KissMeData/189860/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203700,265433350,4640,4640,4640,4640,551
20250211,203600,265433350,4640,4640,4640,4640,0
20250211,203500,265433350,4640,4640,4640,4640,0
20250211,203400,265433350,4640,4640,4640,4640,0
20250211,203300,265433350,4640,4640,4640,4640,0
20250211,203200,265433350,4640,4640,4640,4640,0
20250211,203100,265433350,4640,4640,4640,4640,0
20250211,203000,265433350,4640,4640,4640,4640,0
20250211,202900,265433350,4640,4640,4640,4640,0
20250211,202800,265433350,4640,4640,4640,4640,0
20250211,202700,265433350,4640,4640,4640,4640,0
20250211,202600,265433350,4640,4640,4640,4640,0
20250211,202500,265433350,4640,4640,4640,4640,0
20250211,202400,265433350,4640,4640,4640,4640,0
20250211,202300,265433350,4640,4640,4640,4640,0
20250211,202200,265433350,4640,4640,4640,4640,0
20250211,202100,265433350,4640,4640,4640,4640,0
20250211,202000,265433350,4640,4640,4640,4640,0
20250211,201900,265433350,4640,4640,4640,4640,0
20250211,201800,265433350,4640,4640,4640,4640,0
20250211,201700,265433350,4640,4640,4640,4640,0
20250211,201600,265433350,4640,4640,4640,4640,0
20250211,201500,265433350,4640,4640,4640,4640,0
20250211,201400,265433350,4640,4640,4640,4640,0
20250211,201300,265433350,4640,4640,4640,4640,0
20250211,201200,265433350,4640,4640,4640,4640,0
20250211,201100,265433350,4640,4640,4640,4640,0
20250211,201000,265433350,4640,4640,4640,4640,0
20250211,200900,265433350,4640,4640,4640,4640,0
20250211,200800,265433350,4640,4640,4640,4640,0
20250211,200700,265433350,4640,4640,4640,4640,551
20250211,200600,265433350,4640,4640,4640,4640,0
20250211,200500,265433350,4640,4640,4640,4640,0
20250211,200400,265433350,4640,4640,4640,4640,0
20250211,200300,265433350,4640,4640,4640,4640,0
20250211,200200,265433350,4640,4640,4640,4640,0
20250211,200100,265433350,4640,4640,4640,4640,0
20250211,200000,265433350,4640,4640,4640,4640,0
20250211,195900,265433350,4640,4640,4640,4640,0
20250211,195800,265433350,4640,4640,4640,4640,0
20250211,195700,265433350,4640,4640,4640,4640,0
20250211,195600,265433350,4640,4640,4640,4640,0
20250211,195500,265433350,4640,4640,4640,4640,0
20250211,195400,265433350,4640,4640,4640,4640,0
20250211,195300,265433350,4640,4640,4640,4640,0
20250211,195200,265433350,4640,4640,4640,4640,0
20250211,195100,265433350,4640,4640,4640,4640,0
20250211,195000,265433350,4640,4640,4640,4640,0
20250211,194900,265433350,4640,4640,4640,4640,0
20250211,194800,265433350,4640,4640,4640,4640,0
20250211,194700,265433350,4640,4640,4640,4640,0
20250211,194600,265433350,4640,4640,4640,4640,0
20250211,194500,265433350,4640,4640,4640,4640,0
20250211,194400,265433350,4640,4640,4640,4640,0
20250211,194300,265433350,4640,4640,4640,4640,0
20250211,194200,265433350,4640,4640,4640,4640,0
20250211,194100,265433350,4640,4640,4640,4640,0
20250211,194000,265433350,4640,4640,4640,4640,0
20250211,193900,265433350,4640,4640,4640,4640,0
20250211,193800,265433350,4640,4640,4640,4640,0
20250211,193700,265433350,4640,4640,4640,4640,551
20250211,193600,265433350,4640,4640,4640,4640,0
20250211,193500,265433350,4640,4640,4640,4640,0
20250211,193400,265433350,4640,4640,4640,4640,0
20250211,193300,265433350,4640,4640,4640,4640,0
20250211,193200,265433350,4640,4640,4640,4640,0
20250211,193100,265433350,4640,4640,4640,4640,0
20250211,193000,265433350,4640,4640,4640,4640,0
20250211,192900,265433350,4640,4640,4640,4640,0
20250211,192800,265433350,4640,4640,4640,4640,0
20250211,192700,265433350,4640,4640,4640,4640,0
20250211,192600,265433350,4640,4640,4640,4640,0
20250211,192500,265433350,4640,4640,4640,4640,0
20250211,192400,265433350,4640,4640,4640,4640,0
20250211,192300,265433350,4640,4640,4640,4640,0
20250211,192200,265433350,4640,4640,4640,4640,0
20250211,192100,265433350,4640,4640,4640,4640,0
20250211,192000,265433350,4640,4640,4640,4640,0
20250211,191900,265433350,4640,4640,4640,4640,0
20250211,191800,265433350,4640,4640,4640,4640,0
20250211,191700,265433350,4640,4640,4640,4640,0
20250211,191600,265433350,4640,4640,4640,4640,0
20250211,191500,265433350,4640,4640,4640,4640,0
20250211,191400,265433350,4640,4640,4640,4640,0
20250211,191300,265433350,4640,4640,4640,4640,0
20250211,191200,265433350,4640,4640,4640,4640,0
20250211,191100,265433350,4640,4640,4640,4640,0
