KissMeData/127120/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,202300,588636810,5550,5550,5550,5550,1496
20250211,202200,588636810,5550,5550,5550,5550,0
20250211,202100,588636810,5550,5550,5550,5550,0
20250211,202000,588636810,5550,5550,5550,5550,0
20250211,201900,588636810,5550,5550,5550,5550,0
20250211,201800,588636810,5550,5550,5550,5550,0
20250211,201700,588636810,5550,5550,5550,5550,0
20250211,201600,588636810,5550,5550,5550,5550,0
20250211,201500,588636810,5550,5550,5550,5550,0
20250211,201400,588636810,5550,5550,5550,5550,0
20250211,201300,588636810,5550,5550,5550,5550,0
20250211,201200,588636810,5550,5550,5550,5550,0
20250211,201100,588636810,5550,5550,5550,5550,0
20250211,201000,588636810,5550,5550,5550,5550,0
20250211,200900,588636810,5550,5550,5550,5550,0
20250211,200800,588636810,5550,5550,5550,5550,0
20250211,200700,588636810,5550,5550,5550,5550,0
20250211,200600,588636810,5550,5550,5550,5550,0
20250211,200500,588636810,5550,5550,5550,5550,0
20250211,200400,588636810,5550,5550,5550,5550,0
20250211,200300,588636810,5550,5550,5550,5550,0
20250211,200200,588636810,5550,5550,5550,5550,0
20250211,200100,588636810,5550,5550,5550,5550,0
20250211,200000,588636810,5550,5550,5550,5550,0
20250211,195900,588636810,5550,5550,5550,5550,0
20250211,195800,588636810,5550,5550,5550,5550,0
20250211,195700,588636810,5550,5550,5550,5550,0
20250211,195600,588636810,5550,5550,5550,5550,0
20250211,195500,588636810,5550,5550,5550,5550,0
20250211,195400,588636810,5550,5550,5550,5550,0
20250211,195300,588636810,5550,5550,5550,5550,1496
20250211,195200,588636810,5550,5550,5550,5550,0
20250211,195100,588636810,5550,5550,5550,5550,0
20250211,195000,588636810,5550,5550,5550,5550,0
20250211,194900,588636810,5550,5550,5550,5550,0
20250211,194800,588636810,5550,5550,5550,5550,0
20250211,194700,588636810,5550,5550,5550,5550,0
20250211,194600,588636810,5550,5550,5550,5550,0
20250211,194500,588636810,5550,5550,5550,5550,0
20250211,194400,588636810,5550,5550,5550,5550,0
20250211,194300,588636810,5550,5550,5550,5550,0
20250211,194200,588636810,5550,5550,5550,5550,0
20250211,194100,588636810,5550,5550,5550,5550,0
20250211,194000,588636810,5550,5550,5550,5550,0
20250211,193900,588636810,5550,5550,5550,5550,0
20250211,193800,588636810,5550,5550,5550,5550,0
20250211,193700,588636810,5550,5550,5550,5550,0
20250211,193600,588636810,5550,5550,5550,5550,0
20250211,193500,588636810,5550,5550,5550,5550,0
20250211,193400,588636810,5550,5550,5550,5550,0
20250211,193300,588636810,5550,5550,5550,5550,0
20250211,193200,588636810,5550,5550,5550,5550,0
20250211,193100,588636810,5550,5550,5550,5550,0
20250211,193000,588636810,5550,5550,5550,5550,0
20250211,192900,588636810,5550,5550,5550,5550,0
20250211,192800,588636810,5550,5550,5550,5550,0
20250211,192700,588636810,5550,5550,5550,5550,0
20250211,192600,588636810,5550,5550,5550,5550,0
20250211,192500,588636810,5550,5550,5550,5550,0
20250211,192400,588636810,5550,5550,5550,5550,0
20250211,192300,588636810,5550,5550,5550,5550,1496
20250211,192200,588636810,5550,5550,5550,5550,0
20250211,192100,588636810,5550,5550,5550,5550,0
20250211,192000,588636810,5550,5550,5550,5550,0
20250211,191900,588636810,5550,5550,5550,5550,0
20250211,191800,588636810,5550,5550,5550,5550,0
20250211,191700,588636810,5550,5550,5550,5550,0
20250211,191600,588636810,5550,5550,5550,5550,0
20250211,191500,588636810,5550,5550,5550,5550,0
20250211,191400,588636810,5550,5550,5550,5550,0
20250211,191300,588636810,5550,5550,5550,5550,0
20250211,191200,588636810,5550,5550,5550,5550,0
20250211,191100,588636810,5550,5550,5550,5550,0
20250211,191000,588636810,5550,5550,5550,5550,0
20250211,190900,588636810,5550,5550,5550,5550,0
20250211,190800,588636810,5550,5550,5550,5550,0
20250211,190700,588636810,5550,5550,5550,5550,0
20250211,190600,588636810,5550,5550,5550,5550,0
20250211,190500,588636810,5550,5550,5550,5550,0
20250211,190400,588636810,5550,5550,5550,5550,0
20250211,190300,588636810,5550,5550,5550,5550,0
20250211,190200,588636810,5550,5550,5550,5550,0
20250211,190100,588636810,5550,5550,5550,5550,0
20250211,190000,588636810,5550,5550,5550,5550,0
20250211,185900,588636810,5550,5550,5550,5550,0
