KissMeData/128820/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,202400,400242975,3230,3230,3230,3230,895
20250211,202300,400242975,3230,3230,3230,3230,0
20250211,202200,400242975,3230,3230,3230,3230,0
20250211,202100,400242975,3230,3230,3230,3230,0
20250211,202000,400242975,3230,3230,3230,3230,0
20250211,201900,400242975,3230,3230,3230,3230,0
20250211,201800,400242975,3230,3230,3230,3230,0
20250211,201700,400242975,3230,3230,3230,3230,0
20250211,201600,400242975,3230,3230,3230,3230,0
20250211,201500,400242975,3230,3230,3230,3230,0
20250211,201400,400242975,3230,3230,3230,3230,0
20250211,201300,400242975,3230,3230,3230,3230,0
20250211,201200,400242975,3230,3230,3230,3230,0
20250211,201100,400242975,3230,3230,3230,3230,0
20250211,201000,400242975,3230,3230,3230,3230,0
20250211,200900,400242975,3230,3230,3230,3230,0
20250211,200800,400242975,3230,3230,3230,3230,0
20250211,200700,400242975,3230,3230,3230,3230,0
20250211,200600,400242975,3230,3230,3230,3230,0
20250211,200500,400242975,3230,3230,3230,3230,0
20250211,200400,400242975,3230,3230,3230,3230,0
20250211,200300,400242975,3230,3230,3230,3230,0
20250211,200200,400242975,3230,3230,3230,3230,0
20250211,200100,400242975,3230,3230,3230,3230,0
20250211,200000,400242975,3230,3230,3230,3230,0
20250211,195900,400242975,3230,3230,3230,3230,0
20250211,195800,400242975,3230,3230,3230,3230,0
20250211,195700,400242975,3230,3230,3230,3230,0
20250211,195600,400242975,3230,3230,3230,3230,0
20250211,195500,400242975,3230,3230,3230,3230,0
20250211,195400,400242975,3230,3230,3230,3230,895
20250211,195300,400242975,3230,3230,3230,3230,0
20250211,195200,400242975,3230,3230,3230,3230,0
20250211,195100,400242975,3230,3230,3230,3230,0
20250211,195000,400242975,3230,3230,3230,3230,0
20250211,194900,400242975,3230,3230,3230,3230,0
20250211,194800,400242975,3230,3230,3230,3230,0
20250211,194700,400242975,3230,3230,3230,3230,0
20250211,194600,400242975,3230,3230,3230,3230,0
20250211,194500,400242975,3230,3230,3230,3230,0
20250211,194400,400242975,3230,3230,3230,3230,0
20250211,194300,400242975,3230,3230,3230,3230,0
20250211,194200,400242975,3230,3230,3230,3230,0
20250211,194100,400242975,3230,3230,3230,3230,0
20250211,194000,400242975,3230,3230,3230,3230,0
20250211,193900,400242975,3230,3230,3230,3230,0
20250211,193800,400242975,3230,3230,3230,3230,0
20250211,193700,400242975,3230,3230,3230,3230,0
20250211,193600,400242975,3230,3230,3230,3230,0
20250211,193500,400242975,3230,3230,3230,3230,0
20250211,193400,400242975,3230,3230,3230,3230,0
20250211,193300,400242975,3230,3230,3230,3230,0
20250211,193200,400242975,3230,3230,3230,3230,0
20250211,193100,400242975,3230,3230,3230,3230,0
20250211,193000,400242975,3230,3230,3230,3230,0
20250211,192900,400242975,3230,3230,3230,3230,0
20250211,192800,400242975,3230,3230,3230,3230,0
20250211,192700,400242975,3230,3230,3230,3230,0
20250211,192600,400242975,3230,3230,3230,3230,0
20250211,192500,400242975,3230,3230,3230,3230,0
20250211,192400,400242975,3230,3230,3230,3230,895
20250211,192300,400242975,3230,3230,3230,3230,0
20250211,192200,400242975,3230,3230,3230,3230,0
20250211,192100,400242975,3230,3230,3230,3230,0
20250211,192000,400242975,3230,3230,3230,3230,0
20250211,191900,400242975,3230,3230,3230,3230,0
20250211,191800,400242975,3230,3230,3230,3230,0
20250211,191700,400242975,3230,3230,3230,3230,0
20250211,191600,400242975,3230,3230,3230,3230,0
20250211,191500,400242975,3230,3230,3230,3230,0
20250211,191400,400242975,3230,3230,3230,3230,0
20250211,191300,400242975,3230,3230,3230,3230,0
20250211,191200,400242975,3230,3230,3230,3230,0
20250211,191100,400242975,3230,3230,3230,3230,0
20250211,191000,400242975,3230,3230,3230,3230,0
20250211,190900,400242975,3230,3230,3230,3230,0
20250211,190800,400242975,3230,3230,3230,3230,0
20250211,190700,400242975,3230,3230,3230,3230,0
20250211,190600,400242975,3230,3230,3230,3230,0
20250211,190500,400242975,3230,3230,3230,3230,0
20250211,190400,400242975,3230,3230,3230,3230,0
20250211,190300,400242975,3230,3230,3230,3230,0
20250211,190200,400242975,3230,3230,3230,3230,0
20250211,190100,400242975,3230,3230,3230,3230,0
20250211,190000,400242975,3230,3230,3230,3230,0