20250211,191000,265433350,4640,4640,4640,4640,0
20250211,190900,265433350,4640,4640,4640,4640,0
20250211,190800,265433350,4640,4640,4640,4640,0
20250211,190700,265433350,4640,4640,4640,4640,551
20250211,190600,265433350,4640,4640,4640,4640,0
20250211,190500,265433350,4640,4640,4640,4640,0
20250211,190400,265433350,4640,4640,4640,4640,0
20250211,190300,265433350,4640,4640,4640,4640,0
20250211,190200,265433350,4640,4640,4640,4640,0
20250211,190100,265433350,4640,4640,4640,4640,0
20250211,190000,265433350,4640,4640,4640,4640,0
20250211,185900,265433350,4640,4640,4640,4640,0
20250211,185800,265433350,4640,4640,4640,4640,0
20250211,185700,265433350,4640,4640,4640,4640,0
20250211,185600,265433350,4640,4640,4640,4640,0
20250211,185500,265433350,4640,4640,4640,4640,0
20250211,185400,265433350,4640,4640,4640,4640,0
20250211,185300,265433350,4640,4640,4640,4640,0
20250211,185200,265433350,4640,4640,4640,4640,0
20250211,185100,265433350,4640,4640,4640,4640,0
20250211,185000,265433350,4640,4640,4640,4640,0
20250211,184900,265433350,4640,4640,4640,4640,0
20250211,184800,265433350,4640,4640,4640,4640,0
20250211,184700,265433350,4640,4640,4640,4640,0
20250211,184600,265433350,4640,4640,4640,4640,0
20250211,184500,265433350,4640,4640,4640,4640,0
20250211,184400,265433350,4640,4640,4640,4640,0
20250211,184300,265433350,4640,4640,4640,4640,0
20250211,184200,265433350,4640,4640,4640,4640,0
20250211,184100,265433350,4640,4640,4640,4640,0
20250211,184000,265433350,4640,4640,4640,4640,0
20250211,183900,265433350,4640,4640,4640,4640,0
20250211,183800,265433350,4640,4640,4640,4640,0
20250211,183700,265433350,4640,4640,4640,4640,551
20250211,183600,265433350,4640,4640,4640,4640,0
20250211,183500,265433350,4640,4640,4640,4640,0
20250211,183400,265433350,4640,4640,4640,4640,0
20250211,183300,265433350,4640,4640,4640,4640,0
20250211,183200,265433350,4640,4640,4640,4640,0
20250211,183100,265433350,4640,4640,4640,4640,0
20250211,183000,265433350,4640,4640,4640,4640,0
20250211,182900,265433350,4640,4640,4640,4640,0
20250211,182800,265433350,4640,4640,4640,4640,0
20250211,182700,265433350,4640,4640,4640,4640,0
20250211,182600,265433350,4640,4640,4640,4640,0
20250211,182500,265433350,4640,4640,4640,4640,0
20250211,182400,265433350,4640,4640,4640,4640,0
20250211,182300,265433350,4640,4640,4640,4640,0
20250211,182200,265433350,4640,4640,4640,4640,0
20250211,182100,265433350,4640,4640,4640,4640,0
20250211,182000,265433350,4640,4640,4640,4640,0
20250211,181900,265433350,4640,4640,4640,4640,0
20250211,181800,265433350,4640,4640,4640,4640,0
20250211,181700,265433350,4640,4640,4640,4640,0
20250211,181600,265433350,4640,4640,4640,4640,0
20250211,181500,265433350,4640,4640,4640,4640,0
20250211,181400,265433350,4640,4640,4640,4640,0
20250211,181300,265433350,4640,4640,4640,4640,0
20250211,181200,265433350,4640,4640,4640,4640,0
20250211,181100,265433350,4640,4640,4640,4640,0
20250211,181000,265433350,4640,4640,4640,4640,0
20250211,180900,265433350,4640,4640,4640,4640,0
20250211,180800,265433350,4640,4640,4640,4640,0
20250211,180700,265433350,4640,4640,4640,4640,551
20250211,180600,265433350,4640,4640,4640,4640,0
20250211,180500,265433350,4640,4640,4640,4640,0
20250211,180400,265433350,4640,4640,4640,4640,0
20250211,180300,265433350,4640,4640,4640,4640,0
20250211,180200,265433350,4640,4640,4640,4640,0
20250211,180100,265433350,4640,4640,4640,4640,0
20250211,180000,265433350,4640,4640,4640,4640,0
20250211,175900,265433350,4640,4640,4640,4640,0
20250211,175800,265433350,4640,4640,4640,4640,0
20250211,175700,265433350,4640,4640,4640,4640,0
20250211,175600,265433350,4640,4640,4640,4640,0
20250211,175500,265433350,4640,4640,4640,4640,0
20250211,175400,265433350,4640,4640,4640,4640,0
20250211,175300,265433350,4640,4640,4640,4640,0
20250211,175200,265433350,4640,4640,4640,4640,0
20250211,175100,265433350,4640,4640,4640,4640,0
20250211,175000,265433350,4640,4640,4640,4640,0
20250211,174900,265433350,4640,4640,4640,4640,0
20250211,174800,265433350,4640,4640,4640,4640,0
20250211,174700,265433350,4640,4640,4640,4640,0
20250211,174600,265433350,4640,4640,4640,4640,0
20250211,174500,265433350,4640,4640,4640,4640,0
20250211,174400,265433350,4640,4640,4640,4640,0