20250211,185800,588636810,5550,5550,5550,5550,0
20250211,185700,588636810,5550,5550,5550,5550,0
20250211,185600,588636810,5550,5550,5550,5550,0
20250211,185500,588636810,5550,5550,5550,5550,0
20250211,185400,588636810,5550,5550,5550,5550,0
20250211,185300,588636810,5550,5550,5550,5550,1496
20250211,185200,588636810,5550,5550,5550,5550,0
20250211,185100,588636810,5550,5550,5550,5550,0
20250211,185000,588636810,5550,5550,5550,5550,0
20250211,184900,588636810,5550,5550,5550,5550,0
20250211,184800,588636810,5550,5550,5550,5550,0
20250211,184700,588636810,5550,5550,5550,5550,0
20250211,184600,588636810,5550,5550,5550,5550,0
20250211,184500,588636810,5550,5550,5550,5550,0
20250211,184400,588636810,5550,5550,5550,5550,0
20250211,184300,588636810,5550,5550,5550,5550,0
20250211,184200,588636810,5550,5550,5550,5550,0
20250211,184100,588636810,5550,5550,5550,5550,0
20250211,184000,588636810,5550,5550,5550,5550,0
20250211,183900,588636810,5550,5550,5550,5550,0
20250211,183800,588636810,5550,5550,5550,5550,0
20250211,183700,588636810,5550,5550,5550,5550,0
20250211,183600,588636810,5550,5550,5550,5550,0
20250211,183500,588636810,5550,5550,5550,5550,0
20250211,183400,588636810,5550,5550,5550,5550,0
20250211,183300,588636810,5550,5550,5550,5550,0
20250211,183200,588636810,5550,5550,5550,5550,0
20250211,183100,588636810,5550,5550,5550,5550,0
20250211,183000,588636810,5550,5550,5550,5550,0
20250211,182900,588636810,5550,5550,5550,5550,0
20250211,182800,588636810,5550,5550,5550,5550,0
20250211,182700,588636810,5550,5550,5550,5550,0
20250211,182600,588636810,5550,5550,5550,5550,0
20250211,182500,588636810,5550,5550,5550,5550,0
20250211,182400,588636810,5550,5550,5550,5550,0
20250211,182300,588636810,5550,5550,5550,5550,1496
20250211,182200,588636810,5550,5550,5550,5550,0
20250211,182100,588636810,5550,5550,5550,5550,0
20250211,182000,588636810,5550,5550,5550,5550,0
20250211,181900,588636810,5550,5550,5550,5550,0
20250211,181800,588636810,5550,5550,5550,5550,0
20250211,181700,588636810,5550,5550,5550,5550,0
20250211,181600,588636810,5550,5550,5550,5550,0
20250211,181500,588636810,5550,5550,5550,5550,0
20250211,181400,588636810,5550,5550,5550,5550,0
20250211,181300,588636810,5550,5550,5550,5550,0
20250211,181200,588636810,5550,5550,5550,5550,0
20250211,181100,588636810,5550,5550,5550,5550,0
20250211,181000,588636810,5550,5550,5550,5550,0
20250211,180900,588636810,5550,5550,5550,5550,0
20250211,180800,588636810,5550,5550,5550,5550,0
20250211,180700,588636810,5550,5550,5550,5550,0
20250211,180600,588636810,5550,5550,5550,5550,0
20250211,180500,588636810,5550,5550,5550,5550,0
20250211,180400,588636810,5550,5550,5550,5550,0
20250211,180300,588636810,5550,5550,5550,5550,0
20250211,180200,588636810,5550,5550,5550,5550,0
20250211,180100,588636810,5550,5550,5550,5550,0
20250211,180000,588636810,5550,5550,5550,5550,0
20250211,175900,588636810,5550,5550,5550,5550,0
20250211,175800,588636810,5550,5550,5550,5550,0
20250211,175700,588636810,5550,5550,5550,5550,0
20250211,175600,588636810,5550,5550,5550,5550,0
20250211,175500,588636810,5550,5550,5550,5550,0
20250211,175400,588636810,5550,5550,5550,5550,0
20250211,175300,588636810,5550,5550,5550,5550,1496
20250211,175200,588636810,5550,5550,5550,5550,0
20250211,175100,588636810,5550,5550,5550,5550,0
20250211,175000,588636810,5550,5550,5550,5550,0
20250211,174900,588636810,5550,5550,5550,5550,0
20250211,174800,588636810,5550,5550,5550,5550,0
20250211,174700,588636810,5550,5550,5550,5550,0
20250211,174600,588636810,5550,5550,5550,5550,0
20250211,174500,588636810,5550,5550,5550,5550,0
20250211,174400,588636810,5550,5550,5550,5550,0
20250211,174300,588636810,5550,5550,5550,5550,0
20250211,174200,588636810,5550,5550,5550,5550,0
20250211,174100,588636810,5550,5550,5550,5550,0
20250211,174000,588636810,5550,5550,5550,5550,0
20250211,173900,588636810,5550,5550,5550,5550,0
20250211,173800,588636810,5550,5550,5550,5550,0
20250211,173700,588636810,5550,5550,5550,5550,0
20250211,173600,588636810,5550,5550,5550,5550,0
20250211,173500,588636810,5550,5550,5550,5550,0
20250211,173400,588636810,5550,5550,5550,5550,0
20250211,173300,588636810,5550,5550,5550,5550,0
