184234440,2745,2745,2745,2745,145
20250211,122600,183836415,2745,2745,2745,2745,4
20250211,122500,183825435,2740,2740,2750,2740,15
20250211,122400,183784270,2740,2745,2745,2740,6
20250211,122300,183767805,2745,2745,2745,2745,11
20250211,122200,183737610,2745,2750,2750,2745,11
20250211,122100,183707390,2745,2740,2750,2740,10
20250211,122000,183679935,2745,2745,2745,2745,2186
20250211,121900,177679365,2745,2745,2745,2745,7
20250211,121800,177660150,2745,2745,2745,2745,10
20250211,121700,177632700,2745,2745,2745,2745,5
20250211,121600,177618975,2745,2750,2750,2745,23
20250211,121500,177555745,2750,2750,2750,2750,6
20250211,121400,177539245,2750,2750,2755,2750,14
20250211,121300,177500730,2750,2750,2755,2745,76
20250211,121200,177291715,2750,2750,2750,2745,725
20250211,121100,175298000,2750,2745,2750,2745,35
20250211,121000,175201790,2750,2750,2750,2745,14
20250211,120900,175163345,2745,2745,2745,2745,7
20250211,120800,175144130,2750,2750,2750,2745,376
20250211,120700,174110150,2745,2750,2750,2745,27
20250211,120600,174035960,2750,2745,2750,2745,15
20250211,120500,173994765,2745,2745,2745,2745,6
20250211,120400,173978295,2745,2745,2745,2745,9
20250211,120300,173953590,2745,2745,2745,2745,4
20250211,120200,173942610,2745,2745,2745,2745,7
20250211,120100,173923395,2745,2745,2745,2745,14
20250211,120000,173884965,2745,2745,2745,2745,6
20250211,115900,173868495,2745,2745,2745,2745,4
20250211,115800,173857515,2745,2745,2745,2745,4
20250211,115700,173846535,2745,2745,2745,2745,17
20250211,115600,173799870,2745,2745,2745,2745,4
20250211,115500,173788890,2745,2745,2745,2745,5
20250211,115400,173775165,2745,2745,2745,2745,8
20250211,115300,173753205,2745,2750,2750,2745,15
20250211,115200,173712025,2750,2745,2750,2745,6
20250211,115100,173695540,2745,2745,2745,2740,1037
20250211,115000,170848980,2750,2745,2750,2745,7
20250211,114900,170829760,2745,2745,2745,2745,11
20250211,114800,170799565,2745,2745,2745,2745,4
20250211,114700,170788585,2745,2745,2745,2745,11
20250211,114600,170758390,2745,2745,2745,2745,4
20250211,114500,170747410,2750,2745,2750,2745,6
20250211,114400,170730935,2745,2745,2745,2745,15
20250211,114300,170689760,2745,2745,2750,2745,8
20250211,114200,170667795,2745,2745,2745,2745,3
20250211,114100,170659560,2745,2745,2745,2745,17
20250211,114000,170612895,2740,2745,2745,2740,2438
20250211,113900,163932770,2740,2740,2740,2740,2
20250211,113800,163927290,2740,2745,2745,2740,1371
20250211,113700,160163930,2745,2745,2745,2745,13
20250211,113600,160128245,2745,2745,2750,2745,8
20250211,113500,160106280,2745,2750,2750,2745,2007
20250211,113400,154597025,2750,2750,2750,2750,8
20250211,113300,154575025,2750,2750,2750,2750,20
20250211,113200,154520025,2750,2750,2750,2745,8
20250211,113100,154498030,2750,2750,2750,2750,7
20250211,113000,154478780,2750,2750,2750,2750,69
20250211,112900,154289030,2750,2750,2750,2750,72
20250211,112800,154091030,2750,2750,2750,2750,12
20250211,112700,154058030,2750,2750,2750,2750,10
20250211,112600,154030530,2750,2750,2750,2750,5
20250211,112500,154016780,2755,2750,2755,2750,8
20250211,112400,153994775,2750,2755,2755,2750,407
20250211,112300,152873540,2750,2755,2755,2750,30
20250211,112200,152790940,2755,2755,2755,2750,34
20250211,112100,152697290,2750,2755,2755,2750,527
20250211,112000,151247940,2750,2750,2755,2750,21
20250211,111900,151190140,2750,2750,2750,2750,10