20250211,174300,265433350,4640,4640,4640,4640,0
20250211,174200,265433350,4640,4640,4640,4640,0
20250211,174100,265433350,4640,4640,4640,4640,0
20250211,174000,265433350,4640,4640,4640,4640,0
20250211,173900,265433350,4640,4640,4640,4640,0
20250211,173800,265433350,4640,4640,4640,4640,0
20250211,173700,265433350,4640,4640,4640,4640,551
20250211,173600,265433350,4640,4640,4640,4640,0
20250211,173500,265433350,4640,4640,4640,4640,0
20250211,173400,265433350,4640,4640,4640,4640,0
20250211,173300,265433350,4640,4640,4640,4640,0
20250211,173200,265433350,4640,4640,4640,4640,0
20250211,173100,265433350,4640,4640,4640,4640,0
20250211,173000,265433350,4640,4640,4640,4640,0
20250211,172900,265433350,4640,4640,4640,4640,0
20250211,172800,265433350,4640,4640,4640,4640,0
20250211,172700,265433350,4640,4640,4640,4640,0
20250211,172600,265433350,4640,4640,4640,4640,0
20250211,172500,265433350,4640,4640,4640,4640,0
20250211,172400,265433350,4640,4640,4640,4640,0
20250211,172300,265433350,4640,4640,4640,4640,0
20250211,172200,265433350,4640,4640,4640,4640,0
20250211,172100,265433350,4640,4640,4640,4640,0
20250211,172000,265433350,4640,4640,4640,4640,0
20250211,171900,265433350,4640,4640,4640,4640,0
20250211,171800,265433350,4640,4640,4640,4640,0
20250211,171700,265433350,4640,4640,4640,4640,0
20250211,171600,265433350,4640,4640,4640,4640,0
20250211,171500,265433350,4640,4640,4640,4640,0
20250211,171400,265433350,4640,4640,4640,4640,0
20250211,171300,265433350,4640,4640,4640,4640,0
20250211,171200,265433350,4640,4640,4640,4640,0
20250211,171100,265433350,4640,4640,4640,4640,0
20250211,171000,265433350,4640,4640,4640,4640,0
20250211,170900,265433350,4640,4640,4640,4640,0
20250211,170800,265433350,4640,4640,4640,4640,0
20250211,170700,265433350,4640,4640,4640,4640,551
20250211,170600,265433350,4640,4640,4640,4640,0
20250211,170500,265433350,4640,4640,4640,4640,0
20250211,170400,265433350,4640,4640,4640,4640,0
20250211,170300,265433350,4640,4640,4640,4640,0
20250211,170200,265433350,4640,4640,4640,4640,0
20250211,170100,265433350,4640,4640,4640,4640,0
20250211,170000,265433350,4640,4640,4640,4640,0
20250211,165900,265433350,4640,4640,4640,4640,0
20250211,165800,265433350,4640,4640,4640,4640,0
20250211,165700,265433350,4640,4640,4640,4640,0
20250211,165600,265433350,4640,4640,4640,4640,0
20250211,165500,265433350,4640,4640,4640,4640,0
20250211,165400,265433350,4640,4640,4640,4640,0
20250211,165300,265433350,4640,4640,4640,4640,0
20250211,165200,265433350,4640,4640,4640,4640,0
20250211,165100,265433350,4640,4640,4640,4640,0
20250211,165000,265433350,4640,4640,4640,4640,0
20250211,164900,265433350,4640,4640,4640,4640,0
20250211,164800,265433350,4640,4640,4640,4640,0
20250211,164700,265433350,4640,4640,4640,4640,0
20250211,164600,265433350,4640,4640,4640,4640,0
20250211,164500,265433350,4640,4640,4640,4640,0
20250211,164400,265433350,4640,4640,4640,4640,0
20250211,164300,265433350,4640,4640,4640,4640,0
20250211,164200,265433350,4640,4640,4640,4640,0
20250211,164100,265433350,4640,4640,4640,4640,0
20250211,164000,265433350,4640,4640,4640,4640,0
20250211,163900,265433350,4640,4640,4640,4640,0
20250211,163800,265433350,4640,4640,4640,4640,0
20250211,163700,265433350,4640,4640,4640,4640,551
20250211,163600,265433350,4640,4640,4640,4640,0
20250211,163500,265433350,4640,4640,4640,4640,0
20250211,163400,265433350,4640,4640,4640,4640,0
20250211,163300,265433350,4640,4640,4640,4640,0
20250211,163200,265433350,4640,4640,4640,4640,0
20250211,163100,265433350,4640,4640,4640,4640,0
20250211,163000,265433350,4640,4640,4640,4640,0
20250211,162900,265433350,4640,4640,4640,4640,0
20250211,162800,265433350,4640,4640,4640,4640,0
20250211,162700,265433350,4640,4640,4640,4640,0
20250211,162600,265433350,4640,4640,4640,4640,0
20250211,162500,265433350,4640,4640,4640,4640,0
20250211,162400,265433350,4640,4640,4640,4640,0
20250211,162300,265433350,4640,4640,4640,4640,0
20250211,162200,265433350,4640,4640,4640,4640,0
20250211,162100,265433350,4640,4640,4640,4640,0
20250211,162000,265433350,4640,4640,4640,4640,0
20250211,161900,265433350,4640,4640,4640,4640,0
20250211,161800,265433350,4640,4640,4640,4640,0
20250211,161700,265433350,4640,4640,4640,4640,0
20250211,161600,265433350,4640,4640,4640,4640,0
