KissMeData/144960/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,202900,622454350,4810,4810,4810,4810,946
20250211,202800,622454350,4810,4810,4810,4810,0
20250211,202700,622454350,4810,4810,4810,4810,0
20250211,202600,622454350,4810,4810,4810,4810,0
20250211,202500,622454350,4810,4810,4810,4810,0
20250211,202400,622454350,4810,4810,4810,4810,0
20250211,202300,622454350,4810,4810,4810,4810,0
20250211,202200,622454350,4810,4810,4810,4810,0
20250211,202100,622454350,4810,4810,4810,4810,0
20250211,202000,622454350,4810,4810,4810,4810,0
20250211,201900,622454350,4810,4810,4810,4810,0
20250211,201800,622454350,4810,4810,4810,4810,0
20250211,201700,622454350,4810,4810,4810,4810,0
20250211,201600,622454350,4810,4810,4810,4810,0
20250211,201500,622454350,4810,4810,4810,4810,0
20250211,201400,622454350,4810,4810,4810,4810,0
20250211,201300,622454350,4810,4810,4810,4810,0
20250211,201200,622454350,4810,4810,4810,4810,0
20250211,201100,622454350,4810,4810,4810,4810,0
20250211,201000,622454350,4810,4810,4810,4810,0
20250211,200900,622454350,4810,4810,4810,4810,0
20250211,200800,622454350,4810,4810,4810,4810,0
20250211,200700,622454350,4810,4810,4810,4810,0
20250211,200600,622454350,4810,4810,4810,4810,0
20250211,200500,622454350,4810,4810,4810,4810,0
20250211,200400,622454350,4810,4810,4810,4810,0
20250211,200300,622454350,4810,4810,4810,4810,0
20250211,200200,622454350,4810,4810,4810,4810,0
20250211,200100,622454350,4810,4810,4810,4810,0
20250211,200000,622454350,4810,4810,4810,4810,0
20250211,195900,622454350,4810,4810,4810,4810,946
20250211,195800,622454350,4810,4810,4810,4810,0
20250211,195700,622454350,4810,4810,4810,4810,0
20250211,195600,622454350,4810,4810,4810,4810,0
20250211,195500,622454350,4810,4810,4810,4810,0
20250211,195400,622454350,4810,4810,4810,4810,0
20250211,195300,622454350,4810,4810,4810,4810,0
20250211,195200,622454350,4810,4810,4810,4810,0
20250211,195100,622454350,4810,4810,4810,4810,0
20250211,195000,622454350,4810,4810,4810,4810,0
20250211,194900,622454350,4810,4810,4810,4810,0
20250211,194800,622454350,4810,4810,4810,4810,0
20250211,194700,622454350,4810,4810,4810,4810,0
20250211,194600,622454350,4810,4810,4810,4810,0
20250211,194500,622454350,4810,4810,4810,4810,0
20250211,194400,622454350,4810,4810,4810,4810,0
20250211,194300,622454350,4810,4810,4810,4810,0
20250211,194200,622454350,4810,4810,4810,4810,0
20250211,194100,622454350,4810,4810,4810,4810,0
20250211,194000,622454350,4810,4810,4810,4810,0
20250211,193900,622454350,4810,4810,4810,4810,0
20250211,193800,622454350,4810,4810,4810,4810,0
20250211,193700,622454350,4810,4810,4810,4810,0
20250211,193600,622454350,4810,4810,4810,4810,0
20250211,193500,622454350,4810,4810,4810,4810,0
20250211,193400,622454350,4810,4810,4810,4810,0
20250211,193300,622454350,4810,4810,4810,4810,0
20250211,193200,622454350,4810,4810,4810,4810,0
20250211,193100,622454350,4810,4810,4810,4810,0
20250211,193000,622454350,4810,4810,4810,4810,0
20250211,192900,622454350,4810,4810,4810,4810,946
20250211,192800,622454350,4810,4810,4810,4810,0
20250211,192700,622454350,4810,4810,4810,4810,0
20250211,192600,622454350,4810,4810,4810,4810,0
20250211,192500,622454350,4810,4810,4810,4810,0
20250211,192400,622454350,4810,4810,4810,4810,0
20250211,192300,622454350,4810,4810,4810,4810,0
20250211,192200,622454350,4810,4810,4810,4810,0
20250211,192100,622454350,4810,4810,4810,4810,0
20250211,192000,622454350,4810,4810,4810,4810,0
20250211,191900,622454350,4810,4810,4810,4810,0
20250211,191800,622454350,4810,4810,4810,4810,0
20250211,191700,622454350,4810,4810,4810,4810,0
20250211,191600,622454350,4810,4810,4810,4810,0
20250211,191500,622454350,4810,4810,4810,4810,0
20250211,191400,622454350,4810,4810,4810,4810,0
20250211,191300,622454350,4810,4810,4810,4810,0
20250211,191200,622454350,4810,4810,4810,4810,0
20250211,191100,622454350,4810,4810,4810,4810,0
20250211,191000,622454350,4810,4810,4810,4810,0
20250211,190900,622454350,4810,4810,4810,4810,0
20250211,190800,622454350,4810,4810,4810,4810,0
20250211,190700,622454350,4810,4810,4810,4810,0
20250211,190600,622454350,4810,4810,4810,4810,0
20250211,190500,622454350,4810,4810,4810,4810,0
20250211,190400,622454350,4810,4810,4810,4810,0
