KissMeData/066590/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194700,317602405,3000,3000,3000,3000,2047
20250211,194600,317602405,3000,3000,3000,3000,0
20250211,194500,317602405,3000,3000,3000,3000,0
20250211,194400,317602405,3000,3000,3000,3000,0
20250211,194300,317602405,3000,3000,3000,3000,0
20250211,194200,317602405,3000,3000,3000,3000,0
20250211,194100,317602405,3000,3000,3000,3000,0
20250211,194000,317602405,3000,3000,3000,3000,0
20250211,193900,317602405,3000,3000,3000,3000,0
20250211,193800,317602405,3000,3000,3000,3000,0
20250211,193700,317602405,3000,3000,3000,3000,0
20250211,193600,317602405,3000,3000,3000,3000,0
20250211,193500,317602405,3000,3000,3000,3000,0
20250211,193400,317602405,3000,3000,3000,3000,0
20250211,193300,317602405,3000,3000,3000,3000,0
20250211,193200,317602405,3000,3000,3000,3000,0
20250211,193100,317602405,3000,3000,3000,3000,0
20250211,193000,317602405,3000,3000,3000,3000,0
20250211,192900,317602405,3000,3000,3000,3000,0
20250211,192800,317602405,3000,3000,3000,3000,0
20250211,192700,317602405,3000,3000,3000,3000,0
20250211,192600,317602405,3000,3000,3000,3000,0
20250211,192500,317602405,3000,3000,3000,3000,0
20250211,192400,317602405,3000,3000,3000,3000,0
20250211,192300,317602405,3000,3000,3000,3000,0
20250211,192200,317602405,3000,3000,3000,3000,0
20250211,192100,317602405,3000,3000,3000,3000,0
20250211,192000,317602405,3000,3000,3000,3000,0
20250211,191900,317602405,3000,3000,3000,3000,0
20250211,191800,317602405,3000,3000,3000,3000,0
20250211,191700,317602405,3000,3000,3000,3000,2047
20250211,191600,317602405,3000,3000,3000,3000,0
20250211,191500,317602405,3000,3000,3000,3000,0
20250211,191400,317602405,3000,3000,3000,3000,0
20250211,191300,317602405,3000,3000,3000,3000,0
20250211,191200,317602405,3000,3000,3000,3000,0
20250211,191100,317602405,3000,3000,3000,3000,0
20250211,191000,317602405,3000,3000,3000,3000,0
20250211,190900,317602405,3000,3000,3000,3000,0
20250211,190800,317602405,3000,3000,3000,3000,0
20250211,190700,317602405,3000,3000,3000,3000,0
20250211,190600,317602405,3000,3000,3000,3000,0
20250211,190500,317602405,3000,3000,3000,3000,0
20250211,190400,317602405,3000,3000,3000,3000,0
20250211,190300,317602405,3000,3000,3000,3000,0
20250211,190200,317602405,3000,3000,3000,3000,0
20250211,190100,317602405,3000,3000,3000,3000,0
20250211,190000,317602405,3000,3000,3000,3000,0
20250211,185900,317602405,3000,3000,3000,3000,0
20250211,185800,317602405,3000,3000,3000,3000,0
20250211,185700,317602405,3000,3000,3000,3000,0
20250211,185600,317602405,3000,3000,3000,3000,0
20250211,185500,317602405,3000,3000,3000,3000,0
20250211,185400,317602405,3000,3000,3000,3000,0
20250211,185300,317602405,3000,3000,3000,3000,0
20250211,185200,317602405,3000,3000,3000,3000,0
20250211,185100,317602405,3000,3000,3000,3000,0
20250211,185000,317602405,3000,3000,3000,3000,0
20250211,184900,317602405,3000,3000,3000,3000,0
20250211,184800,317602405,3000,3000,3000,3000,0
20250211,184700,317602405,3000,3000,3000,3000,2047
20250211,184600,317602405,3000,3000,3000,3000,0
20250211,184500,317602405,3000,3000,3000,3000,0
20250211,184400,317602405,3000,3000,3000,3000,0
20250211,184300,317602405,3000,3000,3000,3000,0
20250211,184200,317602405,3000,3000,3000,3000,0
20250211,184100,317602405,3000,3000,3000,3000,0
20250211,184000,317602405,3000,3000,3000,3000,0
20250211,183900,317602405,3000,3000,3000,3000,0
20250211,183800,317602405,3000,3000,3000,3000,0
20250211,183700,317602405,3000,3000,3000,3000,0
20250211,183600,317602405,3000,3000,3000,3000,0
20250211,183500,317602405,3000,3000,3000,3000,0
20250211,183400,317602405,3000,3000,3000,3000,0
20250211,183300,317602405,3000,3000,3000,3000,0
20250211,183200,317602405,3000,3000,3000,3000,0
20250211,183100,317602405,3000,3000,3000,3000,0
20250211,183000,317602405,3000,3000,3000,3000,0
20250211,182900,317602405,3000,3000,3000,3000,0
20250211,182800,317602405,3000,3000,3000,3000,0