20250211,161500,265433350,4640,4640,4640,4640,0
20250211,161400,265433350,4640,4640,4640,4640,0
20250211,161300,265433350,4640,4640,4640,4640,0
20250211,161200,265433350,4640,4640,4640,4640,0
20250211,161100,265433350,4640,4640,4640,4640,0
20250211,161000,265433350,4640,4640,4640,4640,0
20250211,160900,265433350,4640,4640,4640,4640,0
20250211,160800,265433350,4640,4640,4640,4640,0
20250211,160700,265433350,4640,4640,4640,4640,551
20250211,160600,265433350,4640,4640,4640,4640,0
20250211,160500,265433350,4640,4640,4640,4640,0
20250211,160400,265433350,4640,4640,4640,4640,0
20250211,160300,265433350,4640,4640,4640,4640,0
20250211,160200,265433350,4640,4640,4640,4640,0
20250211,160100,265433350,4640,4640,4640,4640,0
20250211,160000,265433350,4640,4640,4640,4640,0
20250211,155900,265433350,4640,4640,4640,4640,0
20250211,155800,265433350,4640,4640,4640,4640,0
20250211,155700,265433350,4640,4640,4640,4640,0
20250211,155600,265433350,4640,4640,4640,4640,0
20250211,155500,265433350,4640,4640,4640,4640,0
20250211,155400,265433350,4640,4640,4640,4640,0
20250211,155300,265433350,4640,4640,4640,4640,0
20250211,155200,265433350,4640,4640,4640,4640,0
20250211,155100,265433350,4640,4640,4640,4640,0
20250211,155000,265433350,4640,4640,4640,4640,0
20250211,154900,265433350,4640,4640,4640,4640,0
20250211,154800,265433350,4640,4640,4640,4640,0
20250211,154700,265433350,4640,4640,4640,4640,0
20250211,154600,265433350,4640,4640,4640,4640,0
20250211,154500,265433350,4640,4640,4640,4640,0
20250211,154400,265433350,4640,4640,4640,4640,0
20250211,154300,265433350,4640,4640,4640,4640,0
20250211,154200,265433350,4640,4640,4640,4640,0
20250211,154100,265433350,4640,4640,4640,4640,0
20250211,154000,265433350,4640,4640,4640,4640,0
20250211,153900,265433350,4640,4640,4640,4640,0
20250211,153800,265433350,4640,4640,4640,4640,0
20250211,153700,265433350,4640,4640,4640,4640,551
20250211,153600,265433350,4640,4640,4640,4640,0
20250211,153500,265433350,4640,4640,4640,4640,0
20250211,153400,265433350,4640,4640,4640,4640,0
20250211,153300,265433350,4640,4640,4640,4640,0
20250211,153200,265433350,4640,4640,4640,4640,0
20250211,153100,265433350,4640,4640,4640,4640,0
20250211,153000,265433350,4640,4640,4640,4640,551
20250211,152900,262876710,4635,4635,4635,4635,0
20250211,152800,262876710,4635,4635,4635,4635,0
20250211,152700,262876710,4635,4635,4635,4635,0
20250211,152600,262876710,4635,4635,4635,4635,0
20250211,152500,262876710,4635,4635,4635,4635,0
20250211,152400,262876710,4635,4635,4635,4635,0
20250211,152300,262876710,4635,4635,4635,4635,0
20250211,152200,262876710,4635,4635,4635,4635,0
20250211,152100,262876710,4635,4635,4635,4635,0
20250211,152000,262876710,4635,4635,4635,4635,0
20250211,151900,262876710,4635,4635,4635,4635,0
20250211,151800,262876710,4635,4640,4640,4635,75
20250211,151700,262528785,4640,4650,4650,4640,974
20250211,151600,258003580,4650,4650,4650,4650,3
20250211,151500,257989630,4660,4660,4660,4660,25
20250211,151400,257873130,4650,4650,4650,4650,0
20250211,151300,257873130,4650,4650,4650,4650,0
20250211,151200,257873130,4650,4655,4655,4650,945
20250211,151100,253477095,4655,4660,4660,4655,18
20250211,151000,253393230,4655,4655,4655,4655,3
20250211,150900,253379265,4655,4655,4655,4655,23
20250211,150800,253272200,4655,4655,4655,4655,3
20250211,150700,253258235,4655,4660,4660,4655,300
20250211,150600,251861480,4675,4675,4675,4675,0
20250211,150500,251861480,4675,4675,4675,4675,0
20250211,150400,251861480,4675,4675,4675,4675,30
20250211,150300,251721230,4675,4675,4675,4675,23
20250211,150200,251613705,4660,4660,4660,4660,0
20250211,150100,251613705,4660,4660,4660,4660,0
20250211,150000,251613705,4660,4660,4660,4660,0
20250211,145900,251613705,4660,4660,4660,4660,0
20250211,145800,251613705,4660,4660,4660,4660,0
20250211,145700,251613705,4660,4660,4660,4660,0
20250211,145600,251613705,4660,4660,4660,4660,0
20250211,145500,251613705,4660,4660,4660,4660,0
20250211,145400,251613705,4660,4660,4660,4660,0
20250211,145300,251613705,4660,4660,4660,4660,100
20250211,145200,251147705,4660,4660,4660,4660,0
20250211,145100,251147705,4660,4660,4660,4660,0
20250211,145000,251147705,4660,4660,4660,4660,0
20250211,144900,251147705,4660,4660,4660,4660,0
20250211,144800,251147705,4660,4660,4660,4660,0