20250211,190300,622454350,4810,4810,4810,4810,0
20250211,190200,622454350,4810,4810,4810,4810,0
20250211,190100,622454350,4810,4810,4810,4810,0
20250211,190000,622454350,4810,4810,4810,4810,0
20250211,185900,622454350,4810,4810,4810,4810,946
20250211,185800,622454350,4810,4810,4810,4810,0
20250211,185700,622454350,4810,4810,4810,4810,0
20250211,185600,622454350,4810,4810,4810,4810,0
20250211,185500,622454350,4810,4810,4810,4810,0
20250211,185400,622454350,4810,4810,4810,4810,0
20250211,185300,622454350,4810,4810,4810,4810,0
20250211,185200,622454350,4810,4810,4810,4810,0
20250211,185100,622454350,4810,4810,4810,4810,0
20250211,185000,622454350,4810,4810,4810,4810,0
20250211,184900,622454350,4810,4810,4810,4810,0
20250211,184800,622454350,4810,4810,4810,4810,0
20250211,184700,622454350,4810,4810,4810,4810,0
20250211,184600,622454350,4810,4810,4810,4810,0
20250211,184500,622454350,4810,4810,4810,4810,0
20250211,184400,622454350,4810,4810,4810,4810,0
20250211,184300,622454350,4810,4810,4810,4810,0
20250211,184200,622454350,4810,4810,4810,4810,0
20250211,184100,622454350,4810,4810,4810,4810,0
20250211,184000,622454350,4810,4810,4810,4810,0
20250211,183900,622454350,4810,4810,4810,4810,0
20250211,183800,622454350,4810,4810,4810,4810,0
20250211,183700,622454350,4810,4810,4810,4810,0
20250211,183600,622454350,4810,4810,4810,4810,0
20250211,183500,622454350,4810,4810,4810,4810,0
20250211,183400,622454350,4810,4810,4810,4810,0
20250211,183300,622454350,4810,4810,4810,4810,0
20250211,183200,622454350,4810,4810,4810,4810,0
20250211,183100,622454350,4810,4810,4810,4810,0
20250211,183000,622454350,4810,4810,4810,4810,0
20250211,182900,622454350,4810,4810,4810,4810,946
20250211,182800,622454350,4810,4810,4810,4810,0
20250211,182700,622454350,4810,4810,4810,4810,0
20250211,182600,622454350,4810,4810,4810,4810,0
20250211,182500,622454350,4810,4810,4810,4810,0
20250211,182400,622454350,4810,4810,4810,4810,0
20250211,182300,622454350,4810,4810,4810,4810,0
20250211,182200,622454350,4810,4810,4810,4810,0
20250211,182100,622454350,4810,4810,4810,4810,0
20250211,182000,622454350,4810,4810,4810,4810,0
20250211,181900,622454350,4810,4810,4810,4810,0
20250211,181800,622454350,4810,4810,4810,4810,0
20250211,181700,622454350,4810,4810,4810,4810,0
20250211,181600,622454350,4810,4810,4810,4810,0
20250211,181500,622454350,4810,4810,4810,4810,0
20250211,181400,622454350,4810,4810,4810,4810,0
20250211,181300,622454350,4810,4810,4810,4810,0
20250211,181200,622454350,4810,4810,4810,4810,0
20250211,181100,622454350,4810,4810,4810,4810,0
20250211,181000,622454350,4810,4810,4810,4810,0
20250211,180900,622454350,4810,4810,4810,4810,0
20250211,180800,622454350,4810,4810,4810,4810,0
20250211,180700,622454350,4810,4810,4810,4810,0
20250211,180600,622454350,4810,4810,4810,4810,0
20250211,180500,622454350,4810,4810,4810,4810,0
20250211,180400,622454350,4810,4810,4810,4810,0
20250211,180300,622454350,4810,4810,4810,4810,0
20250211,180200,622454350,4810,4810,4810,4810,0
20250211,180100,622454350,4810,4810,4810,4810,0
20250211,180000,622454350,4810,4810,4810,4810,0
20250211,175900,622454350,4810,4810,4810,4810,946
20250211,175800,622454350,4810,4810,4810,4810,0
20250211,175700,622454350,4810,4810,4810,4810,0
20250211,175600,622454350,4810,4810,4810,4810,0
20250211,175500,622454350,4810,4810,4810,4810,0
20250211,175400,622454350,4810,4810,4810,4810,0
20250211,175300,622454350,4810,4810,4810,4810,0
20250211,175200,622454350,4810,4810,4810,4810,0
20250211,175100,622454350,4810,4810,4810,4810,0
20250211,175000,622454350,4810,4810,4810,4810,0
20250211,174900,622454350,4810,4810,4810,4810,0
20250211,174800,622454350,4810,4810,4810,4810,0
20250211,174700,622454350,4810,4810,4810,4810,0
20250211,174600,622454350,4810,4810,4810,4810,0
20250211,174500,622454350,4810,4810,4810,4810,0
20250211,174400,622454350,4810,4810,4810,4810,0
20250211,174300,622454350,4810,4810,4810,4810,0
20250211,174200,622454350,4810,4810,4810,4810,0
20250211,174100,622454350,4810,4810,4810,4810,0
20250211,174000,622454350,4810,4810,4810,4810,0
20250211,173900,622454350,4810,4810,4810,4810,0
20250211,173800,622454350,4810,4810,4810,4810,0
20250211,173700,622454350,4810,4810,4810,4810,0