20250211,173200,588636810,5550,5550,5550,5550,0
20250211,173100,588636810,5550,5550,5550,5550,0
20250211,173000,588636810,5550,5550,5550,5550,0
20250211,172900,588636810,5550,5550,5550,5550,0
20250211,172800,588636810,5550,5550,5550,5550,0
20250211,172700,588636810,5550,5550,5550,5550,0
20250211,172600,588636810,5550,5550,5550,5550,0
20250211,172500,588636810,5550,5550,5550,5550,0
20250211,172400,588636810,5550,5550,5550,5550,0
20250211,172300,588636810,5550,5550,5550,5550,1496
20250211,172200,588636810,5550,5550,5550,5550,0
20250211,172100,588636810,5550,5550,5550,5550,0
20250211,172000,588636810,5550,5550,5550,5550,0
20250211,171900,588636810,5550,5550,5550,5550,0
20250211,171800,588636810,5550,5550,5550,5550,0
20250211,171700,588636810,5550,5550,5550,5550,0
20250211,171600,588636810,5550,5550,5550,5550,0
20250211,171500,588636810,5550,5550,5550,5550,0
20250211,171400,588636810,5550,5550,5550,5550,0
20250211,171300,588636810,5550,5550,5550,5550,0
20250211,171200,588636810,5550,5550,5550,5550,0
20250211,171100,588636810,5550,5550,5550,5550,0
20250211,171000,588636810,5550,5550,5550,5550,0
20250211,170900,588636810,5550,5550,5550,5550,0
20250211,170800,588636810,5550,5550,5550,5550,0
20250211,170700,588636810,5550,5550,5550,5550,0
20250211,170600,588636810,5550,5550,5550,5550,0
20250211,170500,588636810,5550,5550,5550,5550,0
20250211,170400,588636810,5550,5550,5550,5550,0
20250211,170300,588636810,5550,5550,5550,5550,0
20250211,170200,588636810,5550,5550,5550,5550,0
20250211,170100,588636810,5550,5550,5550,5550,0
20250211,170000,588636810,5550,5550,5550,5550,0
20250211,165900,588636810,5550,5550,5550,5550,0
20250211,165800,588636810,5550,5550,5550,5550,0
20250211,165700,588636810,5550,5550,5550,5550,0
20250211,165600,588636810,5550,5550,5550,5550,0
20250211,165500,588636810,5550,5550,5550,5550,0
20250211,165400,588636810,5550,5550,5550,5550,0
20250211,165300,588636810,5550,5550,5550,5550,1496
20250211,165200,588636810,5550,5550,5550,5550,0
20250211,165100,588636810,5550,5550,5550,5550,0
20250211,165000,588636810,5550,5550,5550,5550,0
20250211,164900,588636810,5550,5550,5550,5550,0
20250211,164800,588636810,5550,5550,5550,5550,0
20250211,164700,588636810,5550,5550,5550,5550,0
20250211,164600,588636810,5550,5550,5550,5550,0
20250211,164500,588636810,5550,5550,5550,5550,0
20250211,164400,588636810,5550,5550,5550,5550,0
20250211,164300,588636810,5550,5550,5550,5550,0
20250211,164200,588636810,5550,5550,5550,5550,0
20250211,164100,588636810,5550,5550,5550,5550,0
20250211,164000,588636810,5550,5550,5550,5550,0
20250211,163900,588636810,5550,5550,5550,5550,0
20250211,163800,588636810,5550,5550,5550,5550,0
20250211,163700,588636810,5550,5550,5550,5550,0
20250211,163600,588636810,5550,5550,5550,5550,0
20250211,163500,588636810,5550,5550,5550,5550,0
20250211,163400,588636810,5550,5550,5550,5550,0
20250211,163300,588636810,5550,5550,5550,5550,0
20250211,163200,588636810,5550,5550,5550,5550,0
20250211,163100,588636810,5550,5550,5550,5550,0
20250211,163000,588636810,5550,5550,5550,5550,0
20250211,162900,588636810,5550,5550,5550,5550,0
20250211,162800,588636810,5550,5550,5550,5550,0
20250211,162700,588636810,5550,5550,5550,5550,0
20250211,162600,588636810,5550,5550,5550,5550,0
20250211,162500,588636810,5550,5550,5550,5550,0
20250211,162400,588636810,5550,5550,5550,5550,0
20250211,162300,588636810,5550,5550,5550,5550,1496
20250211,162200,588636810,5550,5550,5550,5550,0
20250211,162100,588636810,5550,5550,5550,5550,0
20250211,162000,588636810,5550,5550,5550,5550,0
20250211,161900,588636810,5550,5550,5550,5550,0
20250211,161800,588636810,5550,5550,5550,5550,0
20250211,161700,588636810,5550,5550,5550,5550,0
20250211,161600,588636810,5550,5550,5550,5550,0
20250211,161500,588636810,5550,5550,5550,5550,0
20250211,161400,588636810,5550,5550,5550,5550,0
20250211,161300,588636810,5550,5550,5550,5550,0
20250211,161200,588636810,5550,5550,5550,5550,0
20250211,161100,588636810,5550,5550,5550,5550,0
20250211,161000,588636810,5550,5550,5550,5550,0
20250211,160900,588636810,5550,5550,5550,5550,0
20250211,160800,588636810,5550,5550,5550,5550,0
20250211,160700,588636810,5550,5550,5550,5550,0