20250211,144700,251147705,4660,4660,4660,4660,0
20250211,144600,251147705,4660,4660,4660,4660,142
20250211,144500,250485985,4660,4680,4680,4660,644
20250211,144400,247484125,4680,4680,4680,4680,2
20250211,144300,247474765,4665,4665,4665,4665,753
20250211,144200,243962020,4665,4665,4665,4665,160
20250211,144100,243215620,4665,4665,4665,4665,126
20250211,144000,242627830,4665,4665,4665,4665,0
20250211,143900,242627830,4665,4665,4665,4665,1
20250211,143800,242623165,4665,4665,4665,4665,0
20250211,143700,242623165,4665,4670,4670,4665,519
20250211,143600,240201310,4670,4680,4680,4670,128
20250211,143500,239603000,4665,4665,4665,4665,0
20250211,143400,239603000,4665,4665,4665,4665,0
20250211,143300,239603000,4665,4665,4665,4665,0
20250211,143200,239603000,4665,4665,4665,4665,21
20250211,143100,239505035,4675,4675,4675,4675,40
20250211,143000,239318035,4665,4665,4665,4665,0
20250211,142900,239318035,4665,4665,4665,4665,0
20250211,142800,239318035,4665,4665,4665,4665,0
20250211,142700,239318035,4665,4665,4665,4665,5
20250211,142600,239294710,4665,4675,4675,4665,49
20250211,142500,239065930,4670,4670,4670,4670,0
20250211,142400,239065930,4670,4670,4670,4670,0
20250211,142300,239065930,4670,4670,4670,4670,0
20250211,142200,239065930,4670,4670,4670,4670,0
20250211,142100,239065930,4670,4670,4670,4670,40
20250211,142000,238879130,4660,4660,4660,4660,0
20250211,141900,238879130,4660,4660,4660,4660,60
20250211,141800,238599530,4655,4655,4655,4655,0
20250211,141700,238599530,4655,4655,4655,4655,0
20250211,141600,238599530,4655,4655,4655,4655,0
20250211,141500,238599530,4655,4660,4660,4655,273
20250211,141400,237328705,4655,4655,4655,4655,0
20250211,141300,237328705,4655,4655,4655,4655,0
20250211,141200,237328705,4655,4655,4655,4655,0
20250211,141100,237328705,4655,4655,4655,4655,0
20250211,141000,237328705,4655,4655,4655,4655,0
20250211,140900,237328705,4655,4655,4655,4655,0
20250211,140800,237328705,4655,4655,4655,4655,0
20250211,140700,237328705,4655,4655,4655,4655,0
20250211,140600,237328705,4655,4655,4655,4655,0
20250211,140500,237328705,4655,4655,4655,4655,0
20250211,140400,237328705,4655,4655,4655,4655,0
20250211,140300,237328705,4655,4655,4655,4655,0
20250211,140200,237328705,4655,4655,4655,4655,0
20250211,140100,237328705,4655,4655,4655,4655,0
20250211,140000,237328705,4655,4655,4655,4655,0
20250211,135900,237328705,4655,4655,4655,4655,323
20250211,135800,235825140,4650,4650,4650,4650,0
20250211,135700,235825140,4650,4650,4650,4650,0
20250211,135600,235825140,4650,4650,4650,4650,0
20250211,135500,235825140,4650,4650,4650,4650,0
20250211,135400,235825140,4650,4650,4650,4650,0
20250211,135300,235825140,4650,4650,4650,4650,3
20250211,135200,235811190,4650,4650,4650,4650,0
20250211,135100,235811190,4650,4650,4650,4650,1
20250211,135000,235806540,4650,4650,4650,4650,2
20250211,134900,235797240,4650,4655,4655,4650,230
20250211,134800,234726740,4650,4650,4650,4650,0
20250211,134700,234726740,4650,4650,4650,4650,0
20250211,134600,234726740,4650,4650,4650,4650,0
20250211,134500,234726740,4650,4650,4650,4650,0
20250211,134400,234726740,4650,4655,4655,4650,14
20250211,134300,234661610,4655,4655,4655,4655,0
20250211,134200,234661610,4655,4655,4655,4655,0
20250211,134100,234661610,4655,4655,4655,4655,0
20250211,134000,234661610,4655,4655,4655,4655,0
20250211,133900,234661610,4655,4655,4655,4655,0
20250211,133800,234661610,4655,4665,4665,4655,1719
20250211,133700,226654160,4665,4665,4665,4665,0
20250211,133600,226654160,4665,4665,4665,4665,20
20250211,133500,226560860,4660,4660,4660,4660,0
20250211,133400,226560860,4660,4660,4660,4660,0
20250211,133300,226560860,4660,4670,4670,4660,3106
20250211,133200,212073095,4670,4670,4670,4670,0
20250211,133100,212073095,4670,4670,4670,4670,10
20250211,133000,212026395,4670,4670,4670,4670,0
20250211,132900,212026395,4670,4670,4670,4670,0
20250211,132800,212026395,4670,4670,4670,4670,0
20250211,132700,212026395,4670,4670,4670,4670,0
20250211,132600,212026395,4670,4670,4670,4670,0
20250211,132500,212026395,4670,4670,4670,4670,0
20250211,132400,212026395,4670,4670,4670,4670,140
20250211,132300,211372595,4670,4670,4670,4670,0
20250211,132200,211372595,4670,4670,4670,4670,0
20250211,132100,211372595,4670,4670,4670,4670,0