20250211,173600,622454350,4810,4810,4810,4810,0
20250211,173500,622454350,4810,4810,4810,4810,0
20250211,173400,622454350,4810,4810,4810,4810,0
20250211,173300,622454350,4810,4810,4810,4810,0
20250211,173200,622454350,4810,4810,4810,4810,0
20250211,173100,622454350,4810,4810,4810,4810,0
20250211,173000,622454350,4810,4810,4810,4810,0
20250211,172900,622454350,4810,4810,4810,4810,946
20250211,172800,622454350,4810,4810,4810,4810,0
20250211,172700,622454350,4810,4810,4810,4810,0
20250211,172600,622454350,4810,4810,4810,4810,0
20250211,172500,622454350,4810,4810,4810,4810,0
20250211,172400,622454350,4810,4810,4810,4810,0
20250211,172300,622454350,4810,4810,4810,4810,0
20250211,172200,622454350,4810,4810,4810,4810,0
20250211,172100,622454350,4810,4810,4810,4810,0
20250211,172000,622454350,4810,4810,4810,4810,0
20250211,171900,622454350,4810,4810,4810,4810,0
20250211,171800,622454350,4810,4810,4810,4810,0
20250211,171700,622454350,4810,4810,4810,4810,0
20250211,171600,622454350,4810,4810,4810,4810,0
20250211,171500,622454350,4810,4810,4810,4810,0
20250211,171400,622454350,4810,4810,4810,4810,0
20250211,171300,622454350,4810,4810,4810,4810,0
20250211,171200,622454350,4810,4810,4810,4810,0
20250211,171100,622454350,4810,4810,4810,4810,0
20250211,171000,622454350,4810,4810,4810,4810,0
20250211,170900,622454350,4810,4810,4810,4810,0
20250211,170800,622454350,4810,4810,4810,4810,0
20250211,170700,622454350,4810,4810,4810,4810,0
20250211,170600,622454350,4810,4810,4810,4810,0
20250211,170500,622454350,4810,4810,4810,4810,0
20250211,170400,622454350,4810,4810,4810,4810,0
20250211,170300,622454350,4810,4810,4810,4810,0
20250211,170200,622454350,4810,4810,4810,4810,0
20250211,170100,622454350,4810,4810,4810,4810,0
20250211,170000,622454350,4810,4810,4810,4810,0
20250211,165900,622454350,4810,4810,4810,4810,946
20250211,165800,622454350,4810,4810,4810,4810,0
20250211,165700,622454350,4810,4810,4810,4810,0
20250211,165600,622454350,4810,4810,4810,4810,0
20250211,165500,622454350,4810,4810,4810,4810,0
20250211,165400,622454350,4810,4810,4810,4810,0
20250211,165300,622454350,4810,4810,4810,4810,0
20250211,165200,622454350,4810,4810,4810,4810,0
20250211,165100,622454350,4810,4810,4810,4810,0
20250211,165000,622454350,4810,4810,4810,4810,0
20250211,164900,622454350,4810,4810,4810,4810,0
20250211,164800,622454350,4810,4810,4810,4810,0
20250211,164700,622454350,4810,4810,4810,4810,0
20250211,164600,622454350,4810,4810,4810,4810,0
20250211,164500,622454350,4810,4810,4810,4810,0
20250211,164400,622454350,4810,4810,4810,4810,0
20250211,164300,622454350,4810,4810,4810,4810,0
20250211,164200,622454350,4810,4810,4810,4810,0
20250211,164100,622454350,4810,4810,4810,4810,0
20250211,164000,622454350,4810,4810,4810,4810,0
20250211,163900,622454350,4810,4810,4810,4810,0
20250211,163800,622454350,4810,4810,4810,4810,0
20250211,163700,622454350,4810,4810,4810,4810,0
20250211,163600,622454350,4810,4810,4810,4810,0
20250211,163500,622454350,4810,4810,4810,4810,0
20250211,163400,622454350,4810,4810,4810,4810,0
20250211,163300,622454350,4810,4810,4810,4810,0
20250211,163200,622454350,4810,4810,4810,4810,0
20250211,163100,622454350,4810,4810,4810,4810,0
20250211,163000,622454350,4810,4810,4810,4810,0
20250211,162900,622454350,4810,4810,4810,4810,946
20250211,162800,622454350,4810,4810,4810,4810,0
20250211,162700,622454350,4810,4810,4810,4810,0
20250211,162600,622454350,4810,4810,4810,4810,0
20250211,162500,622454350,4810,4810,4810,4810,0
20250211,162400,622454350,4810,4810,4810,4810,0
20250211,162300,622454350,4810,4810,4810,4810,0
20250211,162200,622454350,4810,4810,4810,4810,0
20250211,162100,622454350,4810,4810,4810,4810,0
20250211,162000,622454350,4810,4810,4810,4810,0
20250211,161900,622454350,4810,4810,4810,4810,0
20250211,161800,622454350,4810,4810,4810,4810,0
20250211,161700,622454350,4810,4810,4810,4810,0
20250211,161600,622454350,4810,4810,4810,4810,0
20250211,161500,622454350,4810,4810,4810,4810,0
20250211,161400,622454350,4810,4810,4810,4810,0
20250211,161300,622454350,4810,4810,4810,4810,0
20250211,161200,622454350,4810,4810,4810,4810,0
20250211,161100,622454350,4810,4810,4810,4810,0
20250211,161000,622454350,4810,4810,4810,4810,0