20250211,185900,400242975,3230,3230,3230,3230,0
20250211,185800,400242975,3230,3230,3230,3230,0
20250211,185700,400242975,3230,3230,3230,3230,0
20250211,185600,400242975,3230,3230,3230,3230,0
20250211,185500,400242975,3230,3230,3230,3230,0
20250211,185400,400242975,3230,3230,3230,3230,895
20250211,185300,400242975,3230,3230,3230,3230,0
20250211,185200,400242975,3230,3230,3230,3230,0
20250211,185100,400242975,3230,3230,3230,3230,0
20250211,185000,400242975,3230,3230,3230,3230,0
20250211,184900,400242975,3230,3230,3230,3230,0
20250211,184800,400242975,3230,3230,3230,3230,0
20250211,184700,400242975,3230,3230,3230,3230,0
20250211,184600,400242975,3230,3230,3230,3230,0
20250211,184500,400242975,3230,3230,3230,3230,0
20250211,184400,400242975,3230,3230,3230,3230,0
20250211,184300,400242975,3230,3230,3230,3230,0
20250211,184200,400242975,3230,3230,3230,3230,0
20250211,184100,400242975,3230,3230,3230,3230,0
20250211,184000,400242975,3230,3230,3230,3230,0
20250211,183900,400242975,3230,3230,3230,3230,0
20250211,183800,400242975,3230,3230,3230,3230,0
20250211,183700,400242975,3230,3230,3230,3230,0
20250211,183600,400242975,3230,3230,3230,3230,0
20250211,183500,400242975,3230,3230,3230,3230,0
20250211,183400,400242975,3230,3230,3230,3230,0
20250211,183300,400242975,3230,3230,3230,3230,0
20250211,183200,400242975,3230,3230,3230,3230,0
20250211,183100,400242975,3230,3230,3230,3230,0
20250211,183000,400242975,3230,3230,3230,3230,0
20250211,182900,400242975,3230,3230,3230,3230,0
20250211,182800,400242975,3230,3230,3230,3230,0
20250211,182700,400242975,3230,3230,3230,3230,0
20250211,182600,400242975,3230,3230,3230,3230,0
20250211,182500,400242975,3230,3230,3230,3230,0
20250211,182400,400242975,3230,3230,3230,3230,895
20250211,182300,400242975,3230,3230,3230,3230,0
20250211,182200,400242975,3230,3230,3230,3230,0
20250211,182100,400242975,3230,3230,3230,3230,0
20250211,182000,400242975,3230,3230,3230,3230,0
20250211,181900,400242975,3230,3230,3230,3230,0
20250211,181800,400242975,3230,3230,3230,3230,0
20250211,181700,400242975,3230,3230,3230,3230,0
20250211,181600,400242975,3230,3230,3230,3230,0
20250211,181500,400242975,3230,3230,3230,3230,0
20250211,181400,400242975,3230,3230,3230,3230,0
20250211,181300,400242975,3230,3230,3230,3230,0
20250211,181200,400242975,3230,3230,3230,3230,0
20250211,181100,400242975,3230,3230,3230,3230,0
20250211,181000,400242975,3230,3230,3230,3230,0
20250211,180900,400242975,3230,3230,3230,3230,0
20250211,180800,400242975,3230,3230,3230,3230,0
20250211,180700,400242975,3230,3230,3230,3230,0
20250211,180600,400242975,3230,3230,3230,3230,0
20250211,180500,400242975,3230,3230,3230,3230,0
20250211,180400,400242975,3230,3230,3230,3230,0
20250211,180300,400242975,3230,3230,3230,3230,0
20250211,180200,400242975,3230,3230,3230,3230,0
20250211,180100,400242975,3230,3230,3230,3230,0
20250211,180000,400242975,3230,3230,3230,3230,0
20250211,175900,400242975,3230,3230,3230,3230,0
20250211,175800,400242975,3230,3230,3230,3230,0
20250211,175700,400242975,3230,3230,3230,3230,0
20250211,175600,400242975,3230,3230,3230,3230,0
20250211,175500,400242975,3230,3230,3230,3230,0
20250211,175400,400242975,3230,3230,3230,3230,895
20250211,175300,400242975,3230,3230,3230,3230,0
20250211,175200,400242975,3230,3230,3230,3230,0
20250211,175100,400242975,3230,3230,3230,3230,0
20250211,175000,400242975,3230,3230,3230,3230,0
20250211,174900,400242975,3230,3230,3230,3230,0
20250211,174800,400242975,3230,3230,3230,3230,0
20250211,174700,400242975,3230,3230,3230,3230,0
20250211,174600,400242975,3230,3230,3230,3230,0
20250211,174500,400242975,3230,3230,3230,3230,0
20250211,174400,400242975,3230,3230,3230,3230,0
20250211,174300,400242975,3230,3230,3230,3230,0
20250211,174200,400242975,3230,3230,3230,3230,0
20250211,174100,400242975,3230,3230,3230,3230,0
20250211,174000,400242975,3230,3230,3230,3230,0
20250211,173900,400242975,3230,3230,3230,3230,0
20250211,173800,400242975,3230,3230,3230,3230,0
20250211,173700,400242975,3230,3230,3230,3230,0
20250211,173600,400242975,3230,3230,3230,3230,0
20250211,173500,400242975,3230,3230,3230,3230,0
20250211,173400,400242975,3230,3230,3230,3230,0