20250211,132000,211372595,4670,4670,4670,4670,0
20250211,131900,211372595,4670,4670,4670,4670,400
20250211,131800,209504595,4665,4665,4665,4665,0
20250211,131700,209504595,4665,4665,4665,4665,0
20250211,131600,209504595,4665,4670,4670,4665,1202
20250211,131500,203891275,4670,4670,4670,4670,0
20250211,131400,203891275,4670,4670,4670,4670,392
20250211,131300,202060635,4670,4670,4670,4670,0
20250211,131200,202060635,4670,4670,4670,4670,0
20250211,131100,202060635,4670,4670,4670,4670,20
20250211,131000,201967235,4670,4670,4670,4670,0
20250211,130900,201967235,4670,4675,4675,4670,180
20250211,130800,201126625,4670,4670,4670,4670,0
20250211,130700,201126625,4670,4670,4670,4670,0
20250211,130600,201126625,4670,4675,4675,4670,77
20250211,130500,200767030,4670,4670,4670,4670,0
20250211,130400,200767030,4670,4670,4670,4670,0
20250211,130300,200767030,4670,4675,4675,4670,335
20250211,130200,199202570,4680,4680,4680,4680,165
20250211,130100,198430370,4680,4680,4680,4680,0
20250211,130000,198430370,4680,4680,4680,4680,0
20250211,125900,198430370,4680,4680,4680,4680,85
20250211,125800,198032570,4680,4680,4680,4680,2
20250211,125700,198023210,4680,4680,4680,4680,1
20250211,125600,198018530,4695,4695,4695,4695,0
20250211,125500,198018530,4695,4695,4695,4695,0
20250211,125400,198018530,4695,4695,4695,4695,0
20250211,125300,198018530,4695,4695,4695,4695,0
20250211,125200,198018530,4695,4695,4695,4695,0
20250211,125100,198018530,4695,4680,4695,4680,198
20250211,125000,197091140,4680,4680,4680,4680,0
20250211,124900,197091140,4680,4680,4680,4680,0
20250211,124800,197091140,4680,4680,4680,4680,0
20250211,124700,197091140,4680,4680,4680,4680,2
20250211,124600,197081780,4695,4695,4695,4695,0
20250211,124500,197081780,4695,4695,4695,4695,0
20250211,124400,197081780,4695,4695,4695,4695,0
20250211,124300,197081780,4695,4695,4695,4695,0
20250211,124200,197081780,4695,4690,4695,4690,148
20250211,124100,196387020,4695,4695,4695,4695,0
20250211,124000,196387020,4695,4695,4695,4695,100
20250211,123900,195917520,4690,4690,4690,4690,0
20250211,123800,195917520,4690,4690,4690,4690,0
20250211,123700,195917520,4690,4690,4690,4690,0
20250211,123600,195917520,4690,4690,4690,4690,400
20250211,123500,194041520,4690,4690,4690,4690,39
20250211,123400,193858610,4690,4690,4690,4690,0
20250211,123300,193858610,4690,4690,4690,4690,0
20250211,123200,193858610,4690,4690,4690,4690,0
20250211,123100,193858610,4690,4690,4690,4690,0
20250211,123000,193858610,4690,4690,4690,4690,42
20250211,122900,193661630,4690,4690,4690,4690,0
20250211,122800,193661630,4690,4690,4690,4690,0
20250211,122700,193661630,4690,4690,4690,4690,10
20250211,122600,193614730,4695,4695,4695,4695,0
20250211,122500,193614730,4695,4695,4695,4695,219
20250211,122400,192586525,4695,4695,4695,4695,1
20250211,122300,192581830,4695,4670,4695,4670,310
20250211,122200,191132380,4670,4670,4670,4670,321
20250211,122100,189633310,4670,4670,4670,4670,0
20250211,122000,189633310,4670,4670,4670,4670,91
20250211,121900,189208340,4670,4670,4670,4670,1
20250211,121800,189203670,4665,4665,4665,4665,0
20250211,121700,189203670,4665,4665,4665,4665,0
20250211,121600,189203670,4665,4665,4665,4665,0
20250211,121500,189203670,4665,4665,4665,4665,0
20250211,121400,189203670,4665,4665,4665,4665,0
20250211,121300,189203670,4665,4665,4665,4665,0
20250211,121200,189203670,4665,4665,4665,4665,0
20250211,121100,189203670,4665,4665,4665,4665,15
20250211,121000,189133695,4665,4665,4665,4665,1
20250211,120900,189129030,4670,4670,4670,4670,0
20250211,120800,189129030,4670,4670,4670,4670,0
20250211,120700,189129030,4670,4670,4670,4670,1000
20250211,120600,184459030,4670,4670,4670,4670,156
20250211,120500,183730510,4670,4670,4670,4670,0
20250211,120400,183730510,4670,4670,4670,4670,0
20250211,120300,183730510,4670,4670,4670,4670,3
20250211,120200,183716500,4670,4670,4670,4670,0
20250211,120100,183716500,4670,4670,4670,4670,0
20250211,120000,183716500,4670,4670,4670,4670,7
20250211,115900,183683810,4670,4670,4670,4670,2000
20250211,115800,174343810,4695,4695,4695,4695,1109
20250211,115700,169137055,4695,4680,4700,4680,2107
20250211,115600,159254525,4670,4670,4670,4670,0
20250211,115500,159254525,4670,4690,4690,4670,43
20250211,115400,159053695,4690,4690,4690,4690,0
