KissMeData/263920/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,210200,8254300,1004,1004,1004,1004,448
20250211,210100,8254300,1004,1004,1004,1004,0
20250211,210000,8254300,1004,1004,1004,1004,0
20250211,205900,8254300,1004,1004,1004,1004,0
20250211,205800,8254300,1004,1004,1004,1004,0
20250211,205700,8254300,1004,1004,1004,1004,0
20250211,205600,8254300,1004,1004,1004,1004,0
20250211,205500,8254300,1004,1004,1004,1004,0
20250211,205400,8254300,1004,1004,1004,1004,0
20250211,205300,8254300,1004,1004,1004,1004,0
20250211,205200,8254300,1004,1004,1004,1004,0
20250211,205100,8254300,1004,1004,1004,1004,0
20250211,205000,8254300,1004,1004,1004,1004,0
20250211,204900,8254300,1004,1004,1004,1004,0
20250211,204800,8254300,1004,1004,1004,1004,0
20250211,204700,8254300,1004,1004,1004,1004,0
20250211,204600,8254300,1004,1004,1004,1004,0
20250211,204500,8254300,1004,1004,1004,1004,0
20250211,204400,8254300,1004,1004,1004,1004,0
20250211,204300,8254300,1004,1004,1004,1004,0
20250211,204200,8254300,1004,1004,1004,1004,0
20250211,204100,8254300,1004,1004,1004,1004,0
20250211,204000,8254300,1004,1004,1004,1004,0
20250211,203900,8254300,1004,1004,1004,1004,0
20250211,203800,8254300,1004,1004,1004,1004,0
20250211,203700,8254300,1004,1004,1004,1004,0
20250211,203600,8254300,1004,1004,1004,1004,0
20250211,203500,8254300,1004,1004,1004,1004,0
20250211,203400,8254300,1004,1004,1004,1004,0
20250211,203300,8254300,1004,1004,1004,1004,0
20250211,203200,8254300,1004,1004,1004,1004,448
20250211,203100,8254300,1004,1004,1004,1004,0
20250211,203000,8254300,1004,1004,1004,1004,0
20250211,202900,8254300,1004,1004,1004,1004,0
20250211,202800,8254300,1004,1004,1004,1004,0
20250211,202700,8254300,1004,1004,1004,1004,0
20250211,202600,8254300,1004,1004,1004,1004,0
20250211,202500,8254300,1004,1004,1004,1004,0
20250211,202400,8254300,1004,1004,1004,1004,0
20250211,202300,8254300,1004,1004,1004,1004,0
20250211,202200,8254300,1004,1004,1004,1004,0
20250211,202100,8254300,1004,1004,1004,1004,0
20250211,202000,8254300,1004,1004,1004,1004,0
20250211,201900,8254300,1004,1004,1004,1004,0
20250211,201800,8254300,1004,1004,1004,1004,0
20250211,201700,8254300,1004,1004,1004,1004,0
20250211,201600,8254300,1004,1004,1004,1004,0
20250211,201500,8254300,1004,1004,1004,1004,0
20250211,201400,8254300,1004,1004,1004,1004,0
20250211,201300,8254300,1004,1004,1004,1004,0
20250211,201200,8254300,1004,1004,1004,1004,0
20250211,201100,8254300,1004,1004,1004,1004,0
20250211,201000,8254300,1004,1004,1004,1004,0
20250211,200900,8254300,1004,1004,1004,1004,0
20250211,200800,8254300,1004,1004,1004,1004,0
20250211,200700,8254300,1004,1004,1004,1004,0
20250211,200600,8254300,1004,1004,1004,1004,0
20250211,200500,8254300,1004,1004,1004,1004,0
20250211,200400,8254300,1004,1004,1004,1004,0
20250211,200300,8254300,1004,1004,1004,1004,0
20250211,200200,8254300,1004,1004,1004,1004,448
20250211,200100,8254300,1004,1004,1004,1004,0
20250211,200000,8254300,1004,1004,1004,1004,0
20250211,195900,8254300,1004,1004,1004,1004,0
20250211,195800,8254300,1004,1004,1004,1004,0
20250211,195700,8254300,1004,1004,1004,1004,0
20250211,195600,8254300,1004,1004,1004,1004,0
20250211,195500,8254300,1004,1004,1004,1004,0
20250211,195400,8254300,1004,1004,1004,1004,0
20250211,195300,8254300,1004,1004,1004,1004,0
20250211,195200,8254300,1004,1004,1004,1004,0
20250211,195100,8254300,1004,1004,1004,1004,0
20250211,195000,8254300,1004,1004,1004,1004,0
20250211,194900,8254300,1004,1004,1004,1004,0
20250211,194800,8254300,1004,1004,1004,1004,0
20250211,194700,8254300,1004,1004,1004,1004,0
20250211,194600,8254300,1004,1004,1004,1004,0
20250211,194500,8254300,1004,1004,1004,1004,0
20250211,194400,8254300,1004,1004,1004,1004,0
20250211,194300,8254300,1004,1004,1004,1004,0
20250211,194200,8254300,1004,1004,1004,1004,0
20250211,194100,8254300,1004,1004,1004,1004,0
20250211,194000,8254300,1004,1004,1004,1004,0
20250211,193900,8254300,1004,1004,1004,1004,0
20250211,193800,8254300,1004,1004,1004,1004,0
20250211,193700,8254300,1004,1004,1004,1004,0
20250211,193600,8254300,1004,1004,1004,1004,0