20250211,173300,400242975,3230,3230,3230,3230,0
20250211,173200,400242975,3230,3230,3230,3230,0
20250211,173100,400242975,3230,3230,3230,3230,0
20250211,173000,400242975,3230,3230,3230,3230,0
20250211,172900,400242975,3230,3230,3230,3230,0
20250211,172800,400242975,3230,3230,3230,3230,0
20250211,172700,400242975,3230,3230,3230,3230,0
20250211,172600,400242975,3230,3230,3230,3230,0
20250211,172500,400242975,3230,3230,3230,3230,0
20250211,172400,400242975,3230,3230,3230,3230,895
20250211,172300,400242975,3230,3230,3230,3230,0
20250211,172200,400242975,3230,3230,3230,3230,0
20250211,172100,400242975,3230,3230,3230,3230,0
20250211,172000,400242975,3230,3230,3230,3230,0
20250211,171900,400242975,3230,3230,3230,3230,0
20250211,171800,400242975,3230,3230,3230,3230,0
20250211,171700,400242975,3230,3230,3230,3230,0
20250211,171600,400242975,3230,3230,3230,3230,0
20250211,171500,400242975,3230,3230,3230,3230,0
20250211,171400,400242975,3230,3230,3230,3230,0
20250211,171300,400242975,3230,3230,3230,3230,0
20250211,171200,400242975,3230,3230,3230,3230,0
20250211,171100,400242975,3230,3230,3230,3230,0
20250211,171000,400242975,3230,3230,3230,3230,0
20250211,170900,400242975,3230,3230,3230,3230,0
20250211,170800,400242975,3230,3230,3230,3230,0
20250211,170700,400242975,3230,3230,3230,3230,0
20250211,170600,400242975,3230,3230,3230,3230,0
20250211,170500,400242975,3230,3230,3230,3230,0
20250211,170400,400242975,3230,3230,3230,3230,0
20250211,170300,400242975,3230,3230,3230,3230,0
20250211,170200,400242975,3230,3230,3230,3230,0
20250211,170100,400242975,3230,3230,3230,3230,0
20250211,170000,400242975,3230,3230,3230,3230,0
20250211,165900,400242975,3230,3230,3230,3230,0
20250211,165800,400242975,3230,3230,3230,3230,0
20250211,165700,400242975,3230,3230,3230,3230,0
20250211,165600,400242975,3230,3230,3230,3230,0
20250211,165500,400242975,3230,3230,3230,3230,0
20250211,165400,400242975,3230,3230,3230,3230,895
20250211,165300,400242975,3230,3230,3230,3230,0
20250211,165200,400242975,3230,3230,3230,3230,0
20250211,165100,400242975,3230,3230,3230,3230,0
20250211,165000,400242975,3230,3230,3230,3230,0
20250211,164900,400242975,3230,3230,3230,3230,0
20250211,164800,400242975,3230,3230,3230,3230,0
20250211,164700,400242975,3230,3230,3230,3230,0
20250211,164600,400242975,3230,3230,3230,3230,0
20250211,164500,400242975,3230,3230,3230,3230,0
20250211,164400,400242975,3230,3230,3230,3230,0
20250211,164300,400242975,3230,3230,3230,3230,0
20250211,164200,400242975,3230,3230,3230,3230,0
20250211,164100,400242975,3230,3230,3230,3230,0
20250211,164000,400242975,3230,3230,3230,3230,0
20250211,163900,400242975,3230,3230,3230,3230,0
20250211,163800,400242975,3230,3230,3230,3230,0
20250211,163700,400242975,3230,3230,3230,3230,0
20250211,163600,400242975,3230,3230,3230,3230,0
20250211,163500,400242975,3230,3230,3230,3230,0
20250211,163400,400242975,3230,3230,3230,3230,0
20250211,163300,400242975,3230,3230,3230,3230,0
20250211,163200,400242975,3230,3230,3230,3230,0
20250211,163100,400242975,3230,3230,3230,3230,0
20250211,163000,400242975,3230,3230,3230,3230,0
20250211,162900,400242975,3230,3230,3230,3230,0
20250211,162800,400242975,3230,3230,3230,3230,0
20250211,162700,400242975,3230,3230,3230,3230,0
20250211,162600,400242975,3230,3230,3230,3230,0
20250211,162500,400242975,3230,3230,3230,3230,0
20250211,162400,400242975,3230,3230,3230,3230,895
20250211,162300,400242975,3230,3230,3230,3230,0
20250211,162200,400242975,3230,3230,3230,3230,0
20250211,162100,400242975,3230,3230,3230,3230,0
20250211,162000,400242975,3230,3230,3230,3230,0
20250211,161900,400242975,3230,3230,3230,3230,0
20250211,161800,400242975,3230,3230,3230,3230,0
20250211,161700,400242975,3230,3230,3230,3230,0
20250211,161600,400242975,3230,3230,3230,3230,0
20250211,161500,400242975,3230,3230,3230,3230,0
20250211,161400,400242975,3230,3230,3230,3230,0
20250211,161300,400242975,3230,3230,3230,3230,0
20250211,161200,400242975,3230,3230,3230,3230,0
20250211,161100,400242975,3230,3230,3230,3230,0
20250211,161000,400242975,3230,3230,3230,3230,0
20250211,160900,400242975,3230,3230,3230,3230,0
20250211,160800,400242975,3230,3230,3230,3230,0
20250211,160700,400242975,3230,3230,3230,3230,0