20250211,115300,159053695,4690,4690,4690,4690,0
20250211,115200,159053695,4690,4700,4700,4690,1500
20250211,115100,152016035,4705,4705,4705,4705,416
20250211,115000,150058755,4705,4705,4705,4705,0
20250211,114900,150058755,4705,4700,4705,4700,300
20250211,114800,148648255,4700,4700,4700,4700,100
20250211,114700,148178255,4700,4705,4705,4700,384
20250211,114600,146372285,4700,4700,4700,4700,50
20250211,114500,146137285,4695,4695,4695,4690,751
20250211,114400,142611435,4705,4705,4705,4705,20
20250211,114300,142517335,4705,4705,4705,4705,10
20250211,114200,142470285,4700,4695,4700,4695,1000
20250211,114100,137770365,4670,4670,4670,4670,10
20250211,114000,137723665,4665,4665,4665,4665,0
20250211,113900,137723665,4665,4665,4665,4665,0
20250211,113800,137723665,4665,4665,4665,4665,0
20250211,113700,137723665,4665,4695,4705,4665,358
20250211,113600,136042615,4700,4700,4700,4700,0
20250211,113500,136042615,4700,4700,4700,4700,0
20250211,113400,136042615,4700,4700,4700,4700,0
20250211,113300,136042615,4700,4700,4700,4700,0
20250211,113200,136042615,4700,4705,4705,4700,5
20250211,113100,136019100,4705,4665,4705,4665,125
20250211,113000,135434660,4665,4665,4665,4665,0
20250211,112900,135434660,4665,4665,4665,4665,0
20250211,112800,135434660,4665,4665,4665,4665,0
20250211,112700,135434660,4665,4665,4665,4665,0
20250211,112600,135434660,4665,4665,4665,4665,0
20250211,112500,135434660,4665,4665,4665,4665,0
20250211,112400,135434660,4665,4665,4665,4665,0
20250211,112300,135434660,4665,4665,4665,4665,0
20250211,112200,135434660,4665,4670,4670,4665,150
20250211,112100,134734655,4675,4675,4675,4675,37
20250211,112000,134561680,4675,4675,4675,4675,61
20250211,111900,134276505,4685,4685,4685,4685,199
20250211,111800,133344190,4685,4685,4685,4685,50
20250211,111700,133109940,4705,4690,4705,4690,3194
20250211,111600,118109135,4690,4690,4690,4690,62
20250211,111500,117818355,4690,4695,4695,4690,33
20250211,111400,117663480,4695,4675,4695,4675,641
20250211,111300,114657215,4675,4675,4675,4670,350
20250211,111200,113022245,4675,4675,4675,4675,18
20250211,111100,112938095,4675,4675,4675,4675,5
20250211,111000,112914720,4670,4670,4670,4670,107
20250211,110900,112415030,4670,4670,4670,4670,5
20250211,110800,112391680,4660,4665,4665,4660,7
20250211,110700,112359040,4670,4670,4670,4670,21
20250211,110600,112260970,4675,4675,4675,4675,0
20250211,110500,112260970,4675,4675,4675,4675,0
20250211,110400,112260970,4675,4675,4675,4675,0
20250211,110300,112260970,4675,4675,4675,4675,26
20250211,110200,112139420,4675,4675,4675,4675,0
20250211,110100,112139420,4675,4675,4675,4675,0
20250211,110000,112139420,4675,4675,4675,4675,161
20250211,105900,111386745,4675,4675,4675,4675,2
20250211,105800,111377395,4670,4670,4670,4670,30
20250211,105700,111237295,4670,4670,4670,4670,59
20250211,105600,110961765,4670,4670,4670,4670,4
20250211,105500,110943085,4670,4670,4670,4670,32
20250211,105400,110793645,4675,4675,4675,4675,97
20250211,105300,110340170,4675,4675,4675,4675,0
20250211,105200,110340170,4675,4675,4675,4675,25
20250211,105100,110223295,4665,4665,4665,4665,0
20250211,105000,110223295,4665,4665,4665,4665,192
20250211,104900,109327615,4660,4665,4665,4660,342
20250211,104800,107733885,4660,4665,4665,4660,66
20250211,104700,107426160,4665,4665,4665,4665,0
20250211,104600,107426160,4665,4665,4665,4665,32
20250211,104500,107276880,4665,4665,4665,4665,0
20250211,104400,107276880,4665,4665,4665,4665,0
20250211,104300,107276880,4665,4665,4665,4665,0
20250211,104200,107276880,4665,4665,4665,4665,502
20250211,104100,104935050,4665,4660,4665,4660,51
20250211,104000,104697235,4660,4660,4660,4660,0
20250211,103900,104697235,4660,4660,4660,4660,0
20250211,103800,104697235,4660,4665,4665,4660,280
20250211,103700,103391320,4665,4665,4665,4665,60
20250211,103600,103111420,4665,4665,4665,4665,0
20250211,103500,103111420,4665,4665,4665,4665,2
20250211,103400,103102090,4665,4665,4665,4665,10
20250211,103300,103055440,4665,4665,4665,4665,0
20250211,103200,103055440,4665,4665,4665,4665,0
20250211,103100,103055440,4665,4665,4665,4665,0
20250211,103000,103055440,4665,4665,4665,4665,0
20250211,102900,103055440,4665,4665,4665,4665,0
20250211,102800,103055440,4665,4665,4665,4665,0