20250211,160900,622454350,4810,4810,4810,4810,0
20250211,160800,622454350,4810,4810,4810,4810,0
20250211,160700,622454350,4810,4810,4810,4810,0
20250211,160600,622454350,4810,4810,4810,4810,0
20250211,160500,622454350,4810,4810,4810,4810,0
20250211,160400,622454350,4810,4810,4810,4810,0
20250211,160300,622454350,4810,4810,4810,4810,0
20250211,160200,622454350,4810,4810,4810,4810,0
20250211,160100,622454350,4810,4810,4810,4810,0
20250211,160000,622454350,4810,4810,4810,4810,0
20250211,155900,622454350,4810,4810,4810,4810,946
20250211,155800,622454350,4810,4810,4810,4810,0
20250211,155700,622454350,4810,4810,4810,4810,0
20250211,155600,622454350,4810,4810,4810,4810,0
20250211,155500,622454350,4810,4810,4810,4810,0
20250211,155400,622454350,4810,4810,4810,4810,0
20250211,155300,622454350,4810,4810,4810,4810,0
20250211,155200,622454350,4810,4810,4810,4810,0
20250211,155100,622454350,4810,4810,4810,4810,0
20250211,155000,622454350,4810,4810,4810,4810,0
20250211,154900,622454350,4810,4810,4810,4810,0
20250211,154800,622454350,4810,4810,4810,4810,0
20250211,154700,622454350,4810,4810,4810,4810,0
20250211,154600,622454350,4810,4810,4810,4810,0
20250211,154500,622454350,4810,4810,4810,4810,0
20250211,154400,622454350,4810,4810,4810,4810,0
20250211,154300,622454350,4810,4810,4810,4810,0
20250211,154200,622454350,4810,4810,4810,4810,0
20250211,154100,622454350,4810,4810,4810,4810,0
20250211,154000,622454350,4810,4810,4810,4810,0
20250211,153900,622454350,4810,4810,4810,4810,0
20250211,153800,622454350,4810,4810,4810,4810,0
20250211,153700,622454350,4810,4810,4810,4810,0
20250211,153600,622454350,4810,4810,4810,4810,0
20250211,153500,622454350,4810,4810,4810,4810,0
20250211,153400,622454350,4810,4810,4810,4810,0
20250211,153300,622454350,4810,4810,4810,4810,0
20250211,153200,622454350,4810,4810,4810,4810,0
20250211,153100,622454350,4810,4810,4810,4810,0
20250211,153000,622454350,4810,4810,4810,4810,946
20250211,152900,617904090,4830,4830,4830,4830,0
20250211,152800,617904090,4830,4830,4830,4830,0
20250211,152700,617904090,4830,4830,4830,4830,0
20250211,152600,617904090,4830,4830,4830,4830,0
20250211,152500,617904090,4830,4830,4830,4830,0
20250211,152400,617904090,4830,4830,4830,4830,0
20250211,152300,617904090,4830,4830,4830,4830,0
20250211,152200,617904090,4830,4830,4830,4830,0
20250211,152100,617904090,4830,4830,4830,4830,0
20250211,152000,617904090,4830,4830,4830,4830,0
20250211,151900,617904090,4830,4830,4830,4830,4
20250211,151800,617884770,4815,4835,4835,4815,1598
20250211,151700,610190380,4815,4820,4840,4815,2464
20250211,151600,598318560,4820,4840,4840,4820,1367
20250211,151500,591719495,4850,4850,4850,4850,1
20250211,151400,591714645,4840,4840,4840,4840,2
20250211,151300,591704965,4855,4850,4855,4850,3
20250211,151200,591690410,4840,4840,4840,4840,188
20250211,151100,590780490,4855,4845,4855,4845,4
20250211,151000,590761090,4850,4850,4850,4850,0
20250211,150900,590761090,4850,4850,4850,4850,0
20250211,150800,590761090,4850,4850,4850,4840,1533
20250211,150700,583341040,4860,4860,4860,4850,23
20250211,150600,583229440,4850,4850,4850,4850,19
20250211,150500,583137290,4850,4850,4850,4850,10
20250211,150400,583088790,4850,4850,4850,4850,0
20250211,150300,583088790,4850,4850,4850,4850,0
20250211,150200,583088790,4850,4850,4850,4850,0
20250211,150100,583088790,4850,4850,4850,4850,0
20250211,150000,583088790,4850,4845,4850,4845,11
20250211,145900,583035490,4860,4860,4860,4860,18
20250211,145800,582948010,4860,4855,4860,4855,403
20250211,145700,580989650,4855,4855,4855,4855,100
20250211,145600,580504150,4860,4860,4860,4850,1837
20250211,145500,571581775,4865,4840,4870,4835,1304
20250211,145400,565253460,4830,4840,4840,4830,1000
20250211,145300,560419905,4845,4845,4845,4845,3
20250211,145200,560405370,4845,4840,4845,4835,410
20250211,145100,558421385,4845,4845,4845,4845,5
20250211,145000,558397160,4850,4850,4850,4850,0
20250211,144900,558397160,4850,4850,4850,4850,1
20250211,144800,558392310,4840,4840,4840,4840,550
20250211,144700,555730310,4850,4845,4850,4845,1100
20250211,144600,550400210,4850,4850,4850,4850,0
20250211,144500,550400210,4850,4850,4850,4850,0
20250211,144400,550400210,4850,4850,4865,4850,1091