20250211,111800,151162640,2750,2755,2755,2750,106
20250211,111700,150870640,2750,2750,2750,2750,10
20250211,111600,150843140,2750,2750,2750,2750,175
20250211,111500,150361890,2750,2750,2750,2750,12
20250211,111400,150328890,2750,2750,2750,2750,14
20250211,111300,150290390,2750,2750,2750,2750,3
20250211,111200,150282140,2750,2750,2750,2750,5
20250211,111100,150268390,2750,2750,2750,2750,13
20250211,111000,150232640,2755,2750,2755,2750,192
20250211,110900,149704635,2750,2750,2750,2750,3
20250211,110800,149696385,2750,2750,2755,2750,9
20250211,110700,149671620,2750,2750,2750,2750,7
20250211,110600,149652370,2750,2750,2755,2750,216
20250211,110500,149058365,2755,2750,2755,2750,4
20250211,110400,149047360,2750,2755,2755,2750,6
20250211,110300,149030855,2750,2750,2750,2750,11
20250211,110200,149000605,2750,2750,2750,2750,12
20250211,110100,148967605,2750,2750,2750,2750,6
20250211,110000,148951105,2750,2750,2755,2750,3
20250211,105900,148942850,2750,2750,2750,2750,6
20250211,105800,148926350,2750,2750,2755,2750,14
20250211,105700,148887845,2755,2750,2755,2750,2
20250211,105600,148882340,2755,2750,2755,2750,10
20250211,105500,148854830,2750,2750,2750,2750,3
20250211,105400,148846580,2750,2745,2755,2745,12
20250211,105300,148813580,2755,2750,2755,2745,8
20250211,105200,148791590,2750,2750,2750,2750,149
20250211,105100,148381840,2750,2745,2750,2745,53
20250211,105000,148236115,2745,2745,2750,2745,9
20250211,104900,148211385,2745,2745,2745,2745,5
20250211,104800,148197660,2750,2745,2750,2745,106
20250211,104700,147906185,2745,2745,2745,2745,56
20250211,104600,147752465,2745,2745,2745,2745,58
20250211,104500,147593255,2745,2745,2750,2745,65
20250211,104400,147414805,2745,2745,2745,2745,504
20250211,104300,146031325,2745,2745,2750,2745,52
20250211,104200,145888355,2745,2745,2745,2745,65
20250211,104100,145709930,2745,2750,2750,2745,1110
20250211,104000,142657480,2750,2745,2750,2745,12
20250211,103900,142624535,2745,2745,2750,2745,10
20250211,103800,142597060,2745,2745,2750,2745,45
20250211,103700,142473335,2745,2745,2750,2745,12
20250211,103600,142440390,2745,2745,2745,2745,7
20250211,103500,142421175,2745,2750,2750,2745,491
20250211,103400,141072880,2750,2745,2750,2745,286
20250211,103300,140286400,2745,2745,2750,2745,10
20250211,103200,140258945,2745,2745,2750,2745,13
20250211,103100,140223245,2745,2745,2745,2745,7
20250211,103000,140204030,2745,2750,2750,2745,6841
20250211,102900,121405930,2755,2750,2755,2750,12
20250211,102800,121372895,2750,2755,2760,2750,2453
20250211,102700,114619390,2755,2750,2755,2750,1314
20250211,102600,110999870,2750,2750,2750,2750,6
20250211,102500,110983370,2750,2755,2755,2750,403
20250211,102400,109875115,2750,2750,2750,2750,12
20250211,102300,109842115,2750,2755,2760,2750,519
20250211,102200,108414400,2755,2750,2755,2750,4
20250211,102100,108403385,2750,2755,2755,2750,2050
20250211,102000,102755640,2755,2755,2755,2755,525
20250211,101900,101309265,2755,2755,2755,2755,4
20250211,101800,101298245,2755,2760,2760,2755,711
20250211,101700,99336035,2760,2760,2760,2760,9
20250211,101600,99311195,2760,2760,2760,2760,109
20250211,101500,99010355,2760,2760,2760,2760,11
20250211,101400,98979995,2760,2765,2765,2760,60
20250211,101300,98814125,2760,2760,2760,2760,11
20250211,101200,98783765,2765,2765,2765,2760,6
20250211,101100,98767195,2760,2760,2770,2760,244
20250211,101000,98093745,2765,2760,2765,2760,1315