20250211,160600,588636810,5550,5550,5550,5550,0
20250211,160500,588636810,5550,5550,5550,5550,0
20250211,160400,588636810,5550,5550,5550,5550,0
20250211,160300,588636810,5550,5550,5550,5550,0
20250211,160200,588636810,5550,5550,5550,5550,0
20250211,160100,588636810,5550,5550,5550,5550,0
20250211,160000,588636810,5550,5550,5550,5550,0
20250211,155900,588636810,5550,5550,5550,5550,0
20250211,155800,588636810,5550,5550,5550,5550,0
20250211,155700,588636810,5550,5550,5550,5550,0
20250211,155600,588636810,5550,5550,5550,5550,0
20250211,155500,588636810,5550,5550,5550,5550,0
20250211,155400,588636810,5550,5550,5550,5550,0
20250211,155300,588636810,5550,5550,5550,5550,1496
20250211,155200,588636810,5550,5550,5550,5550,0
20250211,155100,588636810,5550,5550,5550,5550,0
20250211,155000,588636810,5550,5550,5550,5550,0
20250211,154900,588636810,5550,5550,5550,5550,0
20250211,154800,588636810,5550,5550,5550,5550,0
20250211,154700,588636810,5550,5550,5550,5550,0
20250211,154600,588636810,5550,5550,5550,5550,0
20250211,154500,588636810,5550,5550,5550,5550,0
20250211,154400,588636810,5550,5550,5550,5550,0
20250211,154300,588636810,5550,5550,5550,5550,0
20250211,154200,588636810,5550,5550,5550,5550,0
20250211,154100,588636810,5550,5550,5550,5550,0
20250211,154000,588636810,5550,5550,5550,5550,0
20250211,153900,588636810,5550,5550,5550,5550,0
20250211,153800,588636810,5550,5550,5550,5550,0
20250211,153700,588636810,5550,5550,5550,5550,0
20250211,153600,588636810,5550,5550,5550,5550,0
20250211,153500,588636810,5550,5550,5550,5550,0
20250211,153400,588636810,5550,5550,5550,5550,0
20250211,153300,588636810,5550,5550,5550,5550,0
20250211,153200,588636810,5550,5550,5550,5550,0
20250211,153100,588636810,5550,5550,5550,5550,0
20250211,153000,588636810,5550,5550,5550,5550,1496
20250211,152900,580334010,5550,5550,5550,5550,0
20250211,152800,580334010,5550,5550,5550,5550,0
20250211,152700,580334010,5550,5550,5550,5550,0
20250211,152600,580334010,5550,5550,5550,5550,0
20250211,152500,580334010,5550,5550,5550,5550,0
20250211,152400,580334010,5550,5550,5550,5550,0
20250211,152300,580334010,5550,5550,5550,5550,0
20250211,152200,580334010,5550,5550,5550,5550,0
20250211,152100,580334010,5550,5550,5550,5550,0
20250211,152000,580334010,5550,5550,5550,5550,0
20250211,151900,580334010,5550,5550,5550,5550,358
20250211,151800,578347110,5560,5560,5560,5560,0
20250211,151700,578347110,5560,5560,5560,5560,32
20250211,151600,578169190,5560,5560,5560,5550,281
20250211,151500,576606840,5570,5570,5570,5570,0
20250211,151400,576606840,5570,5570,5570,5570,0
20250211,151300,576606840,5570,5570,5570,5570,0
20250211,151200,576606840,5570,5560,5570,5560,758
20250211,151100,572388410,5570,5570,5570,5570,50
20250211,151000,572109910,5570,5570,5570,5570,100
20250211,150900,571552910,5570,5570,5570,5570,0
20250211,150800,571552910,5570,5570,5570,5570,22
20250211,150700,571430370,5570,5570,5570,5570,59
20250211,150600,571101740,5570,5570,5570,5570,170
20250211,150500,570154840,5580,5580,5580,5580,0
20250211,150400,570154840,5580,5580,5580,5580,10
20250211,150300,570099040,5580,5580,5580,5580,0
20250211,150200,570099040,5580,5590,5600,5580,22
20250211,150100,569976140,5620,5620,5620,5620,5
20250211,150000,569948040,5630,5590,5630,5580,101
20250211,145900,569380060,5570,5570,5570,5570,0
20250211,145800,569380060,5570,5570,5570,5570,44
20250211,145700,569134980,5570,5570,5570,5570,0
20250211,145600,569134980,5570,5580,5580,5570,526
20250211,145500,566204160,5580,5580,5580,5580,0
20250211,145400,566204160,5580,5580,5580,5580,0
20250211,145300,566204160,5580,5580,5580,5580,492
20250211,145200,563458800,5590,5600,5600,5590,15
20250211,145100,563374900,5590,5590,5600,5590,235
20250211,145000,562061140,5590,5590,5590,5590,10
20250211,144900,562005240,5600,5600,5600,5600,0
20250211,144800,562005240,5600,5600,5600,5600,5
20250211,144700,561977240,5590,5590,5590,5590,10
20250211,144600,561921340,5600,5600,5600,5600,0
20250211,144500,561921340,5600,5600,5600,5600,0
20250211,144400,561921340,5600,5590,5600,5590,100
20250211,144300,561361840,5590,5590,5590,5590,50
20250211,144200,561082340,5590,5590,5590,5590,1
20250211,144100,561076750,5590,5590,5590,5590,2