20250211,182700,317602405,3000,3000,3000,3000,0
20250211,182600,317602405,3000,3000,3000,3000,0
20250211,182500,317602405,3000,3000,3000,3000,0
20250211,182400,317602405,3000,3000,3000,3000,0
20250211,182300,317602405,3000,3000,3000,3000,0
20250211,182200,317602405,3000,3000,3000,3000,0
20250211,182100,317602405,3000,3000,3000,3000,0
20250211,182000,317602405,3000,3000,3000,3000,0
20250211,181900,317602405,3000,3000,3000,3000,0
20250211,181800,317602405,3000,3000,3000,3000,0
20250211,181700,317602405,3000,3000,3000,3000,2047
20250211,181600,317602405,3000,3000,3000,3000,0
20250211,181500,317602405,3000,3000,3000,3000,0
20250211,181400,317602405,3000,3000,3000,3000,0
20250211,181300,317602405,3000,3000,3000,3000,0
20250211,181200,317602405,3000,3000,3000,3000,0
20250211,181100,317602405,3000,3000,3000,3000,0
20250211,181000,317602405,3000,3000,3000,3000,0
20250211,180900,317602405,3000,3000,3000,3000,0
20250211,180800,317602405,3000,3000,3000,3000,0
20250211,180700,317602405,3000,3000,3000,3000,0
20250211,180600,317602405,3000,3000,3000,3000,0
20250211,180500,317602405,3000,3000,3000,3000,0
20250211,180400,317602405,3000,3000,3000,3000,0
20250211,180300,317602405,3000,3000,3000,3000,0
20250211,180200,317602405,3000,3000,3000,3000,0
20250211,180100,317602405,3000,3000,3000,3000,0
20250211,180000,317602405,3000,3000,3000,3000,0
20250211,175900,317602405,3000,3000,3000,3000,0
20250211,175800,317602405,3000,3000,3000,3000,0
20250211,175700,317602405,3000,3000,3000,3000,0
20250211,175600,317602405,3000,3000,3000,3000,0
20250211,175500,317602405,3000,3000,3000,3000,0
20250211,175400,317602405,3000,3000,3000,3000,0
20250211,175300,317602405,3000,3000,3000,3000,0
20250211,175200,317602405,3000,3000,3000,3000,0
20250211,175100,317602405,3000,3000,3000,3000,0
20250211,175000,317602405,3000,3000,3000,3000,0
20250211,174900,317602405,3000,3000,3000,3000,0
20250211,174800,317602405,3000,3000,3000,3000,0
20250211,174700,317602405,3000,3000,3000,3000,2047
20250211,174600,317602405,3000,3000,3000,3000,0
20250211,174500,317602405,3000,3000,3000,3000,0
20250211,174400,317602405,3000,3000,3000,3000,0
20250211,174300,317602405,3000,3000,3000,3000,0
20250211,174200,317602405,3000,3000,3000,3000,0
20250211,174100,317602405,3000,3000,3000,3000,0
20250211,174000,317602405,3000,3000,3000,3000,0
20250211,173900,317602405,3000,3000,3000,3000,0
20250211,173800,317602405,3000,3000,3000,3000,0
20250211,173700,317602405,3000,3000,3000,3000,0
20250211,173600,317602405,3000,3000,3000,3000,0
20250211,173500,317602405,3000,3000,3000,3000,0
20250211,173400,317602405,3000,3000,3000,3000,0
20250211,173300,317602405,3000,3000,3000,3000,0
20250211,173200,317602405,3000,3000,3000,3000,0
20250211,173100,317602405,3000,3000,3000,3000,0
20250211,173000,317602405,3000,3000,3000,3000,0
20250211,172900,317602405,3000,3000,3000,3000,0
20250211,172800,317602405,3000,3000,3000,3000,0
20250211,172700,317602405,3000,3000,3000,3000,0
20250211,172600,317602405,3000,3000,3000,3000,0
20250211,172500,317602405,3000,3000,3000,3000,0
20250211,172400,317602405,3000,3000,3000,3000,0
20250211,172300,317602405,3000,3000,3000,3000,0
20250211,172200,317602405,3000,3000,3000,3000,0
20250211,172100,317602405,3000,3000,3000,3000,0
20250211,172000,317602405,3000,3000,3000,3000,0
20250211,171900,317602405,3000,3000,3000,3000,0
20250211,171800,317602405,3000,3000,3000,3000,0
20250211,171700,317602405,3000,3000,3000,3000,2047
20250211,171600,317602405,3000,3000,3000,3000,0
20250211,171500,317602405,3000,3000,3000,3000,0
20250211,171400,317602405,3000,3000,3000,3000,0
20250211,171300,317602405,3000,3000,3000,3000,0
20250211,171200,317602405,3000,3000,3000,3000,0
20250211,171100,317602405,3000,3000,3000,3000,0
20250211,171000,317602405,3000,3000,3000,3000,0
20250211,170900,317602405,3000,3000,3000,3000,0
20250211,170800,317602405,3000,3000,3000,3000,0
20250211,170700,317602405,3000,3000,3000,3000,0
20250211,170600,317602405,3000,3000,3000,3000,0