20250211,144300,545108685,4855,4855,4855,4850,395
20250211,144200,543192025,4860,4860,4860,4860,0
20250211,144100,543192025,4860,4860,4860,4860,0
20250211,144000,543192025,4860,4860,4860,4860,0
20250211,143900,543192025,4860,4860,4860,4860,0
20250211,143800,543192025,4860,4860,4860,4860,0
20250211,143700,543192025,4860,4860,4865,4860,36
20250211,143600,543017060,4860,4860,4860,4860,0
20250211,143500,543017060,4860,4865,4865,4860,27
20250211,143400,542885720,4870,4870,4870,4870,29
20250211,143300,542744490,4875,4860,4875,4860,200
20250211,143200,541770915,4865,4865,4865,4865,0
20250211,143100,541770915,4865,4860,4865,4855,1001
20250211,143000,536909015,4870,4870,4870,4870,0
20250211,142900,536909015,4870,4870,4870,4870,0
20250211,142800,536909015,4870,4870,4870,4870,700
20250211,142700,533500015,4870,4870,4870,4870,0
20250211,142600,533500015,4870,4870,4870,4870,1
20250211,142500,533495145,4870,4870,4870,4870,1
20250211,142400,533490275,4870,4860,4870,4860,200
20250211,142300,532518265,4875,4870,4875,4870,200
20250211,142200,531543420,4875,4880,4880,4875,45
20250211,142100,531324020,4880,4850,4880,4850,1222
20250211,142000,525388275,4840,4840,4840,4840,1
20250211,141900,525383435,4850,4850,4850,4850,0
20250211,141800,525383435,4850,4850,4850,4850,25
20250211,141700,525262185,4850,4850,4850,4850,3
20250211,141600,525247635,4850,4850,4850,4850,0
20250211,141500,525247635,4850,4850,4850,4850,0
20250211,141400,525247635,4850,4845,4850,4845,819
20250211,141300,521275980,4845,4845,4845,4845,30
20250211,141200,521130630,4840,4840,4840,4840,0
20250211,141100,521130630,4840,4840,4840,4840,0
20250211,141000,521130630,4840,4840,4840,4840,67
20250211,140900,520806350,4840,4840,4840,4840,0
20250211,140800,520806350,4840,4840,4840,4840,1
20250211,140700,520801510,4825,4825,4825,4825,565
20250211,140600,518075385,4830,4830,4830,4830,193
20250211,140500,517143195,4830,4830,4830,4830,0
20250211,140400,517143195,4830,4830,4830,4830,0
20250211,140300,517143195,4830,4830,4830,4830,1
20250211,140200,517138365,4845,4845,4845,4845,0
20250211,140100,517138365,4845,4835,4845,4830,276
20250211,140000,515805255,4850,4850,4850,4850,1
20250211,135900,515800405,4845,4835,4845,4835,1177
20250211,135800,510103815,4830,4830,4830,4830,24
20250211,135700,509987895,4830,4830,4830,4830,30
20250211,135600,509842995,4830,4830,4830,4830,0
20250211,135500,509842995,4830,4830,4830,4830,100
20250211,135400,509359995,4830,4830,4830,4830,10
20250211,135300,509311695,4830,4830,4830,4830,0
20250211,135200,509311695,4830,4830,4830,4830,500
20250211,135100,506896695,4840,4840,4840,4840,110
20250211,135000,506364295,4840,4840,4840,4840,394
20250211,134900,504457335,4840,4840,4840,4820,1303
20250211,134800,498176755,4830,4835,4835,4830,500
20250211,134700,495761730,4840,4840,4840,4840,1700
20250211,134600,487533730,4845,4845,4845,4845,0
20250211,134500,487533730,4845,4845,4845,4845,0
20250211,134400,487533730,4845,4845,4845,4845,0
20250211,134300,487533730,4845,4845,4845,4845,49
20250211,134200,487296325,4845,4845,4845,4845,0
20250211,134100,487296325,4845,4845,4845,4845,0
20250211,134000,487296325,4845,4845,4845,4845,400
20250211,133900,485358325,4845,4845,4845,4845,0
20250211,133800,485358325,4845,4845,4845,4845,200
20250211,133700,484389325,4845,4845,4845,4845,0
20250211,133600,484389325,4845,4845,4845,4845,745
20250211,133500,480779800,4845,4845,4845,4845,0
20250211,133400,480779800,4845,4845,4845,4845,0
20250211,133300,480779800,4845,4845,4845,4845,0
20250211,133200,480779800,4845,4845,4845,4845,0
20250211,133100,480779800,4845,4845,4845,4845,0
20250211,133000,480779800,4845,4845,4845,4845,0
20250211,132900,480779800,4845,4845,4845,4845,0
20250211,132800,480779800,4845,4845,4845,4845,0
20250211,132700,480779800,4845,4845,4845,4845,10
20250211,132600,480731350,4850,4850,4850,4850,3
20250211,132500,480716800,4855,4855,4855,4855,0
20250211,132400,480716800,4855,4855,4855,4855,0
20250211,132300,480716800,4855,4855,4855,4855,0
20250211,132200,480716800,4855,4855,4855,4855,0
20250211,132100,480716800,4855,4855,4855,4855,0
20250211,132000,480716800,4855,4825,4855,4825,2238
20250211,131900,469915665,4825,4825,4825,4825,1
20250211,131800,469910840,4825,4825,4825,4825,200