20250211,102700,103055440,4665,4665,4665,4665,0
20250211,102600,103055440,4665,4665,4665,4665,320
20250211,102500,101562640,4660,4665,4665,4660,64
20250211,102400,101264150,4660,4660,4660,4660,0
20250211,102300,101264150,4660,4665,4665,4660,716
20250211,102200,97924930,4665,4670,4670,4665,172
20250211,102100,97122165,4665,4665,4665,4665,0
20250211,102000,97122165,4665,4665,4665,4665,0
20250211,101900,97122165,4665,4665,4665,4665,0
20250211,101800,97122165,4665,4665,4665,4665,0
20250211,101700,97122165,4665,4665,4665,4665,40
20250211,101600,96935565,4665,4665,4665,4665,0
20250211,101500,96935565,4665,4665,4665,4665,0
20250211,101400,96935565,4665,4665,4665,4665,0
20250211,101300,96935565,4665,4670,4670,4665,277
20250211,101200,95643165,4670,4675,4675,4670,11
20250211,101100,95591745,4675,4675,4675,4675,14
20250211,101000,95526295,4680,4675,4680,4675,697
20250211,100900,92267760,4675,4675,4675,4675,100
20250211,100800,91800260,4670,4670,4670,4670,0
20250211,100700,91800260,4670,4670,4670,4670,131
20250211,100600,91188490,4670,4670,4670,4670,223
20250211,100500,90147080,4670,4670,4670,4670,86
20250211,100400,89745460,4665,4665,4665,4665,0
20250211,100300,89745460,4665,4665,4665,4665,130
20250211,100200,89139010,4665,4665,4665,4665,0
20250211,100100,89139010,4665,4665,4665,4665,0
20250211,100000,89139010,4665,4665,4665,4665,0
20250211,095900,89139010,4665,4670,4670,4665,867
20250211,095800,85090430,4670,4670,4670,4670,0
20250211,095700,85090430,4670,4670,4670,4670,180
20250211,095600,84249830,4670,4670,4670,4670,121
20250211,095500,83684760,4670,4670,4670,4670,10
20250211,095400,83638060,4670,4670,4670,4670,391
20250211,095300,81812090,4670,4675,4675,4670,16
20250211,095200,81737310,4670,4670,4670,4670,164
20250211,095100,80971430,4675,4675,4675,4675,46
20250211,095000,80756380,4660,4675,4675,4660,173
20250211,094900,79948950,4675,4675,4675,4675,0
20250211,094800,79948950,4675,4660,4675,4660,89
20250211,094700,79533355,4675,4675,4675,4675,41
20250211,094600,79341680,4675,4660,4675,4660,3
20250211,094500,79327670,4675,4675,4675,4660,99
20250211,094400,78864860,4675,4660,4675,4660,141
20250211,094300,78207785,4660,4660,4660,4660,0
20250211,094200,78207785,4660,4660,4660,4660,20
20250211,094100,78114585,4675,4675,4675,4675,97
20250211,094000,77661110,4660,4660,4660,4660,633
20250211,093900,74711330,4660,4670,4670,4660,313
20250211,093800,73251090,4670,4670,4670,4670,32
20250211,093700,73101650,4675,4675,4675,4675,1
20250211,093600,73096975,4670,4670,4670,4670,100
20250211,093500,72629975,4670,4670,4670,4670,146
20250211,093400,71948155,4670,4665,4670,4665,1336
20250211,093300,65715175,4665,4665,4665,4665,30
20250211,093200,65575225,4665,4665,4665,4665,47
20250211,093100,65355970,4650,4650,4650,4650,1159
20250211,093000,59966620,4650,4650,4650,4650,18
20250211,092900,59882920,4650,4650,4650,4650,4
20250211,092800,59864320,4650,4655,4655,4650,1319
20250211,092700,53730095,4665,4665,4665,4665,201
20250211,092600,52792430,4660,4660,4670,4660,265
20250211,092500,51555340,4660,4660,4660,4655,3005
20250211,092400,37565820,4660,4660,4660,4660,1
20250211,092300,37561160,4660,4660,4660,4660,0
20250211,092200,37561160,4660,4660,4660,4660,50
20250211,092100,37328160,4655,4655,4655,4655,52
20250211,092000,37086100,4655,4660,4660,4655,782
20250211,091900,33445885,4670,4670,4670,4670,0
20250211,091800,33445885,4670,4695,4695,4670,425
20250211,091700,31451010,4695,4670,4695,4670,712
20250211,091600,28124720,4670,4700,4700,4670,388
20250211,091500,26302760,4700,4690,4700,4690,486
20250211,091400,24022810,4690,4690,4690,4690,163
20250211,091300,23258340,4640,4660,4690,4640,325
20250211,091200,21739135,4655,4620,4655,4615,164
20250211,091100,20979715,4655,4650,4655,4615,374
20250211,091000,19239640,4645,4635,4645,4635,1000
20250211,090900,14596915,4615,4615,4615,4615,0
20250211,090800,14596915,4615,4615,4615,4615,0
20250211,090700,14596915,4615,4640,4640,4610,1006
20250211,090600,9929230,4640,4640,4645,4610,990
20250211,090500,5334495,4640,4600,4640,4600,713
20250211,090400,2026255,4600,4600,4600,4600,3
20250211,090300,2012455,4600,4600,4600,4600,0
20250211,090200,2012455,4600,4600,4600,4600,374
20250211,090100,292055,4600,4600,4600,4600,6
20250211,090000,264455,4645,4635,4645,4635,57