20250211,170500,317602405,3000,3000,3000,3000,0
20250211,170400,317602405,3000,3000,3000,3000,0
20250211,170300,317602405,3000,3000,3000,3000,0
20250211,170200,317602405,3000,3000,3000,3000,0
20250211,170100,317602405,3000,3000,3000,3000,0
20250211,170000,317602405,3000,3000,3000,3000,0
20250211,165900,317602405,3000,3000,3000,3000,0
20250211,165800,317602405,3000,3000,3000,3000,0
20250211,165700,317602405,3000,3000,3000,3000,0
20250211,165600,317602405,3000,3000,3000,3000,0
20250211,165500,317602405,3000,3000,3000,3000,0
20250211,165400,317602405,3000,3000,3000,3000,0
20250211,165300,317602405,3000,3000,3000,3000,0
20250211,165200,317602405,3000,3000,3000,3000,0
20250211,165100,317602405,3000,3000,3000,3000,0
20250211,165000,317602405,3000,3000,3000,3000,0
20250211,164900,317602405,3000,3000,3000,3000,0
20250211,164800,317602405,3000,3000,3000,3000,0
20250211,164700,317602405,3000,3000,3000,3000,2047
20250211,164600,317602405,3000,3000,3000,3000,0
20250211,164500,317602405,3000,3000,3000,3000,0
20250211,164400,317602405,3000,3000,3000,3000,0
20250211,164300,317602405,3000,3000,3000,3000,0
20250211,164200,317602405,3000,3000,3000,3000,0
20250211,164100,317602405,3000,3000,3000,3000,0
20250211,164000,317602405,3000,3000,3000,3000,0
20250211,163900,317602405,3000,3000,3000,3000,0
20250211,163800,317602405,3000,3000,3000,3000,0
20250211,163700,317602405,3000,3000,3000,3000,0
20250211,163600,317602405,3000,3000,3000,3000,0
20250211,163500,317602405,3000,3000,3000,3000,0
20250211,163400,317602405,3000,3000,3000,3000,0
20250211,163300,317602405,3000,3000,3000,3000,0
20250211,163200,317602405,3000,3000,3000,3000,0
20250211,163100,317602405,3000,3000,3000,3000,0
20250211,163000,317602405,3000,3000,3000,3000,0
20250211,162900,317602405,3000,3000,3000,3000,0
20250211,162800,317602405,3000,3000,3000,3000,0
20250211,162700,317602405,3000,3000,3000,3000,0
20250211,162600,317602405,3000,3000,3000,3000,0
20250211,162500,317602405,3000,3000,3000,3000,0
20250211,162400,317602405,3000,3000,3000,3000,0
20250211,162300,317602405,3000,3000,3000,3000,0
20250211,162200,317602405,3000,3000,3000,3000,0
20250211,162100,317602405,3000,3000,3000,3000,0
20250211,162000,317602405,3000,3000,3000,3000,0
20250211,161900,317602405,3000,3000,3000,3000,0
20250211,161800,317602405,3000,3000,3000,3000,0
20250211,161700,317602405,3000,3000,3000,3000,2047
20250211,161600,317602405,3000,3000,3000,3000,0
20250211,161500,317602405,3000,3000,3000,3000,0
20250211,161400,317602405,3000,3000,3000,3000,0
20250211,161300,317602405,3000,3000,3000,3000,0
20250211,161200,317602405,3000,3000,3000,3000,0
20250211,161100,317602405,3000,3000,3000,3000,0
20250211,161000,317602405,3000,3000,3000,3000,0
20250211,160900,317602405,3000,3000,3000,3000,0
20250211,160800,317602405,3000,3000,3000,3000,0
20250211,160700,317602405,3000,3000,3000,3000,0
20250211,160600,317602405,3000,3000,3000,3000,0
20250211,160500,317602405,3000,3000,3000,3000,0
20250211,160400,317602405,3000,3000,3000,3000,0
20250211,160300,317602405,3000,3000,3000,3000,0
20250211,160200,317602405,3000,3000,3000,3000,0
20250211,160100,317602405,3000,3000,3000,3000,0
20250211,160000,317602405,3000,3000,3000,3000,0
20250211,155900,317602405,3000,3000,3000,3000,0
20250211,155800,317602405,3000,3000,3000,3000,0
20250211,155700,317602405,3000,3000,3000,3000,0
20250211,155600,317602405,3000,3000,3000,3000,0
20250211,155500,317602405,3000,3000,3000,3000,0
20250211,155400,317602405,3000,3000,3000,3000,0
20250211,155300,317602405,3000,3000,3000,3000,0
20250211,155200,317602405,3000,3000,3000,3000,0
20250211,155100,317602405,3000,3000,3000,3000,0
20250211,155000,317602405,3000,3000,3000,3000,0
20250211,154900,317602405,3000,3000,3000,3000,0
20250211,154800,317602405,3000,3000,3000,3000,0
20250211,154700,317602405,3000,3000,3000,3000,2047
20250211,154600,317602405,3000,3000,3000,3000,0
20250211,154500,317602405,3000,3000,3000,3000,0