20250211,100900,94464315,2765,2760,2765,2760,14
20250211,100800,94425625,2760,2765,2765,2760,43
20250211,100700,94306745,2760,2760,2760,2760,19
20250211,100600,94254305,2770,2770,2770,2760,3
20250211,100500,94246005,2760,2760,2760,2760,11
20250211,100400,94215645,2770,2765,2770,2760,128
20250211,100300,93861735,2765,2760,2770,2760,22
20250211,100200,93800885,2760,2760,2760,2760,107
20250211,100100,93505565,2760,2760,2760,2760,4
20250211,100000,93494525,2770,2760,2770,2760,4
20250211,095900,93483475,2760,2765,2765,2760,207
20250211,095800,92912055,2765,2765,2765,2765,409
20250211,095700,91781170,2765,2765,2765,2765,8
20250211,095600,91759050,2765,2765,2765,2765,1
20250211,095500,91756285,2765,2765,2765,2765,907
20250211,095400,89248430,2765,2765,2765,2765,13
20250211,095300,89212485,2765,2765,2765,2765,322
20250211,095200,88322155,2765,2765,2765,2765,82
20250211,095100,88095425,2765,2765,2770,2765,71
20250211,095000,87898775,2770,2765,2770,2765,1510
20250211,094900,83716125,2765,2765,2770,2765,507
20250211,094800,82311770,2770,2770,2770,2765,383
20250211,094700,81250875,2765,2765,2765,2765,205
20250211,094600,80684050,2765,2765,2765,2765,10
20250211,094500,80656400,2765,2765,2770,2765,2211
20250211,094400,74536460,2765,2765,2765,2765,957
20250211,094300,71890355,2760,2765,2765,2760,743
20250211,094200,69836960,2765,2765,2770,2760,2021
20250211,094100,64248900,2765,2770,2770,2765,800
20250211,094000,62034400,2770,2770,2770,2770,100
20250211,093900,61757400,2765,2770,2770,2765,2273
20250211,093800,55461195,2765,2765,2765,2765,181
20250211,093700,54960730,2770,2765,2770,2765,64
20250211,093600,54783715,2770,2770,2770,2770,111
20250211,093500,54476245,2770,2765,2770,2765,5
20250211,093400,54462400,2770,2770,2770,2770,4
20250211,093300,54451320,2770,2765,2770,2765,103
20250211,093200,54166510,2770,2770,2770,2770,0
20250211,093100,54166510,2770,2770,2770,2770,2000
20250211,093000,48626510,2770,2770,2770,2770,58
20250211,092900,48465850,2765,2765,2765,2765,51
20250211,092800,48324835,2765,2765,2765,2765,0
20250211,092700,48324835,2765,2765,2765,2765,133
20250211,092600,47957090,2765,2765,2765,2760,20
20250211,092500,47901800,2770,2765,2770,2765,301
20250211,092400,47069530,2760,2760,2760,2760,11
20250211,092300,47039170,2770,2765,2770,2760,512
20250211,092200,45623440,2775,2770,2775,2770,10
20250211,092100,45595725,2760,2760,2760,2760,1
20250211,092000,45592965,2765,2765,2765,2760,166
20250211,091900,45134430,2765,2765,2765,2765,0
20250211,091800,45134430,2765,2765,2765,2765,0
20250211,091700,45134430,2765,2765,2765,2765,0
20250211,091600,45134430,2765,2765,2765,2765,1789
20250211,091500,40187845,2765,2765,2765,2765,0
20250211,091400,40187845,2765,2770,2770,2765,301
20250211,091300,39355575,2770,2765,2770,2765,1030
20250211,091200,36507475,2770,2770,2770,2770,1200
20250211,091100,33183475,2765,2765,2765,2765,656
20250211,091000,31369635,2765,2770,2770,2765,2745
20250211,090900,23777260,2770,2770,2770,2770,300
20250211,090800,22946260,2765,2770,2770,2765,270
20250211,090700,22199210,2775,2775,2775,2775,100
20250211,090600,21921710,2765,2770,2770,2765,600
20250211,090500,20260210,2765,2765,2765,2765,548
20250211,090400,18744990,2760,2770,2770,2760,1727
20250211,090300,13973625,2775,2775,2775,2775,1
20250211,090200,13970850,2775,2775,2775,2765,616
20250211,090100,12262145,2775,2775,2780,2775,1300
20250211,090000,8651820,2760,2775,2775,2760,3118