20250211,144000,561065570,5590,5590,5590,5590,10
20250211,143900,561009670,5590,5590,5590,5590,0
20250211,143800,561009670,5590,5590,5590,5590,150
20250211,143700,560171170,5580,5580,5580,5580,198
20250211,143600,559066330,5590,5590,5590,5590,6
20250211,143500,559032790,5570,5570,5570,5570,0
20250211,143400,559032790,5570,5570,5570,5570,155
20250211,143300,558169440,5570,5570,5570,5570,0
20250211,143200,558169440,5570,5570,5570,5570,0
20250211,143100,558169440,5570,5580,5580,5570,171
20250211,143000,557215870,5580,5580,5580,5580,0
20250211,142900,557215870,5580,5580,5580,5580,150
20250211,142800,556378870,5580,5580,5580,5580,195
20250211,142700,555290770,5590,5590,5590,5590,226
20250211,142600,554027430,5590,5590,5590,5590,0
20250211,142500,554027430,5590,5590,5590,5590,0
20250211,142400,554027430,5590,5590,5590,5590,0
20250211,142300,554027430,5590,5590,5590,5590,0
20250211,142200,554027430,5590,5590,5590,5590,0
20250211,142100,554027430,5590,5590,5590,5590,0
20250211,142000,554027430,5590,5590,5590,5590,0
20250211,141900,554027430,5590,5590,5590,5590,0
20250211,141800,554027430,5590,5590,5590,5590,85
20250211,141700,553552280,5590,5590,5590,5590,41
20250211,141600,553323090,5590,5590,5590,5590,0
20250211,141500,553323090,5590,5590,5590,5590,164
20250211,141400,552406330,5590,5620,5620,5590,579
20250211,141300,549166220,5620,5620,5620,5620,20
20250211,141200,549053820,5620,5620,5620,5620,296
20250211,141100,547390300,5600,5600,5600,5600,0
20250211,141000,547390300,5600,5610,5610,5600,2600
20250211,140900,532826640,5620,5620,5620,5620,26
20250211,140800,532680520,5600,5600,5600,5600,0
20250211,140700,532680520,5600,5600,5600,5600,0
20250211,140600,532680520,5600,5600,5600,5600,0
20250211,140500,532680520,5600,5600,5600,5600,0
20250211,140400,532680520,5600,5610,5610,5600,500
20250211,140300,529878520,5620,5620,5620,5620,0
20250211,140200,529878520,5620,5620,5620,5620,0
20250211,140100,529878520,5620,5620,5620,5620,0
20250211,140000,529878520,5620,5620,5620,5620,0
20250211,135900,529878520,5620,5620,5620,5620,0
20250211,135800,529878520,5620,5620,5620,5620,0
20250211,135700,529878520,5620,5620,5620,5620,26
20250211,135600,529732400,5620,5620,5620,5620,0
20250211,135500,529732400,5620,5620,5620,5620,5
20250211,135400,529704300,5620,5620,5620,5620,0
20250211,135300,529704300,5620,5620,5620,5620,0
20250211,135200,529704300,5620,5620,5620,5620,0
20250211,135100,529704300,5620,5610,5620,5600,556
20250211,135000,526587580,5600,5600,5600,5600,0
20250211,134900,526587580,5600,5600,5600,5600,0
20250211,134800,526587580,5600,5600,5600,5600,318
20250211,134700,524806780,5600,5600,5600,5600,0
20250211,134600,524806780,5600,5600,5600,5600,0
20250211,134500,524806780,5600,5600,5600,5600,0
20250211,134400,524806780,5600,5600,5600,5600,0
20250211,134300,524806780,5600,5600,5600,5600,0
20250211,134200,524806780,5600,5600,5600,5600,0
20250211,134100,524806780,5600,5600,5600,5600,0
20250211,134000,524806780,5600,5600,5600,5600,0
20250211,133900,524806780,5600,5600,5600,5600,0
20250211,133800,524806780,5600,5600,5600,5600,0
20250211,133700,524806780,5600,5600,5600,5600,270
20250211,133600,523294780,5610,5610,5610,5610,100
20250211,133500,522733780,5610,5610,5610,5610,100
20250211,133400,522172780,5620,5620,5620,5620,0
20250211,133300,522172780,5620,5620,5620,5620,19
20250211,133200,522066000,5610,5610,5610,5610,0
20250211,133100,522066000,5610,5610,5610,5610,100
20250211,133000,521505000,5630,5630,5630,5630,0
20250211,132900,521505000,5630,5630,5630,5630,0
20250211,132800,521505000,5630,5620,5630,5620,323
20250211,132700,519686580,5620,5610,5620,5600,394
20250211,132600,517477510,5610,5600,5620,5600,498
20250211,132500,514684500,5600,5600,5600,5600,0
20250211,132400,514684500,5600,5600,5600,5600,0
20250211,132300,514684500,5600,5600,5600,5600,3
20250211,132200,514667700,5600,5600,5600,5600,0
20250211,132100,514667700,5600,5600,5600,5600,0
20250211,132000,514667700,5600,5600,5600,5600,0
20250211,131900,514667700,5600,5600,5600,5600,0
20250211,131800,514667700,5600,5600,5600,5600,30
20250211,131700,514499700,5600,5600,5600,5600,0
20250211,131600,514499700,5600,5600,5600,5600,0