20250211,154400,317602405,3000,3000,3000,3000,0
20250211,154300,317602405,3000,3000,3000,3000,0
20250211,154200,317602405,3000,3000,3000,3000,0
20250211,154100,317602405,3000,3000,3000,3000,0
20250211,154000,317602405,3000,3000,3000,3000,0
20250211,153900,317602405,3000,3000,3000,3000,0
20250211,153800,317602405,3000,3000,3000,3000,0
20250211,153700,317602405,3000,3000,3000,3000,0
20250211,153600,317602405,3000,3000,3000,3000,0
20250211,153500,317602405,3000,3000,3000,3000,0
20250211,153400,317602405,3000,3000,3000,3000,0
20250211,153300,317602405,3000,3000,3000,3000,0
20250211,153200,317602405,3000,3000,3000,3000,0
20250211,153100,317602405,3000,3000,3000,3000,0
20250211,153000,317602405,3000,3000,3000,3000,2047
20250211,152900,311461405,3005,3005,3005,3005,0
20250211,152800,311461405,3005,3005,3005,3005,0
20250211,152700,311461405,3005,3005,3005,3005,0
20250211,152600,311461405,3005,3005,3005,3005,0
20250211,152500,311461405,3005,3005,3005,3005,0
20250211,152400,311461405,3005,3005,3005,3005,0
20250211,152300,311461405,3005,3005,3005,3005,0
20250211,152200,311461405,3005,3005,3005,3005,0
20250211,152100,311461405,3005,3005,3005,3005,0
20250211,152000,311461405,3005,3005,3005,3005,0
20250211,151900,311461405,3005,3005,3005,3005,0
20250211,151800,311461405,3005,3005,3005,3005,200
20250211,151700,310860405,3005,3005,3005,3005,0
20250211,151600,310860405,3005,3000,3005,3000,11210
20250211,151500,277230390,3000,3000,3000,3000,0
20250211,151400,277230390,3000,3005,3005,3000,800
20250211,151300,274830340,3005,3005,3005,3005,0
20250211,151200,274830340,3005,3005,3005,3005,0
20250211,151100,274830340,3005,3005,3005,3005,0
20250211,151000,274830340,3005,3005,3005,3005,0
20250211,150900,274830340,3005,3005,3005,3005,0
20250211,150800,274830340,3005,3005,3005,3005,0
20250211,150700,274830340,3005,3005,3005,3005,0
20250211,150600,274830340,3005,3005,3005,3005,0
20250211,150500,274830340,3005,3005,3005,3005,0
20250211,150400,274830340,3005,3005,3005,3005,0
20250211,150300,274830340,3005,3005,3005,3005,0
20250211,150200,274830340,3005,3005,3005,3005,0
20250211,150100,274830340,3005,3005,3005,3005,914
20250211,150000,272083770,3000,3005,3005,3000,32
20250211,145900,271987615,3005,3005,3005,3005,0
20250211,145800,271987615,3005,3005,3005,3005,0
20250211,145700,271987615,3005,3005,3005,3005,0
20250211,145600,271987615,3005,3005,3005,3005,0
20250211,145500,271987615,3005,3005,3005,3005,100
20250211,145400,271687115,3005,3005,3005,3005,0
20250211,145300,271687115,3005,3005,3005,3005,100
20250211,145200,271386615,3005,3005,3005,3005,0
20250211,145100,271386615,3005,3005,3005,3005,0
20250211,145000,271386615,3005,3005,3005,3005,0
20250211,144900,271386615,3005,3005,3005,3005,0
20250211,144800,271386615,3005,3005,3005,3005,0
20250211,144700,271386615,3005,3005,3005,3005,0
20250211,144600,271386615,3005,3005,3005,3005,0
20250211,144500,271386615,3005,3005,3005,3005,0
20250211,144400,271386615,3005,3005,3005,3005,0
20250211,144300,271386615,3005,3005,3005,3005,0
20250211,144200,271386615,3005,3005,3005,3005,0
20250211,144100,271386615,3005,3005,3005,3005,0
20250211,144000,271386615,3005,3005,3005,3005,0
20250211,143900,271386615,3005,3005,3005,3005,0
20250211,143800,271386615,3005,3005,3005,3005,1
20250211,143700,271383610,3005,3005,3005,3005,0
20250211,143600,271383610,3005,3005,3005,3005,0
20250211,143500,271383610,3005,3005,3005,3005,0
20250211,143400,271383610,3005,3005,3005,3005,0
20250211,143300,271383610,3005,3005,3005,3005,0
20250211,143200,271383610,3005,3005,3005,3005,0
20250211,143100,271383610,3005,3005,3005,3005,256
20250211,143000,270614330,3010,3010,3010,3010,0
20250211,142900,270614330,3010,3010,3010,3010,3
20250211,142800,270605300,3010,3010,3010,3010,0
20250211,142700,270605300,3010,3010,3010,3010,50
20250211,142600,270454800,3005,3005,3005,3005,0
20250211,142500,270454800,3005,3005,3005,3005,0
20250211,142400,270454800,3005,3005,3005,3005,0