20250211,131700,468945840,4825,4825,4825,4825,0
20250211,131600,468945840,4825,4825,4825,4825,1
20250211,131500,468941015,4815,4825,4825,4810,4501
20250211,131400,447284065,4815,4825,4825,4815,1502
20250211,131300,440040175,4830,4830,4830,4830,0
20250211,131200,440040175,4830,4830,4830,4830,1
20250211,131100,440035345,4825,4825,4825,4825,0
20250211,131000,440035345,4825,4825,4825,4825,1
20250211,130900,440030520,4825,4825,4825,4825,0
20250211,130800,440030520,4825,4830,4830,4825,3
20250211,130700,440016035,4825,4825,4830,4825,14
20250211,130600,439948480,4830,4830,4830,4830,1
20250211,130500,439943650,4825,4825,4825,4825,100
20250211,130400,439461150,4825,4825,4825,4825,226
20250211,130300,438370700,4830,4830,4830,4830,0
20250211,130200,438370700,4830,4830,4830,4830,0
20250211,130100,438370700,4830,4825,4830,4825,21
20250211,130000,438269370,4845,4845,4845,4845,0
20250211,125900,438269370,4845,4845,4845,4845,0
20250211,125800,438269370,4845,4825,4845,4825,11
20250211,125700,438216275,4850,4850,4850,4850,0
20250211,125600,438216275,4850,4850,4850,4850,0
20250211,125500,438216275,4850,4850,4850,4850,0
20250211,125400,438216275,4850,4850,4850,4850,1
20250211,125300,438211425,4850,4850,4850,4850,1
20250211,125200,438206575,4855,4855,4855,4855,0
20250211,125100,438206575,4855,4850,4855,4850,100
20250211,125000,437721415,4855,4855,4855,4855,100
20250211,124900,437235915,4855,4855,4855,4855,0
20250211,124800,437235915,4855,4855,4855,4855,2
20250211,124700,437226205,4840,4840,4840,4840,2
20250211,124600,437216525,4840,4840,4840,4840,830
20250211,124500,433199325,4845,4845,4845,4845,100
20250211,124400,432714825,4860,4855,4860,4840,1065
20250211,124300,427550960,4860,4860,4860,4860,0
20250211,124200,427550960,4860,4855,4860,4855,100
20250211,124100,427065165,4855,4855,4855,4855,0
20250211,124000,427065165,4855,4855,4860,4855,121
20250211,123900,426477675,4855,4840,4860,4840,519
20250211,123800,423958300,4820,4820,4820,4820,0
20250211,123700,423958300,4820,4820,4820,4820,0
20250211,123600,423958300,4820,4820,4820,4820,0
20250211,123500,423958300,4820,4820,4820,4820,100
20250211,123400,423476300,4845,4845,4845,4845,0
20250211,123300,423476300,4845,4845,4845,4845,10
20250211,123200,423427850,4845,4845,4845,4845,61
20250211,123100,423132305,4850,4850,4850,4850,1
20250211,123000,423127455,4845,4845,4845,4845,100
20250211,122900,422642955,4855,4855,4855,4855,0
20250211,122800,422642955,4855,4855,4855,4855,0
20250211,122700,422642955,4855,4855,4855,4855,0
20250211,122600,422642955,4855,4855,4855,4855,7
20250211,122500,422608970,4825,4825,4825,4825,120
20250211,122400,422029970,4820,4820,4820,4820,0
20250211,122300,422029970,4820,4825,4825,4820,367
20250211,122200,420260920,4820,4820,4820,4820,0
20250211,122100,420260920,4820,4815,4820,4815,55
20250211,122000,419995870,4825,4825,4825,4825,0
20250211,121900,419995870,4825,4825,4825,4825,0
20250211,121800,419995870,4825,4825,4825,4825,0
20250211,121700,419995870,4825,4825,4825,4825,0
20250211,121600,419995870,4825,4825,4825,4825,0
20250211,121500,419995870,4825,4825,4825,4825,0
20250211,121400,419995870,4825,4825,4825,4825,0
20250211,121300,419995870,4825,4825,4825,4825,0
20250211,121200,419995870,4825,4825,4825,4825,0
20250211,121100,419995870,4825,4825,4825,4825,185
20250211,121000,419103245,4825,4835,4835,4825,5
20250211,120900,419079110,4835,4835,4835,4835,0
20250211,120800,419079110,4835,4835,4835,4835,0
20250211,120700,419079110,4835,4840,4840,4835,333
20250211,120600,417467495,4840,4850,4850,4840,276
20250211,120500,416130050,4865,4865,4870,4850,690
20250211,120400,412781835,4850,4835,4870,4835,3045
20250211,120300,398032690,4830,4830,4830,4830,203
20250211,120200,397052200,4830,4830,4830,4830,30
20250211,120100,396907300,4830,4830,4830,4830,16
20250211,120000,396830020,4805,4805,4805,4805,0
20250211,115900,396830020,4805,4805,4805,4805,156
20250211,115800,396080440,4810,4815,4815,4810,1000
20250211,115700,391269285,4835,4835,4835,4835,0
20250211,115600,391269285,4835,4835,4835,4835,0
20250211,115500,391269285,4835,4835,4835,4835,0
20250211,115400,391269285,4835,4835,4835,4835,0
20250211,115300,391269285,4835,4835,4835,4835,20
20250211,115200,391172585,4835,4835,4835,4835,0