20250211,160600,400242975,3230,3230,3230,3230,0
20250211,160500,400242975,3230,3230,3230,3230,0
20250211,160400,400242975,3230,3230,3230,3230,0
20250211,160300,400242975,3230,3230,3230,3230,0
20250211,160200,400242975,3230,3230,3230,3230,0
20250211,160100,400242975,3230,3230,3230,3230,0
20250211,160000,400242975,3230,3230,3230,3230,0
20250211,155900,400242975,3230,3230,3230,3230,0
20250211,155800,400242975,3230,3230,3230,3230,0
20250211,155700,400242975,3230,3230,3230,3230,0
20250211,155600,400242975,3230,3230,3230,3230,0
20250211,155500,400242975,3230,3230,3230,3230,0
20250211,155400,400242975,3230,3230,3230,3230,895
20250211,155300,400242975,3230,3230,3230,3230,0
20250211,155200,400242975,3230,3230,3230,3230,0
20250211,155100,400242975,3230,3230,3230,3230,0
20250211,155000,400242975,3230,3230,3230,3230,0
20250211,154900,400242975,3230,3230,3230,3230,0
20250211,154800,400242975,3230,3230,3230,3230,0
20250211,154700,400242975,3230,3230,3230,3230,0
20250211,154600,400242975,3230,3230,3230,3230,0
20250211,154500,400242975,3230,3230,3230,3230,0
20250211,154400,400242975,3230,3230,3230,3230,0
20250211,154300,400242975,3230,3230,3230,3230,0
20250211,154200,400242975,3230,3230,3230,3230,0
20250211,154100,400242975,3230,3230,3230,3230,0
20250211,154000,400242975,3230,3230,3230,3230,0
20250211,153900,400242975,3230,3230,3230,3230,0
20250211,153800,400242975,3230,3230,3230,3230,0
20250211,153700,400242975,3230,3230,3230,3230,0
20250211,153600,400242975,3230,3230,3230,3230,0
20250211,153500,400242975,3230,3230,3230,3230,0
20250211,153400,400242975,3230,3230,3230,3230,0
20250211,153300,400242975,3230,3230,3230,3230,0
20250211,153200,400242975,3230,3230,3230,3230,0
20250211,153100,400242975,3230,3230,3230,3230,0
20250211,153000,400242975,3230,3230,3230,3230,895
20250211,152900,397352125,3220,3220,3220,3220,0
20250211,152800,397352125,3220,3220,3220,3220,0
20250211,152700,397352125,3220,3220,3220,3220,0
20250211,152600,397352125,3220,3220,3220,3220,0
20250211,152500,397352125,3220,3220,3220,3220,0
20250211,152400,397352125,3220,3220,3220,3220,0
20250211,152300,397352125,3220,3220,3220,3220,0
20250211,152200,397352125,3220,3220,3220,3220,0
20250211,152100,397352125,3220,3220,3220,3220,0
20250211,152000,397352125,3220,3220,3220,3220,0
20250211,151900,397352125,3220,3210,3220,3205,996
20250211,151800,394159460,3210,3210,3210,3210,4
20250211,151700,394146620,3210,3210,3210,3210,2
20250211,151600,394140200,3220,3220,3220,3220,0
20250211,151500,394140200,3220,3215,3220,3200,2341
20250211,151400,386633955,3215,3215,3215,3215,0
20250211,151300,386633955,3215,3215,3215,3215,0
20250211,151200,386633955,3215,3210,3215,3210,10
20250211,151100,386601850,3220,3210,3220,3210,772
20250211,151000,384122810,3215,3215,3215,3215,0
20250211,150900,384122810,3215,3215,3215,3215,10
20250211,150800,384090660,3210,3210,3210,3210,333
20250211,150700,383021730,3220,3220,3220,3220,0
20250211,150600,383021730,3220,3220,3220,3220,91
20250211,150500,382728710,3220,3220,3220,3220,0
20250211,150400,382728710,3220,3220,3220,3220,0
20250211,150300,382728710,3220,3215,3225,3210,1365
20250211,150200,378344495,3225,3225,3225,3225,0
20250211,150100,378344495,3225,3225,3225,3225,2
20250211,150000,378338045,3225,3225,3225,3225,0
20250211,145900,378338045,3225,3225,3225,3225,62
20250211,145800,378138095,3225,3225,3225,3225,2
20250211,145700,378131645,3230,3230,3230,3230,0
20250211,145600,378131645,3230,3230,3230,3230,0
20250211,145500,378131645,3230,3230,3230,3230,1
20250211,145400,378128415,3225,3225,3225,3225,0
20250211,145300,378128415,3225,3225,3225,3225,0
20250211,145200,378128415,3225,3225,3225,3225,0
20250211,145100,378128415,3225,3225,3225,3225,0
20250211,145000,378128415,3225,3225,3225,3225,0
20250211,144900,378128415,3225,3225,3225,3225,28
20250211,144800,378038115,3210,3210,3210,3210,0
20250211,144700,378038115,3210,3210,3210,3210,28
20250211,144600,377948235,3225,3225,3225,3225,0
20250211,144500,377948235,3225,3225,3225,3225,0
20250211,144400,377948235,3225,3225,3225,3225,1
20250211,144300,377945010,3210,3210,3210,3210,0
20250211,144200,377945010,3210,3210,3210,3210,0
20250211,144100,377945010,3210,3210,3210,3210,0