20250211,142300,270454800,3005,3005,3005,3005,0
20250211,142200,270454800,3005,3005,3005,3005,884
20250211,142100,267798380,3005,3005,3005,3005,0
20250211,142000,267798380,3005,3005,3005,3005,51
20250211,141900,267645125,3005,3005,3005,3005,0
20250211,141800,267645125,3005,3005,3005,3005,0
20250211,141700,267645125,3005,3005,3005,3005,0
20250211,141600,267645125,3005,3005,3005,3005,0
20250211,141500,267645125,3005,3005,3005,3005,0
20250211,141400,267645125,3005,3005,3005,3005,0
20250211,141300,267645125,3005,3005,3005,3005,0
20250211,141200,267645125,3005,3005,3005,3005,0
20250211,141100,267645125,3005,3005,3005,3005,0
20250211,141000,267645125,3005,3005,3005,3005,10
20250211,140900,267615075,3010,3010,3010,3010,0
20250211,140800,267615075,3010,3010,3010,3010,700
20250211,140700,265508075,3010,3010,3010,3010,0
20250211,140600,265508075,3010,3010,3010,3010,0
20250211,140500,265508075,3010,3010,3010,3010,5
20250211,140400,265493025,3010,3010,3010,3010,1
20250211,140300,265490015,3005,3005,3005,3005,0
20250211,140200,265490015,3005,3005,3005,3005,0
20250211,140100,265490015,3005,3005,3005,3005,0
20250211,140000,265490015,3005,3005,3005,3005,0
20250211,135900,265490015,3005,3005,3005,3005,0
20250211,135800,265490015,3005,3005,3005,3005,2017
20250211,135700,259428930,3010,3010,3010,3010,0
20250211,135600,259428930,3010,3010,3010,3010,0
20250211,135500,259428930,3010,3010,3010,3010,0
20250211,135400,259428930,3010,3010,3010,3010,0
20250211,135300,259428930,3010,3010,3010,3010,0
20250211,135200,259428930,3010,3010,3010,3010,0
20250211,135100,259428930,3010,3010,3010,3010,0
20250211,135000,259428930,3010,3010,3010,3010,0
20250211,134900,259428930,3010,3010,3010,3010,0
20250211,134800,259428930,3010,3010,3010,3010,0
20250211,134700,259428930,3010,3010,3010,3010,0
20250211,134600,259428930,3010,3010,3010,3010,0
20250211,134500,259428930,3010,3010,3010,3010,0
20250211,134400,259428930,3010,3010,3010,3010,0
20250211,134300,259428930,3010,3010,3010,3010,0
20250211,134200,259428930,3010,3010,3010,3010,0
20250211,134100,259428930,3010,3010,3010,3010,0
20250211,134000,259428930,3010,3010,3010,3010,0
20250211,133900,259428930,3010,3010,3010,3010,0
20250211,133800,259428930,3010,3010,3010,3010,1026
20250211,133700,256340670,3010,3010,3010,3010,0
20250211,133600,256340670,3010,3010,3010,3010,0
20250211,133500,256340670,3010,3010,3010,3010,0
20250211,133400,256340670,3010,3010,3010,3010,0
20250211,133300,256340670,3010,3010,3010,3010,0
20250211,133200,256340670,3010,3010,3010,3010,0
20250211,133100,256340670,3010,3010,3010,3010,0
20250211,133000,256340670,3010,3010,3010,3010,0
20250211,132900,256340670,3010,3010,3010,3010,0
20250211,132800,256340670,3010,3010,3010,3010,1602
20250211,132700,251518650,3010,3010,3010,3010,0
20250211,132600,251518650,3010,3010,3010,3010,0
20250211,132500,251518650,3010,3010,3010,3010,0
20250211,132400,251518650,3010,3010,3010,3010,13
20250211,132300,251479520,3010,3010,3010,3010,0
20250211,132200,251479520,3010,3010,3010,3010,0
20250211,132100,251479520,3010,3010,3010,3010,786
20250211,132000,249113660,3010,3010,3010,3010,0
20250211,131900,249113660,3010,3010,3010,3010,0
20250211,131800,249113660,3010,3010,3010,3010,30
20250211,131700,249023360,3015,3015,3015,3015,0
20250211,131600,249023360,3015,3005,3015,3005,3
20250211,131500,249014325,3005,3005,3005,3005,3
20250211,131400,249005310,3010,3010,3010,3010,0
20250211,131300,249005310,3010,3010,3010,3010,0
20250211,131200,249005310,3010,3010,3010,3010,0
20250211,131100,249005310,3010,3010,3010,3010,1
20250211,131000,249002300,3005,3005,3005,3005,0
20250211,130900,249002300,3005,3010,3010,3005,1015
20250211,130800,245952120,3015,3015,3015,3015,0
20250211,130700,245952120,3015,3015,3015,3015,0
20250211,130600,245952120,3015,3015,3015,3015,0
20250211,130500,245952120,3015,3015,3015,3015,0
20250211,130400,245952120,3015,3015,3015,3015,0
20250211,130300,245952120,3015,3015,3015,3015,0
20250211,130200,245952120,3015,3015,3015,3015,0