20250211,115100,391172585,4835,4835,4835,4835,0
20250211,115000,391172585,4835,4835,4835,4835,1
20250211,114900,391167750,4805,4820,4820,4805,2000
20250211,114800,381543815,4835,4835,4835,4835,2
20250211,114700,381534145,4835,4835,4835,4835,1
20250211,114600,381529310,4830,4830,4830,4830,115
20250211,114500,380973860,4830,4815,4830,4815,2480
20250211,114400,369019475,4825,4825,4825,4825,0
20250211,114300,369019475,4825,4825,4825,4825,0
20250211,114200,369019475,4825,4825,4825,4825,325
20250211,114100,367451350,4825,4835,4835,4820,4395
20250211,114000,346261770,4840,4840,4840,4840,0
20250211,113900,346261770,4840,4840,4840,4840,0
20250211,113800,346261770,4840,4840,4840,4835,545
20250211,113700,343624900,4845,4845,4845,4845,0
20250211,113600,343624900,4845,4845,4845,4845,512
20250211,113500,341144260,4845,4845,4845,4845,0
20250211,113400,341144260,4845,4870,4870,4845,976
20250211,113300,336415515,4845,4865,4865,4845,1526
20250211,113200,329011060,4875,4875,4875,4875,1
20250211,113100,329006185,4875,4875,4875,4875,2
20250211,113000,328996435,4875,4875,4875,4875,0
20250211,112900,328996435,4875,4875,4875,4875,0
20250211,112800,328996435,4875,4875,4875,4875,0
20250211,112700,328996435,4875,4875,4875,4875,0
20250211,112600,328996435,4875,4875,4875,4875,0
20250211,112500,328996435,4875,4875,4875,4875,0
20250211,112400,328996435,4875,4875,4875,4875,30
20250211,112300,328850185,4880,4865,4880,4865,1397
20250211,112200,322053765,4870,4875,4875,4870,125
20250211,112100,321445000,4885,4880,4885,4880,100
20250211,112000,320956675,4885,4885,4885,4885,42
20250211,111900,320751505,4875,4875,4885,4870,877
20250211,111800,316477635,4890,4890,4890,4890,59
20250211,111700,316189125,4890,4880,4890,4880,851
20250211,111600,312032220,4880,4880,4880,4880,50
20250211,111500,311788220,4880,4880,4880,4875,1770
20250211,111400,303152765,4880,4880,4880,4880,77
20250211,111300,302777005,4880,4880,4880,4880,31
20250211,111200,302625725,4875,4875,4875,4875,67
20250211,111100,302299100,4875,4875,4875,4875,0
20250211,111000,302299100,4875,4875,4880,4875,202
20250211,110900,301314345,4870,4875,4875,4870,138
20250211,110800,300642270,4870,4875,4875,4870,479
20250211,110700,298309405,4875,4875,4875,4875,11
20250211,110600,298255780,4880,4880,4880,4880,530
20250211,110500,295669380,4880,4870,4880,4870,51
20250211,110400,295420985,4880,4880,4880,4880,0
20250211,110300,295420985,4880,4875,4880,4870,226
20250211,110200,294320200,4875,4875,4875,4875,0
20250211,110100,294320200,4875,4870,4880,4870,102
20250211,110000,293822950,4880,4880,4880,4875,95
20250211,105900,293359815,4875,4880,4880,4875,800
20250211,105800,289456315,4875,4875,4875,4875,2
20250211,105700,289446565,4875,4875,4875,4875,146
20250211,105600,288734815,4875,4875,4880,4875,23
20250211,105500,288622685,4880,4880,4880,4880,316
20250211,105400,287080605,4880,4885,4885,4880,31
20250211,105300,286929320,4880,4880,4880,4880,235
20250211,105200,285782520,4880,4870,4880,4870,279
20250211,105100,284423780,4870,4875,4875,4870,961
20250211,105000,279738940,4875,4880,4880,4875,988
20250211,104900,274922430,4880,4885,4885,4880,616
20250211,104800,271913335,4885,4885,4905,4885,8471
20250211,104700,230445225,4885,4855,4885,4855,5514
20250211,104600,203603835,4855,4850,4855,4850,3
20250211,104500,203589275,4855,4850,4855,4850,104
20250211,104400,203084855,4835,4835,4835,4835,0
20250211,104300,203084855,4835,4820,4855,4820,9061
20250211,104200,159196000,4815,4815,4815,4815,63
20250211,104100,158892655,4815,4815,4815,4815,0
20250211,104000,158892655,4815,4815,4815,4815,0
20250211,103900,158892655,4815,4815,4815,4815,200
20250211,103800,157929655,4815,4810,4815,4810,2079
20250211,103700,147922750,4795,4795,4795,4795,30
20250211,103600,147778900,4810,4810,4810,4810,0
20250211,103500,147778900,4810,4810,4810,4810,0
20250211,103400,147778900,4810,4810,4810,4810,45
20250211,103300,147562450,4790,4800,4810,4790,543
20250211,103200,144951460,4815,4815,4815,4815,0
20250211,103100,144951460,4815,4815,4815,4815,0
20250211,103000,144951460,4815,4815,4815,4815,0
20250211,102900,144951460,4815,4810,4815,4810,1200
20250211,102800,139177460,4795,4795,4795,4795,0
20250211,102700,139177460,4795,4795,4795,4795,0
20250211,102600,139177460,4795,4795,4795,4795,0