20250211,144000,377945010,3210,3215,3215,3210,1114
20250211,143900,374367335,3215,3215,3215,3215,0
20250211,143800,374367335,3215,3215,3215,3215,1500
20250211,143700,369544835,3220,3220,3220,3220,0
20250211,143600,369544835,3220,3220,3220,3220,300
20250211,143500,368578835,3220,3225,3225,3220,2000
20250211,143400,362138830,3230,3230,3230,3230,1
20250211,143300,362135600,3230,3230,3230,3230,0
20250211,143200,362135600,3230,3230,3230,3230,0
20250211,143100,362135600,3230,3230,3230,3230,0
20250211,143000,362135600,3230,3230,3230,3230,0
20250211,142900,362135600,3230,3230,3230,3230,0
20250211,142800,362135600,3230,3230,3230,3230,0
20250211,142700,362135600,3230,3230,3230,3230,0
20250211,142600,362135600,3230,3230,3230,3230,0
20250211,142500,362135600,3230,3230,3230,3230,0
20250211,142400,362135600,3230,3225,3230,3225,1143
20250211,142300,358448365,3230,3230,3230,3230,24
20250211,142200,358370845,3235,3235,3235,3235,1
20250211,142100,358367610,3235,3235,3235,3235,0
20250211,142000,358367610,3235,3235,3235,3235,0
20250211,141900,358367610,3235,3235,3235,3235,0
20250211,141800,358367610,3235,3235,3235,3235,0
20250211,141700,358367610,3235,3235,3235,3235,20
20250211,141600,358302910,3235,3240,3240,3235,4
20250211,141500,358289960,3235,3225,3235,3225,3421
20250211,141400,347241275,3220,3220,3220,3220,0
20250211,141300,347241275,3220,3220,3220,3220,0
20250211,141200,347241275,3220,3220,3220,3220,0
20250211,141100,347241275,3220,3220,3220,3220,0
20250211,141000,347241275,3220,3220,3220,3220,0
20250211,140900,347241275,3220,3220,3220,3220,0
20250211,140800,347241275,3220,3215,3220,3215,2013
20250211,140700,340769415,3215,3215,3215,3215,0
20250211,140600,340769415,3215,3215,3215,3215,50
20250211,140500,340608665,3220,3220,3220,3220,0
20250211,140400,340608665,3220,3220,3220,3220,0
20250211,140300,340608665,3220,3220,3220,3220,4
20250211,140200,340595785,3220,3220,3220,3220,0
20250211,140100,340595785,3220,3220,3220,3220,0
20250211,140000,340595785,3220,3220,3220,3220,0
20250211,135900,340595785,3220,3215,3220,3215,714
20250211,135800,338296875,3220,3220,3220,3220,0
20250211,135700,338296875,3220,3220,3220,3220,0
20250211,135600,338296875,3220,3220,3220,3220,0
20250211,135500,338296875,3220,3220,3220,3220,0
20250211,135400,338296875,3220,3220,3220,3220,0
20250211,135300,338296875,3220,3220,3220,3220,0
20250211,135200,338296875,3220,3220,3220,3220,0
20250211,135100,338296875,3220,3220,3220,3220,2
20250211,135000,338290435,3220,3220,3220,3220,2
20250211,134900,338283995,3220,3220,3220,3220,0
20250211,134800,338283995,3220,3220,3220,3220,0
20250211,134700,338283995,3220,3210,3220,3210,66
20250211,134600,338072065,3220,3220,3220,3220,4
20250211,134500,338059185,3210,3210,3210,3210,22
20250211,134400,337988565,3210,3210,3210,3210,25
20250211,134300,337908315,3215,3215,3215,3215,0
20250211,134200,337908315,3215,3215,3215,3215,0
20250211,134100,337908315,3215,3215,3215,3215,0
20250211,134000,337908315,3215,3215,3215,3215,0
20250211,133900,337908315,3215,3215,3215,3215,0
20250211,133800,337908315,3215,3215,3215,3215,0
20250211,133700,337908315,3215,3215,3215,3215,0
20250211,133600,337908315,3215,3215,3215,3215,0
20250211,133500,337908315,3215,3215,3215,3215,0
20250211,133400,337908315,3215,3215,3215,3215,0
20250211,133300,337908315,3215,3215,3215,3215,0
20250211,133200,337908315,3215,3215,3215,3215,170
20250211,133100,337361765,3215,3215,3215,3215,0
20250211,133000,337361765,3215,3215,3215,3215,700
20250211,132900,335111265,3220,3220,3220,3220,0
20250211,132800,335111265,3220,3220,3220,3220,0
20250211,132700,335111265,3220,3220,3220,3220,10
20250211,132600,335079065,3220,3220,3220,3220,300
20250211,132500,334113065,3215,3215,3215,3215,0
20250211,132400,334113065,3215,3215,3215,3215,0
20250211,132300,334113065,3215,3215,3215,3215,0
20250211,132200,334113065,3215,3215,3215,3215,1039
20250211,132100,330772680,3215,3215,3215,3215,0
20250211,132000,330772680,3215,3215,3215,3215,0
20250211,131900,330772680,3215,3215,3215,3215,0
20250211,131800,330772680,3215,3215,3215,3215,0
20250211,131700,330772680,3215,3215,3215,3215,0
20250211,131600,330772680,3215,3215,3215,3215,0