20250211,131500,514499700,5600,5600,5600,5600,0
20250211,131400,514499700,5600,5600,5600,5600,0
20250211,131300,514499700,5600,5600,5600,5600,0
20250211,131200,514499700,5600,5600,5600,5600,0
20250211,131100,514499700,5600,5600,5600,5600,267
20250211,131000,513004500,5600,5600,5600,5600,0
20250211,130900,513004500,5600,5600,5600,5600,100
20250211,130800,512444500,5600,5600,5600,5600,317
20250211,130700,510669300,5600,5590,5600,5590,1003
20250211,130600,505062520,5590,5590,5590,5590,30
20250211,130500,504894820,5600,5600,5600,5600,0
20250211,130400,504894820,5600,5600,5600,5600,0
20250211,130300,504894820,5600,5600,5600,5600,0
20250211,130200,504894820,5600,5600,5600,5600,2
20250211,130100,504883620,5600,5580,5610,5570,404
20250211,130000,502631560,5580,5580,5580,5580,0
20250211,125900,502631560,5580,5600,5600,5560,5208
20250211,125800,473589180,5610,5640,5640,5600,1704
20250211,125700,464033540,5640,5640,5640,5640,0
20250211,125600,464033540,5640,5640,5640,5640,10
20250211,125500,463977140,5610,5610,5610,5610,0
20250211,125400,463977140,5610,5610,5610,5610,0
20250211,125300,463977140,5610,5610,5610,5610,0
20250211,125200,463977140,5610,5610,5610,5610,0
20250211,125100,463977140,5610,5620,5620,5610,511
20250211,125000,461105450,5640,5640,5640,5640,0
20250211,124900,461105450,5640,5640,5640,5640,250
20250211,124800,459695450,5640,5640,5640,5640,0
20250211,124700,459695450,5640,5640,5640,5640,0
20250211,124600,459695450,5640,5640,5640,5640,0
20250211,124500,459695450,5640,5640,5640,5640,1
20250211,124400,459689810,5640,5640,5640,5640,0
20250211,124300,459689810,5640,5640,5640,5640,0
20250211,124200,459689810,5640,5640,5640,5640,0
20250211,124100,459689810,5640,5630,5640,5630,264
20250211,124000,458202730,5620,5620,5620,5620,0
20250211,123900,458202730,5620,5620,5620,5620,1757
20250211,123800,448328390,5670,5670,5670,5670,0
20250211,123700,448328390,5670,5670,5670,5670,0
20250211,123600,448328390,5670,5670,5670,5670,0
20250211,123500,448328390,5670,5660,5670,5660,844
20250211,123400,443550850,5660,5660,5660,5660,100
20250211,123300,442984850,5660,5660,5660,5660,0
20250211,123200,442984850,5660,5660,5660,5660,0
20250211,123100,442984850,5660,5660,5660,5660,0
20250211,123000,442984850,5660,5660,5660,5660,0
20250211,122900,442984850,5660,5650,5660,5650,617
20250211,122800,439498410,5620,5620,5620,5620,0
20250211,122700,439498410,5620,5620,5620,5620,0
20250211,122600,439498410,5620,5620,5620,5620,0
20250211,122500,439498410,5620,5620,5620,5620,0
20250211,122400,439498410,5620,5620,5620,5620,0
20250211,122300,439498410,5620,5620,5620,5620,0
20250211,122200,439498410,5620,5620,5620,5620,1100
20250211,122100,433316410,5660,5660,5660,5660,50
20250211,122000,433033410,5630,5630,5630,5630,0
20250211,121900,433033410,5630,5630,5630,5630,18
20250211,121800,432932070,5630,5630,5630,5630,0
20250211,121700,432932070,5630,5640,5640,5630,299
20250211,121600,431248530,5640,5660,5660,5640,156
20250211,121500,430367890,5660,5660,5660,5660,18
20250211,121400,430266010,5670,5670,5670,5670,23
20250211,121300,430135600,5670,5680,5680,5670,31
20250211,121200,429959530,5660,5660,5660,5660,0
20250211,121100,429959530,5660,5660,5660,5660,0
20250211,121000,429959530,5660,5660,5660,5660,0
20250211,120900,429959530,5660,5660,5660,5660,0
20250211,120800,429959530,5660,5670,5670,5660,1712
20250211,120700,420259610,5680,5680,5680,5680,4586
20250211,120600,394211130,5660,5660,5660,5660,0
20250211,120500,394211130,5660,5640,5660,5640,1550
20250211,120400,385450980,5640,5640,5640,5640,0
20250211,120300,385450980,5640,5640,5640,5640,0
20250211,120200,385450980,5640,5640,5640,5640,0
20250211,120100,385450980,5640,5640,5640,5640,0
20250211,120000,385450980,5640,5640,5640,5640,0
20250211,115900,385450980,5640,5640,5640,5640,100
20250211,115800,384886980,5640,5640,5640,5640,0
20250211,115700,384886980,5640,5640,5640,5640,0
20250211,115600,384886980,5640,5640,5640,5640,0
20250211,115500,384886980,5640,5640,5640,5640,0
20250211,115400,384886980,5640,5640,5640,5640,100
20250211,115300,384322980,5640,5640,5640,5640,0
20250211,115200,384322980,5640,5640,5640,5640,390
20250211,115100,382123380,5660,5660,5660,5660,0
20250211,115000,382123380,5660,5660,5660,5660,5