20250211,102500,139177460,4795,4795,4795,4795,104
20250211,102400,138678780,4810,4810,4810,4810,0
20250211,102300,138678780,4810,4810,4810,4810,0
20250211,102200,138678780,4810,4810,4810,4810,0
20250211,102100,138678780,4810,4810,4810,4810,100
20250211,102000,138197780,4810,4810,4810,4810,3
20250211,101900,138183350,4810,4810,4810,4810,0
20250211,101800,138183350,4810,4810,4810,4810,0
20250211,101700,138183350,4810,4810,4810,4810,60
20250211,101600,137894750,4810,4810,4810,4810,140
20250211,101500,137221350,4810,4810,4810,4810,80
20250211,101400,136836550,4810,4810,4810,4805,32
20250211,101300,136682635,4815,4795,4815,4795,4008
20250211,101200,117394920,4795,4795,4795,4795,117
20250211,101100,116833905,4795,4795,4795,4795,0
20250211,101000,116833905,4795,4790,4795,4790,58
20250211,100900,116556080,4790,4790,4790,4790,26
20250211,100800,116431540,4785,4785,4785,4785,0
20250211,100700,116431540,4785,4785,4785,4785,283
20250211,100600,115077385,4780,4780,4780,4780,0
20250211,100500,115077385,4780,4780,4780,4780,800
20250211,100400,111253385,4770,4770,4770,4770,0
20250211,100300,111253385,4770,4770,4770,4770,30
20250211,100200,111110285,4770,4770,4770,4770,0
20250211,100100,111110285,4770,4770,4770,4770,20
20250211,100000,111014885,4770,4775,4775,4770,48
20250211,095900,110785760,4770,4770,4770,4770,0
20250211,095800,110785760,4770,4770,4770,4770,0
20250211,095700,110785760,4770,4770,4770,4770,0
20250211,095600,110785760,4770,4770,4770,4770,0
20250211,095500,110785760,4770,4770,4770,4770,0
20250211,095400,110785760,4770,4770,4770,4770,1
20250211,095300,110780990,4775,4775,4775,4775,0
20250211,095200,110780990,4775,4775,4775,4775,28
20250211,095100,110647290,4775,4775,4775,4775,500
20250211,095000,108259790,4770,4770,4770,4770,130
20250211,094900,107639690,4770,4770,4770,4770,30
20250211,094800,107496590,4780,4780,4780,4780,0
20250211,094700,107496590,4780,4780,4780,4780,0
20250211,094600,107496590,4780,4780,4780,4780,0
20250211,094500,107496590,4780,4775,4780,4775,6
20250211,094400,107467920,4775,4770,4775,4770,212
20250211,094300,106456675,4775,4775,4775,4775,0
20250211,094200,106456675,4775,4775,4775,4775,0
20250211,094100,106456675,4775,4775,4775,4775,330
20250211,094000,104880925,4755,4755,4755,4755,79
20250211,093900,104505280,4770,4760,4770,4750,2579
20250211,093800,92235490,4765,4765,4765,4765,62
20250211,093700,91940060,4750,4750,4750,4750,0
20250211,093600,91940060,4750,4750,4750,4750,0
20250211,093500,91940060,4750,4750,4750,4750,145
20250211,093400,91251310,4750,4750,4750,4750,100
20250211,093300,90776310,4750,4750,4750,4750,2240
20250211,093200,80136310,4750,4750,4750,4750,908
20250211,093100,75823310,4750,4765,4765,4750,2935
20250211,093000,61867630,4765,4765,4765,4765,0
20250211,092900,61867630,4765,4765,4765,4765,0
20250211,092800,61867630,4765,4765,4765,4765,0
20250211,092700,61867630,4765,4765,4765,4765,0
20250211,092600,61867630,4765,4765,4765,4765,0
20250211,092500,61867630,4765,4765,4765,4765,0
20250211,092400,61867630,4765,4765,4765,4765,1045
20250211,092300,56888205,4765,4770,4770,4765,622
20250211,092200,53923875,4770,4770,4770,4770,0
20250211,092100,53923875,4770,4770,4770,4770,0
20250211,092000,53923875,4770,4785,4785,4770,2083
20250211,091900,43962375,4785,4785,4785,4785,0
20250211,091800,43962375,4785,4785,4785,4785,0
20250211,091700,43962375,4785,4785,4785,4785,0
20250211,091600,43962375,4785,4790,4790,4785,1880
20250211,091500,34966075,4785,4785,4785,4785,0
20250211,091400,34966075,4785,4785,4785,4785,0
20250211,091300,34966075,4785,4790,4790,4785,103
20250211,091200,34472715,4790,4795,4795,4790,972
20250211,091100,29816785,4790,4790,4790,4790,0
20250211,091000,29816785,4790,4790,4790,4790,0
20250211,090900,29816785,4790,4790,4790,4790,0
20250211,090800,29816785,4790,4790,4790,4790,0
20250211,090700,29816785,4790,4790,4790,4790,3
20250211,090600,29802415,4800,4800,4800,4800,313
20250211,090500,28300015,4805,4805,4805,4805,0
20250211,090400,28300015,4805,4805,4805,4805,30
20250211,090300,28155865,4805,4805,4805,4805,1041
20250211,090200,23153860,4790,4790,4805,4790,301
20250211,090100,21712055,4780,4800,4800,4780,384
20250211,090000,19873965,4800,4820,4820,4800,4125