20250211,131500,330772680,3215,3215,3215,3215,0
20250211,131400,330772680,3215,3215,3215,3215,0
20250211,131300,330772680,3215,3215,3215,3215,0
20250211,131200,330772680,3215,3210,3215,3210,665
20250211,131100,328634710,3210,3210,3210,3210,9
20250211,131000,328605820,3210,3210,3210,3210,0
20250211,130900,328605820,3210,3210,3210,3210,0
20250211,130800,328605820,3210,3210,3210,3210,0
20250211,130700,328605820,3210,3210,3210,3210,0
20250211,130600,328605820,3210,3210,3210,3210,0
20250211,130500,328605820,3210,3210,3210,3210,10
20250211,130400,328573720,3215,3215,3215,3215,0
20250211,130300,328573720,3215,3215,3215,3215,0
20250211,130200,328573720,3215,3215,3215,3215,0
20250211,130100,328573720,3215,3215,3215,3215,0
20250211,130000,328573720,3215,3215,3215,3215,0
20250211,125900,328573720,3215,3215,3215,3215,0
20250211,125800,328573720,3215,3215,3215,3215,0
20250211,125700,328573720,3215,3215,3215,3215,0
20250211,125600,328573720,3215,3215,3215,3215,0
20250211,125500,328573720,3215,3215,3215,3215,700
20250211,125400,326323220,3215,3215,3215,3215,0
20250211,125300,326323220,3215,3215,3215,3215,0
20250211,125200,326323220,3215,3215,3215,3215,20
20250211,125100,326258920,3215,3215,3215,3215,0
20250211,125000,326258920,3215,3205,3215,3205,3
20250211,124900,326249285,3205,3205,3205,3205,3
20250211,124800,326239670,3210,3210,3210,3210,32
20250211,124700,326136950,3210,3205,3210,3205,2
20250211,124600,326130535,3205,3205,3205,3205,4
20250211,124500,326117715,3210,3210,3210,3210,423
20250211,124400,324759885,3215,3220,3220,3215,3
20250211,124300,324750235,3215,3215,3215,3215,29
20250211,124200,324657000,3225,3225,3225,3225,0
20250211,124100,324657000,3225,3210,3225,3210,3
20250211,124000,324647355,3210,3210,3210,3210,0
20250211,123900,324647355,3210,3210,3210,3210,0
20250211,123800,324647355,3210,3210,3210,3210,0
20250211,123700,324647355,3210,3210,3210,3210,0
20250211,123600,324647355,3210,3210,3210,3210,0
20250211,123500,324647355,3210,3210,3210,3210,0
20250211,123400,324647355,3210,3210,3210,3210,0
20250211,123300,324647355,3210,3210,3210,3210,0
20250211,123200,324647355,3210,3215,3215,3210,10
20250211,123100,324615250,3225,3225,3225,3225,0
20250211,123000,324615250,3225,3225,3225,3225,1
20250211,122900,324612025,3225,3225,3225,3225,0
20250211,122800,324612025,3225,3225,3225,3225,0
20250211,122700,324612025,3225,3225,3225,3225,0
20250211,122600,324612025,3225,3225,3225,3225,0
20250211,122500,324612025,3225,3225,3225,3225,1488
20250211,122400,319813225,3225,3220,3225,3220,1099
20250211,122300,316273905,3220,3220,3220,3220,0
20250211,122200,316273905,3220,3220,3220,3220,0
20250211,122100,316273905,3220,3220,3220,3220,0
20250211,122000,316273905,3220,3220,3220,3220,0
20250211,121900,316273905,3220,3220,3220,3220,0
20250211,121800,316273905,3220,3220,3220,3220,0
20250211,121700,316273905,3220,3210,3220,3210,1115
20250211,121600,312693845,3215,3215,3215,3215,2
20250211,121500,312687415,3215,3215,3215,3215,0
20250211,121400,312687415,3215,3215,3215,3215,34
20250211,121300,312578105,3215,3215,3215,3215,0
20250211,121200,312578105,3215,3210,3215,3210,2
20250211,121100,312571680,3210,3210,3215,3210,729
20250211,121000,310231220,3210,3210,3210,3210,0
20250211,120900,310231220,3210,3210,3210,3210,0
20250211,120800,310231220,3210,3210,3210,3210,16
20250211,120700,310179860,3215,3215,3215,3215,0
20250211,120600,310179860,3215,3215,3215,3215,0
20250211,120500,310179860,3215,3215,3215,3215,55
20250211,120400,310003035,3215,3215,3215,3215,0
20250211,120300,310003035,3215,3215,3215,3215,0
20250211,120200,310003035,3215,3215,3215,3215,0
20250211,120100,310003035,3215,3215,3215,3215,0
20250211,120000,310003035,3215,3215,3215,3215,0
20250211,115900,310003035,3215,3215,3215,3215,0
20250211,115800,310003035,3215,3215,3215,3215,0
20250211,115700,310003035,3215,3215,3215,3215,0
20250211,115600,310003035,3215,3215,3215,3215,0
20250211,115500,310003035,3215,3215,3215,3215,0
20250211,115400,310003035,3215,3215,3215,3215,0
20250211,115300,310003035,3215,3205,3215,3205,50
20250211,115200,309842325,3205,3205,3205,3205,0
20250211,115100,309842325,3205,3205,3205,3205,0
20250211,115000,309842325,3205,3200,3205,3195,2027