20250211,114900,382095080,5650,5650,5650,5650,0
20250211,114800,382095080,5650,5650,5650,5650,0
20250211,114700,382095080,5650,5650,5650,5650,0
20250211,114600,382095080,5650,5650,5650,5650,0
20250211,114500,382095080,5650,5650,5650,5650,110
20250211,114400,381473580,5660,5660,5660,5660,0
20250211,114300,381473580,5660,5660,5660,5660,0
20250211,114200,381473580,5660,5660,5660,5660,110
20250211,114100,380850980,5670,5670,5670,5670,0
20250211,114000,380850980,5670,5670,5670,5670,0
20250211,113900,380850980,5670,5670,5670,5670,0
20250211,113800,380850980,5670,5670,5670,5670,0
20250211,113700,380850980,5670,5670,5670,5670,0
20250211,113600,380850980,5670,5670,5670,5670,1
20250211,113500,380845310,5670,5670,5670,5670,133
20250211,113400,380091200,5680,5690,5690,5680,618
20250211,113300,376580760,5700,5710,5710,5700,380
20250211,113200,374414660,5730,5730,5730,5730,0
20250211,113100,374414660,5730,5730,5730,5730,17
20250211,113000,374317250,5740,5740,5740,5740,0
20250211,112900,374317250,5740,5740,5740,5740,2
20250211,112800,374305770,5710,5710,5710,5710,300
20250211,112700,372592770,5740,5740,5740,5740,0
20250211,112600,372592770,5740,5740,5740,5740,0
20250211,112500,372592770,5740,5740,5740,5740,1750
20250211,112400,362547770,5740,5740,5740,5740,0
20250211,112300,362547770,5740,5740,5740,5740,2
20250211,112200,362536290,5740,5740,5740,5740,1347
20250211,112100,354804510,5750,5730,5750,5730,4176
20250211,112000,330829300,5720,5720,5720,5720,431
20250211,111900,328363980,5730,5730,5730,5730,0
20250211,111800,328363980,5730,5730,5730,5730,22
20250211,111700,328237920,5730,5720,5730,5720,874
20250211,111600,323235020,5720,5720,5720,5720,500
20250211,111500,320375020,5710,5710,5710,5710,274
20250211,111400,318810480,5700,5700,5700,5700,0
20250211,111300,318810480,5700,5700,5700,5700,0
20250211,111200,318810480,5700,5650,5700,5650,301
20250211,111100,317095550,5690,5690,5690,5690,1000
20250211,111000,311405550,5690,5670,5690,5670,1500
20250211,110900,302874490,5650,5650,5650,5650,282
20250211,110800,301281190,5650,5650,5650,5650,0
20250211,110700,301281190,5650,5650,5650,5650,0
20250211,110600,301281190,5650,5650,5650,5650,0
20250211,110500,301281190,5650,5650,5650,5650,500
20250211,110400,298456190,5650,5650,5650,5650,0
20250211,110300,298456190,5650,5660,5660,5650,198
20250211,110200,297335960,5700,5700,5700,5700,0
20250211,110100,297335960,5700,5640,5700,5640,2129
20250211,110000,285215250,5670,5670,5670,5670,10
20250211,105900,285158550,5670,5670,5670,5670,245
20250211,105800,283769400,5690,5680,5690,5680,2550
20250211,105700,269261450,5690,5650,5690,5650,550
20250211,105600,266153830,5650,5650,5650,5650,0
20250211,105500,266153830,5650,5650,5650,5650,27
20250211,105400,266001280,5650,5650,5650,5650,39
20250211,105300,265780930,5650,5650,5650,5650,0
20250211,105200,265780930,5650,5650,5650,5650,244
20250211,105100,264402330,5630,5630,5630,5630,1917
20250211,105000,253609620,5630,5630,5630,5630,1010
20250211,104900,247923320,5620,5620,5620,5620,0
20250211,104800,247923320,5620,5620,5620,5620,340
20250211,104700,246012520,5590,5590,5590,5590,0
20250211,104600,246012520,5590,5610,5610,5590,699
20250211,104500,242093110,5620,5620,5620,5620,100
20250211,104400,241531110,5620,5620,5630,5620,744
20250211,104300,237344390,5620,5620,5630,5620,1759
20250211,104200,227457810,5620,5620,5620,5620,100
20250211,104100,226895810,5620,5620,5620,5620,466
20250211,104000,224276890,5620,5570,5620,5570,11404
20250211,103900,160431890,5580,5580,5580,5580,50
20250211,103800,160152890,5580,5580,5580,5580,0
20250211,103700,160152890,5580,5580,5580,5580,0
20250211,103600,160152890,5580,5580,5580,5580,100
20250211,103500,159594890,5580,5570,5580,5570,976
20250211,103400,154148960,5550,5550,5550,5550,2
20250211,103300,154137860,5560,5560,5560,5560,89
20250211,103200,153643020,5560,5560,5560,5560,0
20250211,103100,153643020,5560,5560,5560,5560,195
20250211,103000,152558820,5550,5550,5550,5550,0
20250211,102900,152558820,5550,5550,5550,5550,225
20250211,102800,151310070,5550,5550,5550,5550,5
20250211,102700,151282320,5550,5550,5550,5550,0
20250211,102600,151282320,5550,5550,5550,5550,0