20250211,130100,245952120,3015,3015,3015,3015,0
20250211,130000,245952120,3015,3015,3015,3015,0
20250211,125900,245952120,3015,3015,3015,3015,0
20250211,125800,245952120,3015,3015,3015,3015,0
20250211,125700,245952120,3015,3015,3015,3015,0
20250211,125600,245952120,3015,3015,3015,3015,0
20250211,125500,245952120,3015,3015,3015,3015,0
20250211,125400,245952120,3015,3015,3015,3015,0
20250211,125300,245952120,3015,3015,3015,3015,0
20250211,125200,245952120,3015,3015,3015,3015,0
20250211,125100,245952120,3015,3015,3015,3015,0
20250211,125000,245952120,3015,3010,3015,3010,2
20250211,124900,245946095,3010,3010,3010,3010,2492
20250211,124800,238445175,3010,3010,3010,3010,1
20250211,124700,238442165,3005,3005,3005,3005,0
20250211,124600,238442165,3005,3005,3005,3005,0
20250211,124500,238442165,3005,3005,3005,3005,0
20250211,124400,238442165,3005,3005,3005,3005,0
20250211,124300,238442165,3005,3005,3005,3005,301
20250211,124200,237537660,3000,3000,3000,3000,0
20250211,124100,237537660,3000,3000,3000,3000,0
20250211,124000,237537660,3000,3000,3000,3000,0
20250211,123900,237537660,3000,3000,3000,3000,0
20250211,123800,237537660,3000,3000,3000,3000,0
20250211,123700,237537660,3000,3000,3000,3000,0
20250211,123600,237537660,3000,3000,3000,3000,0
20250211,123500,237537660,3000,3000,3000,3000,0
20250211,123400,237537660,3000,3000,3000,3000,0
20250211,123300,237537660,3000,3000,3000,3000,0
20250211,123200,237537660,3000,3010,3010,3000,1000
20250211,123100,234537510,3000,3000,3000,3000,0
20250211,123000,234537510,3000,3000,3000,3000,0
20250211,122900,234537510,3000,3000,3000,3000,0
20250211,122800,234537510,3000,3000,3000,3000,5325
20250211,122700,218562510,3005,3005,3005,3005,0
20250211,122600,218562510,3005,3005,3005,3005,720
20250211,122500,216398910,3005,3005,3005,3005,0
20250211,122400,216398910,3005,3005,3005,3005,0
20250211,122300,216398910,3005,3005,3005,3005,0
20250211,122200,216398910,3005,3005,3005,3005,0
20250211,122100,216398910,3005,3005,3005,3005,0
20250211,122000,216398910,3005,3005,3005,3005,0
20250211,121900,216398910,3005,3005,3005,3005,0
20250211,121800,216398910,3005,3005,3005,3005,0
20250211,121700,216398910,3005,3005,3005,3005,0
20250211,121600,216398910,3005,3005,3005,3005,0
20250211,121500,216398910,3005,3005,3005,3005,0
20250211,121400,216398910,3005,3000,3005,3000,501
20250211,121300,214895905,3005,3005,3005,3005,40
20250211,121200,214775705,3005,3005,3005,3005,0
20250211,121100,214775705,3005,3005,3005,3005,0
20250211,121000,214775705,3005,3005,3005,3005,0
20250211,120900,214775705,3005,3005,3005,3005,1058
20250211,120800,211596415,3010,3010,3010,3010,0
20250211,120700,211596415,3010,3010,3010,3010,0
20250211,120600,211596415,3010,3010,3010,3010,0
20250211,120500,211596415,3010,3010,3010,3010,0
20250211,120400,211596415,3010,3010,3010,3010,0
20250211,120300,211596415,3010,3010,3010,3010,0
20250211,120200,211596415,3010,3010,3010,3010,0
20250211,120100,211596415,3010,3010,3010,3010,0
20250211,120000,211596415,3010,3010,3010,3010,0
20250211,115900,211596415,3010,3010,3010,3010,0
20250211,115800,211596415,3010,3010,3010,3010,1
20250211,115700,211593405,3005,3005,3005,3005,0
20250211,115600,211593405,3005,3005,3005,3005,700
20250211,115500,209489905,3010,3010,3010,3010,0
20250211,115400,209489905,3010,3010,3010,3010,0
20250211,115300,209489905,3010,3010,3010,3010,0
20250211,115200,209489905,3010,3010,3010,3010,0
20250211,115100,209489905,3010,3010,3010,3010,0
20250211,115000,209489905,3010,3010,3010,3010,0
20250211,114900,209489905,3010,3010,3010,3010,0
20250211,114800,209489905,3010,3010,3010,3010,1
20250211,114700,209486895,3005,3005,3005,3005,600
20250211,114600,207683895,3005,3005,3005,3005,50
20250211,114500,207533645,3010,3010,3010,3010,0
20250211,114400,207533645,3010,3010,3010,3010,0
20250211,114300,207533645,3010,3010,3010,3010,0
20250211,114200,207533645,3010,3010,3010,3010,0
20250211,114100,207533645,3010,3010,3010,3010,0