20250211,114900,303365795,3205,3205,3205,3205,0
20250211,114800,303365795,3205,3205,3205,3205,0
20250211,114700,303365795,3205,3205,3205,3205,2
20250211,114600,303359385,3190,3195,3195,3190,61
20250211,114500,303164640,3210,3210,3210,3210,1
20250211,114400,303161430,3210,3210,3210,3210,11
20250211,114300,303126120,3205,3205,3205,3205,1
20250211,114200,303122915,3215,3215,3215,3215,0
20250211,114100,303122915,3215,3215,3215,3215,0
20250211,114000,303122915,3215,3215,3215,3215,0
20250211,113900,303122915,3215,3215,3215,3215,0
20250211,113800,303122915,3215,3215,3215,3215,0
20250211,113700,303122915,3215,3215,3215,3215,2
20250211,113600,303116485,3195,3195,3195,3195,0
20250211,113500,303116485,3195,3195,3195,3195,117
20250211,113400,302742670,3195,3195,3195,3195,0
20250211,113300,302742670,3195,3200,3200,3195,335
20250211,113200,301672170,3200,3200,3200,3200,3576
20250211,113100,290228970,3200,3200,3200,3200,293
20250211,113000,289291370,3200,3205,3205,3200,5800
20250211,112900,270723465,3210,3210,3210,3210,0
20250211,112800,270723465,3210,3210,3210,3205,2987
20250211,112700,261148335,3210,3220,3220,3210,36
20250211,112600,261032690,3220,3220,3220,3220,0
20250211,112500,261032690,3220,3220,3220,3220,0
20250211,112400,261032690,3220,3220,3220,3220,0
20250211,112300,261032690,3220,3220,3220,3220,0
20250211,112200,261032690,3220,3220,3220,3220,0
20250211,112100,261032690,3220,3220,3220,3220,25
20250211,112000,260952190,3220,3220,3220,3220,0
20250211,111900,260952190,3220,3220,3220,3220,0
20250211,111800,260952190,3220,3220,3220,3220,0
20250211,111700,260952190,3220,3220,3220,3220,0
20250211,111600,260952190,3220,3220,3220,3220,0
20250211,111500,260952190,3220,3220,3220,3220,0
20250211,111400,260952190,3220,3220,3220,3220,0
20250211,111300,260952190,3220,3220,3220,3220,3
20250211,111200,260942530,3220,3220,3220,3220,0
20250211,111100,260942530,3220,3215,3220,3215,28
20250211,111000,260852460,3215,3215,3215,3215,0
20250211,110900,260852460,3215,3215,3215,3215,0
20250211,110800,260852460,3215,3215,3215,3215,1
20250211,110700,260849245,3220,3220,3220,3220,0
20250211,110600,260849245,3220,3220,3220,3220,2
20250211,110500,260842805,3215,3215,3215,3215,0
20250211,110400,260842805,3215,3215,3215,3215,2
20250211,110300,260836375,3215,3210,3215,3210,45
20250211,110200,260691855,3220,3220,3220,3220,48
20250211,110100,260537295,3225,3225,3225,3225,0
20250211,110000,260537295,3225,3225,3225,3225,0
20250211,105900,260537295,3225,3220,3225,3220,6
20250211,105800,260517965,3205,3210,3220,3205,985
20250211,105700,257360775,3225,3225,3225,3225,0
20250211,105600,257360775,3225,3220,3225,3220,11
20250211,105500,257325350,3220,3220,3220,3220,114
20250211,105400,256958270,3220,3220,3220,3220,6
20250211,105300,256938950,3225,3225,3225,3225,0
20250211,105200,256938950,3225,3225,3225,3225,0
20250211,105100,256938950,3225,3225,3225,3225,20
20250211,105000,256874450,3225,3225,3225,3225,10
20250211,104900,256842200,3225,3220,3225,3220,30
20250211,104800,256745515,3220,3220,3220,3210,53
20250211,104700,256575055,3225,3225,3225,3225,246
20250211,104600,255781705,3225,3225,3225,3225,0
20250211,104500,255781705,3225,3225,3225,3225,0
20250211,104400,255781705,3225,3225,3225,3225,34
20250211,104300,255672055,3225,3225,3225,3225,0
20250211,104200,255672055,3225,3225,3225,3225,0
20250211,104100,255672055,3225,3225,3225,3225,0
20250211,104000,255672055,3225,3225,3225,3225,0
20250211,103900,255672055,3225,3225,3225,3225,0
20250211,103800,255672055,3225,3225,3225,3225,0
20250211,103700,255672055,3225,3225,3225,3225,0
20250211,103600,255672055,3225,3225,3225,3225,1
20250211,103500,255668830,3210,3210,3210,3210,100
20250211,103400,255347830,3210,3215,3215,3210,4956
20250211,103300,239416665,3220,3220,3220,3220,0
20250211,103200,239416665,3220,3220,3220,3220,0
20250211,103100,239416665,3220,3220,3220,3220,39
20250211,103000,239291085,3215,3220,3220,3215,1000
20250211,102900,236074585,3220,3220,3220,3220,50
20250211,102800,235913585,3225,3225,3225,3225,46
20250211,102700,235765235,3225,3225,3225,3225,1
20250211,102600,235762010,3230,3230,3230,3230,0
20250211,102500,235762010,3230,3230,3230,3230,0
20250211,102400,235762010,3230,3230,3230,3230,1