20250211,102500,151282320,5550,5550,5550,5550,5
20250211,102400,151254570,5550,5550,5550,5550,0
20250211,102300,151254570,5550,5550,5550,5550,126
20250211,102200,150555270,5550,5550,5550,5550,0
20250211,102100,150555270,5550,5550,5550,5550,49
20250211,102000,150283320,5550,5550,5550,5550,0
20250211,101900,150283320,5550,5550,5550,5550,402
20250211,101800,148052220,5550,5550,5550,5550,5
20250211,101700,148024470,5520,5520,5520,5520,0
20250211,101600,148024470,5520,5520,5520,5520,10
20250211,101500,147969270,5540,5540,5540,5540,0
20250211,101400,147969270,5540,5540,5540,5540,50
20250211,101300,147692270,5530,5520,5530,5520,4407
20250211,101200,123324700,5520,5520,5520,5520,0
20250211,101100,123324700,5520,5520,5520,5520,2
20250211,101000,123313660,5520,5520,5520,5520,1
20250211,100900,123308140,5520,5520,5520,5520,871
20250211,100800,118500220,5500,5480,5500,5470,1320
20250211,100700,111259180,5480,5480,5480,5480,1
20250211,100600,111253700,5490,5460,5490,5450,1336
20250211,100500,103943980,5480,5480,5490,5470,1014
20250211,100400,98395490,5490,5490,5490,5490,100
20250211,100300,97846490,5490,5490,5490,5490,0
20250211,100200,97846490,5490,5480,5490,5480,10
20250211,100100,97791640,5470,5470,5470,5470,208
20250211,100000,96653880,5490,5490,5490,5490,0
20250211,095900,96653880,5490,5530,5530,5480,778
20250211,095800,92382660,5530,5530,5530,5530,0
20250211,095700,92382660,5530,5530,5530,5530,0
20250211,095600,92382660,5530,5530,5530,5530,0
20250211,095500,92382660,5530,5530,5530,5530,0
20250211,095400,92382660,5530,5510,5530,5510,10
20250211,095300,92327500,5520,5520,5520,5520,0
20250211,095200,92327500,5520,5520,5520,5520,0
20250211,095100,92327500,5520,5530,5530,5490,44
20250211,095000,92085630,5530,5530,5530,5530,0
20250211,094900,92085630,5530,5530,5530,5530,0
20250211,094800,92085630,5530,5530,5530,5530,0
20250211,094700,92085630,5530,5530,5530,5490,1205
20250211,094600,85447880,5530,5530,5530,5530,0
20250211,094500,85447880,5530,5530,5530,5530,7
20250211,094400,85409170,5530,5530,5530,5530,20
20250211,094300,85298570,5530,5530,5530,5530,1
20250211,094200,85293040,5520,5510,5520,5510,1574
20250211,094100,76609390,5510,5500,5510,5500,14
20250211,094000,76532330,5500,5500,5500,5500,794
20250211,093900,72165330,5500,5500,5500,5500,100
20250211,093800,71615330,5500,5470,5500,5470,104
20250211,093700,71045410,5480,5480,5480,5480,0
20250211,093600,71045410,5480,5480,5480,5480,0
20250211,093500,71045410,5480,5480,5480,5480,405
20250211,093400,68826010,5480,5480,5480,5480,1
20250211,093300,68820530,5480,5480,5480,5480,350
20250211,093200,66902530,5480,5480,5480,5480,0
20250211,093100,66902530,5480,5480,5490,5480,138
20250211,093000,66145910,5490,5490,5510,5490,487
20250211,092900,63469980,5510,5490,5510,5490,198
20250211,092800,62382770,5510,5500,5510,5500,145
20250211,092700,61584820,5510,5500,5510,5500,10
20250211,092600,61529770,5510,5510,5510,5510,0
20250211,092500,61529770,5510,5510,5510,5510,0
20250211,092400,61529770,5510,5510,5510,5510,20
20250211,092300,61419570,5510,5510,5510,5510,0
20250211,092200,61419570,5510,5480,5510,5480,210
20250211,092100,60267290,5490,5490,5490,5490,0
20250211,092000,60267290,5490,5490,5490,5490,0
20250211,091900,60267290,5490,5490,5490,5490,0
20250211,091800,60267290,5490,5480,5490,5480,350
20250211,091700,58348660,5460,5460,5460,5460,10
20250211,091600,58294060,5460,5480,5480,5460,1645
20250211,091500,49301400,5470,5470,5470,5470,10
20250211,091400,49246700,5470,5480,5480,5470,946
20250211,091300,44064620,5480,5520,5520,5480,3343
20250211,091200,25708240,5520,5520,5520,5520,1
20250211,091100,25702720,5490,5500,5500,5490,51
20250211,091000,25422720,5490,5520,5520,5490,578
20250211,090900,22247490,5500,5470,5520,5470,891
20250211,090800,17349190,5470,5470,5470,5470,0
20250211,090700,17349190,5470,5470,5470,5470,265
20250211,090600,15899640,5470,5470,5470,5470,150
20250211,090500,15079140,5480,5500,5500,5480,213
20250211,090400,13911790,5480,5500,5500,5480,1290
20250211,090300,6819240,5510,5500,5510,5470,172
20250211,090200,5874690,5470,5460,5520,5460,322
20250211,090100,4114240,5520,5530,5540,5450,203
20250211,090000,3004570,5560,5470,5560,5470,549