20250211,114000,207533645,3010,3010,3010,3010,0
20250211,113900,207533645,3010,3010,3010,3010,0
20250211,113800,207533645,3010,3010,3010,3010,0
20250211,113700,207533645,3010,3010,3010,3010,0
20250211,113600,207533645,3010,3010,3010,3010,488
20250211,113500,206064765,3015,3015,3015,3015,0
20250211,113400,206064765,3015,3015,3015,3015,0
20250211,113300,206064765,3015,3015,3015,3015,0
20250211,113200,206064765,3015,3015,3015,3015,0
20250211,113100,206064765,3015,3015,3015,3015,1
20250211,113000,206061750,3010,3010,3010,3010,0
20250211,112900,206061750,3010,3010,3010,3010,0
20250211,112800,206061750,3010,3010,3010,3010,0
20250211,112700,206061750,3010,3010,3010,3010,0
20250211,112600,206061750,3010,3010,3010,3010,72
20250211,112500,205845030,3015,3015,3015,3015,0
20250211,112400,205845030,3015,3015,3015,3015,0
20250211,112300,205845030,3015,3015,3015,3015,0
20250211,112200,205845030,3015,3015,3015,3015,0
20250211,112100,205845030,3015,3015,3015,3015,0
20250211,112000,205845030,3015,3015,3015,3015,0
20250211,111900,205845030,3015,3015,3015,3015,0
20250211,111800,205845030,3015,3015,3015,3015,0
20250211,111700,205845030,3015,3015,3015,3015,0
20250211,111600,205845030,3015,3015,3015,3015,0
20250211,111500,205845030,3015,3015,3015,3015,0
20250211,111400,205845030,3015,3015,3015,3015,0
20250211,111300,205845030,3015,3015,3015,3015,0
20250211,111200,205845030,3015,3015,3015,3015,0
20250211,111100,205845030,3015,3015,3015,3015,1
20250211,111000,205842015,3010,3010,3010,3010,0
20250211,110900,205842015,3010,3010,3010,3010,15
20250211,110800,205796865,3010,3010,3010,3010,0
20250211,110700,205796865,3010,3010,3010,3010,25
20250211,110600,205721615,3010,3010,3010,3010,0
20250211,110500,205721615,3010,3010,3010,3010,0
20250211,110400,205721615,3010,3010,3010,3010,200
20250211,110300,205119615,3015,3015,3015,3015,0
20250211,110200,205119615,3015,3015,3015,3015,0
20250211,110100,205119615,3015,3015,3015,3015,10
20250211,110000,205089465,3015,3015,3015,3015,0
20250211,105900,205089465,3015,3015,3015,3015,0
20250211,105800,205089465,3015,3015,3015,3015,190
20250211,105700,204516615,3015,3015,3015,3015,0
20250211,105600,204516615,3015,3015,3015,3015,1
20250211,105500,204513600,3010,3010,3010,3010,0
20250211,105400,204513600,3010,3010,3010,3010,0
20250211,105300,204513600,3010,3010,3010,3010,0
20250211,105200,204513600,3010,3010,3010,3010,0
20250211,105100,204513600,3010,3010,3010,3010,0
20250211,105000,204513600,3010,3005,3010,3005,1784
20250211,104900,199149080,3005,3005,3005,3005,0
20250211,104800,199149080,3005,3005,3005,3005,0
20250211,104700,199149080,3005,3005,3005,3005,131
20250211,104600,198755425,3010,3010,3010,3010,0
20250211,104500,198755425,3010,3010,3010,3010,0
20250211,104400,198755425,3010,3010,3010,3010,33
20250211,104300,198656095,3005,3005,3005,3005,0
20250211,104200,198656095,3005,3005,3005,3005,0
20250211,104100,198656095,3005,3005,3005,3005,0
20250211,104000,198656095,3005,3005,3005,3005,681
20250211,103900,196609690,3000,3000,3000,3000,330
20250211,103800,195619690,3000,3000,3000,3000,25
20250211,103700,195544690,3005,3005,3005,3005,0
20250211,103600,195544690,3005,3005,3005,3005,2557
20250211,103500,187860905,3005,3005,3005,3005,0
20250211,103400,187860905,3005,3005,3005,3005,0
20250211,103300,187860905,3005,3005,3005,3005,0
20250211,103200,187860905,3005,3005,3005,3005,500
20250211,103100,186358405,3005,3005,3005,3005,0
20250211,103000,186358405,3005,3005,3005,3005,0
20250211,102900,186358405,3005,3005,3005,3005,0
20250211,102800,186358405,3005,3005,3005,3005,0
20250211,102700,186358405,3005,3005,3005,3005,0
20250211,102600,186358405,3005,3005,3005,3005,166
20250211,102500,185859575,3010,3010,3010,3010,5
20250211,102400,185844525,3005,3005,3005,3005,0
20250211,102300,185844525,3005,3005,3005,3005,0
20250211,102200,185844525,3005,3005,3005,3005,0
20250211,102100,185844525,3005,3005,3005,3005,0
20250211,102000,185844525,3005,3005,3005,3005,0