20250211,102300,235758780,3230,3225,3230,3220,1425
20250211,102200,231168515,3230,3230,3230,3230,0
20250211,102100,231168515,3230,3230,3230,3230,0
20250211,102000,231168515,3230,3230,3230,3230,0
20250211,101900,231168515,3230,3230,3230,3230,0
20250211,101800,231168515,3230,3230,3230,3230,5
20250211,101700,231152365,3230,3230,3230,3230,0
20250211,101600,231152365,3230,3230,3230,3230,0
20250211,101500,231152365,3230,3230,3230,3230,46
20250211,101400,231003785,3230,3230,3230,3230,3
20250211,101300,230994095,3235,3230,3235,3230,48
20250211,101200,230839050,3230,3230,3230,3230,70
20250211,101100,230612950,3230,3230,3230,3230,0
20250211,101000,230612950,3230,3230,3230,3230,2
20250211,100900,230606490,3230,3230,3230,3230,25
20250211,100800,230525740,3240,3240,3240,3240,0
20250211,100700,230525740,3240,3240,3240,3240,23
20250211,100600,230451220,3240,3235,3240,3235,1420
20250211,100500,225853030,3235,3235,3235,3235,0
20250211,100400,225853030,3235,3235,3235,3235,2
20250211,100300,225846560,3235,3235,3235,3235,0
20250211,100200,225846560,3235,3225,3235,3225,2
20250211,100100,225840100,3230,3235,3235,3230,863
20250211,100000,223051960,3235,3235,3240,3235,306
20250211,095900,222062045,3235,3235,3235,3235,0
20250211,095800,222062045,3235,3230,3235,3230,570
20250211,095700,220218355,3230,3230,3230,3230,50
20250211,095600,220056855,3230,3235,3235,3230,110
20250211,095500,219701505,3235,3235,3235,3235,15
20250211,095400,219652980,3235,3235,3235,3235,2
20250211,095300,219646510,3235,3235,3235,3235,1
20250211,095200,219643275,3230,3230,3230,3230,0
20250211,095100,219643275,3230,3230,3230,3230,1
20250211,095000,219640045,3230,3230,3230,3230,1
20250211,094900,219636815,3235,3235,3235,3235,83
20250211,094800,219368310,3230,3230,3230,3230,1
20250211,094700,219365080,3215,3215,3215,3215,752
20250211,094600,216947400,3240,3240,3240,3240,153
20250211,094500,216451680,3240,3225,3240,3225,2130
20250211,094400,209570055,3210,3210,3210,3210,4
20250211,094300,209557215,3215,3210,3215,3210,257
20250211,094200,208731870,3225,3225,3225,3225,50
20250211,094100,208570620,3225,3225,3225,3225,721
20250211,094000,206245395,3225,3220,3225,3220,620
20250211,093900,204248950,3220,3220,3220,3220,0
20250211,093800,204248950,3220,3220,3220,3220,5
20250211,093700,204232850,3220,3220,3220,3220,38
20250211,093600,204110490,3220,3220,3220,3220,0
20250211,093500,204110490,3220,3220,3220,3220,0
20250211,093400,204110490,3220,3220,3220,3220,0
20250211,093300,204110490,3220,3220,3220,3220,446
20250211,093200,202674370,3220,3220,3220,3220,0
20250211,093100,202674370,3220,3220,3220,3220,0
20250211,093000,202674370,3220,3220,3220,3220,0
20250211,092900,202674370,3220,3220,3220,3220,0
20250211,092800,202674370,3220,3220,3220,3220,415
20250211,092700,201338070,3220,3220,3220,3220,17
20250211,092600,201283330,3230,3220,3230,3220,1127
20250211,092500,197651085,3220,3220,3220,3220,308
20250211,092400,196659325,3230,3230,3230,3230,400
20250211,092300,195367325,3225,3240,3240,3225,1726
20250211,092200,189799440,3240,3230,3240,3230,175
20250211,092100,189234145,3240,3240,3240,3240,2
20250211,092000,189227665,3240,3250,3250,3240,1544
20250211,091900,184225045,3245,3250,3250,3240,540
20250211,091800,182474045,3250,3260,3265,3250,3048
20250211,091700,172542645,3250,3240,3255,3230,7720
20250211,091600,147492945,3230,3240,3240,3230,7863
20250211,091500,122034830,3240,3235,3240,3235,1501
20250211,091400,117171595,3235,3235,3245,3235,4822
20250211,091300,101548555,3235,3225,3240,3225,4966
20250211,091200,85495830,3225,3220,3230,3220,3472
20250211,091100,74284750,3220,3215,3225,3215,4919
20250211,091000,58450295,3210,3200,3210,3200,6392
20250211,090900,37984425,3205,3200,3205,3200,700
20250211,090800,35740970,3200,3200,3200,3200,1605
20250211,090700,30604970,3200,3200,3200,3195,536
20250211,090600,28892270,3200,3200,3200,3200,150
20250211,090500,28412270,3205,3200,3205,3200,1444
20250211,090400,23789030,3170,3190,3205,3170,3435
20250211,090300,12807185,3190,3175,3190,3175,106
20250211,090200,12469405,3175,3170,3175,3170,478
20250211,090100,10954135,3165,3165,3165,3165,1380
20250211,090000,6586435,3175,3165,3175,3165,2081