20250211,101900,185844525,3005,3015,3015,3005,790
20250211,101800,183467040,3015,3015,3015,3015,101
20250211,101700,183162525,3010,3010,3010,3010,0
20250211,101600,183162525,3010,3010,3010,3010,0
20250211,101500,183162525,3010,3010,3010,3010,170
20250211,101400,182650825,3015,3015,3015,3015,20
20250211,101300,182590525,3010,3010,3010,3010,0
20250211,101200,182590525,3010,3015,3015,3010,6
20250211,101100,182572460,3015,3015,3015,3015,20
20250211,101000,182512160,3015,3015,3015,3015,0
20250211,100900,182512160,3015,3015,3015,3015,10
20250211,100800,182482010,3015,3015,3015,3015,10
20250211,100700,182451860,3010,3010,3010,3010,0
20250211,100600,182451860,3010,3010,3010,3010,103
20250211,100500,182141830,3010,3010,3010,3010,312
20250211,100400,181202710,3015,3015,3015,3010,180
20250211,100300,180660610,3010,3010,3010,3010,0
20250211,100200,180660610,3010,3010,3010,3010,0
20250211,100100,180660610,3010,3010,3010,3010,193
20250211,100000,180079680,3010,3010,3010,3010,1
20250211,095900,180076670,3010,3010,3010,3010,0
20250211,095800,180076670,3010,3010,3010,3010,72
20250211,095700,179859950,3010,3010,3010,3010,181
20250211,095600,179315140,3010,3010,3010,3010,0
20250211,095500,179315140,3010,3010,3010,3010,148
20250211,095400,178869660,3010,3010,3010,3010,143
20250211,095300,178439230,3010,3010,3010,3010,10
20250211,095200,178409130,3010,3010,3010,3010,500
20250211,095100,176904130,3010,3010,3010,3010,0
20250211,095000,176904130,3010,3010,3010,3010,0
20250211,094900,176904130,3010,3010,3010,3010,0
20250211,094800,176904130,3010,3010,3010,3010,9201
20250211,094700,149209120,3015,3020,3020,3015,6607
20250211,094600,129280925,3030,3030,3030,3030,0
20250211,094500,129280925,3030,3030,3030,3030,0
20250211,094400,129280925,3030,3025,3030,3025,844
20250211,094300,126727810,3020,3020,3020,3020,919
20250211,094200,123952430,3020,3020,3020,3020,163
20250211,094100,123460170,3025,3025,3025,3025,3207
20250211,094000,113758995,3025,3025,3025,3025,713
20250211,093900,111602170,3030,3030,3030,3030,2
20250211,093800,111596110,3030,3030,3030,3030,0
20250211,093700,111596110,3030,3030,3030,3030,1004
20250211,093600,108553990,3025,3025,3025,3025,0
20250211,093500,108553990,3025,3025,3025,3025,0
20250211,093400,108553990,3025,3025,3025,3025,0
20250211,093300,108553990,3025,3025,3025,3025,320
20250211,093200,107585990,3020,3020,3020,3020,36
20250211,093100,107477270,3020,3020,3020,3015,1804
20250211,093000,102030690,3015,3015,3015,3015,0
20250211,092900,102030690,3015,3020,3020,3015,384
20250211,092800,100872675,3020,3025,3025,3020,1700
20250211,092700,95734175,3025,3025,3025,3025,167
20250211,092600,95229000,3030,3030,3030,3030,60
20250211,092500,95047200,3030,3030,3030,3030,2761
20250211,092400,86681370,3030,3030,3030,3030,906
20250211,092300,83936190,3030,3030,3030,3030,310
20250211,092200,82996890,3030,3030,3030,3030,0
20250211,092100,82996890,3030,3030,3030,3030,0
20250211,092000,82996890,3030,3030,3030,3030,20
20250211,091900,82936290,3030,3030,3030,3030,50
20250211,091800,82784790,3030,3030,3030,3030,854
20250211,091700,80197170,3030,3040,3040,3030,1784
20250211,091600,74787290,3040,3040,3040,3040,1752
20250211,091500,69461210,3040,3040,3040,3040,31
20250211,091400,69366970,3045,3050,3050,3045,1314
20250211,091300,65365690,3050,3040,3050,3040,2167
20250211,091200,58774180,3040,3040,3040,3040,26
20250211,091100,58695140,3040,3040,3040,3040,1
20250211,091000,58692100,3030,3030,3030,3030,2434
20250211,090900,51317080,3030,3030,3030,3030,50
20250211,090800,51165580,3030,3030,3030,3030,74
20250211,090700,50941360,3030,3025,3040,3025,1231
20250211,090600,47214910,3020,3030,3030,3020,3000
20250211,090500,38154185,3030,3030,3030,3030,0
20250211,090400,38154185,3030,3035,3035,3030,2000
20250211,090300,32093980,3040,3035,3040,3035,449
20250211,090200,30730820,3040,3045,3045,3040,801
20250211,090100,28294780,3050,3030,3050,3030,5228
20250211,090000,12359380,3060,3050,3060,3050,4049