20250211,193500,8254300,1004,1004,1004,1004,0
20250211,193400,8254300,1004,1004,1004,1004,0
20250211,193300,8254300,1004,1004,1004,1004,0
20250211,193200,8254300,1004,1004,1004,1004,448
20250211,193100,8254300,1004,1004,1004,1004,0
20250211,193000,8254300,1004,1004,1004,1004,0
20250211,192900,8254300,1004,1004,1004,1004,0
20250211,192800,8254300,1004,1004,1004,1004,0
20250211,192700,8254300,1004,1004,1004,1004,0
20250211,192600,8254300,1004,1004,1004,1004,0
20250211,192500,8254300,1004,1004,1004,1004,0
20250211,192400,8254300,1004,1004,1004,1004,0
20250211,192300,8254300,1004,1004,1004,1004,0
20250211,192200,8254300,1004,1004,1004,1004,0
20250211,192100,8254300,1004,1004,1004,1004,0
20250211,192000,8254300,1004,1004,1004,1004,0
20250211,191900,8254300,1004,1004,1004,1004,0
20250211,191800,8254300,1004,1004,1004,1004,0
20250211,191700,8254300,1004,1004,1004,1004,0
20250211,191600,8254300,1004,1004,1004,1004,0
20250211,191500,8254300,1004,1004,1004,1004,0
20250211,191400,8254300,1004,1004,1004,1004,0
20250211,191300,8254300,1004,1004,1004,1004,0
20250211,191200,8254300,1004,1004,1004,1004,0
20250211,191100,8254300,1004,1004,1004,1004,0
20250211,191000,8254300,1004,1004,1004,1004,0
20250211,190900,8254300,1004,1004,1004,1004,0
20250211,190800,8254300,1004,1004,1004,1004,0
20250211,190700,8254300,1004,1004,1004,1004,0
20250211,190600,8254300,1004,1004,1004,1004,0
20250211,190500,8254300,1004,1004,1004,1004,0
20250211,190400,8254300,1004,1004,1004,1004,0
20250211,190300,8254300,1004,1004,1004,1004,0
20250211,190200,8254300,1004,1004,1004,1004,448
20250211,190100,8254300,1004,1004,1004,1004,0
20250211,190000,8254300,1004,1004,1004,1004,0
20250211,185900,8254300,1004,1004,1004,1004,0
20250211,185800,8254300,1004,1004,1004,1004,0
20250211,185700,8254300,1004,1004,1004,1004,0
20250211,185600,8254300,1004,1004,1004,1004,0
20250211,185500,8254300,1004,1004,1004,1004,0
20250211,185400,8254300,1004,1004,1004,1004,0
20250211,185300,8254300,1004,1004,1004,1004,0
20250211,185200,8254300,1004,1004,1004,1004,0
20250211,185100,8254300,1004,1004,1004,1004,0
20250211,185000,8254300,1004,1004,1004,1004,0
20250211,184900,8254300,1004,1004,1004,1004,0
20250211,184800,8254300,1004,1004,1004,1004,0
20250211,184700,8254300,1004,1004,1004,1004,0
20250211,184600,8254300,1004,1004,1004,1004,0
20250211,184500,8254300,1004,1004,1004,1004,0
20250211,184400,8254300,1004,1004,1004,1004,0
20250211,184300,8254300,1004,1004,1004,1004,0
20250211,184200,8254300,1004,1004,1004,1004,0
20250211,184100,8254300,1004,1004,1004,1004,0
20250211,184000,8254300,1004,1004,1004,1004,0
20250211,183900,8254300,1004,1004,1004,1004,0
20250211,183800,8254300,1004,1004,1004,1004,0
20250211,183700,8254300,1004,1004,1004,1004,0
20250211,183600,8254300,1004,1004,1004,1004,0
20250211,183500,8254300,1004,1004,1004,1004,0
20250211,183400,8254300,1004,1004,1004,1004,0
20250211,183300,8254300,1004,1004,1004,1004,0
20250211,183200,8254300,1004,1004,1004,1004,448
20250211,183100,8254300,1004,1004,1004,1004,0
20250211,183000,8254300,1004,1004,1004,1004,0
20250211,182900,8254300,1004,1004,1004,1004,0
20250211,182800,8254300,1004,1004,1004,1004,0
20250211,182700,8254300,1004,1004,1004,1004,0
20250211,182600,8254300,1004,1004,1004,1004,0
20250211,182500,8254300,1004,1004,1004,1004,0
20250211,182400,8254300,1004,1004,1004,1004,0
20250211,182300,8254300,1004,1004,1004,1004,0
20250211,182200,8254300,1004,1004,1004,1004,0
20250211,182100,8254300,1004,1004,1004,1004,0
20250211,182000,8254300,1004,1004,1004,1004,0
20250211,181900,8254300,1004,1004,1004,1004,0
20250211,181800,8254300,1004,1004,1004,1004,0
20250211,181700,8254300,1004,1004,1004,1004,0
20250211,181600,8254300,1004,1004,1004,1004,0
20250211,181500,8254300,1004,1004,1004,1004,0
20250211,181400,8254300,1004,1004,1004,1004,0
20250211,181300,8254300,1004,1004,1004,1004,0
20250211,181200,8254300,1004,1004,1004,1004,0
20250211,181100,8254300,1004,1004,1004,1004,0
20250211,181000,8254300,1004,1004,1004,1004,0
20250211,180900,8254300,1004,1004,1004,1004,0
20250211,180800,8254300,1004,1004,1004,1004,0
20250211,180700,8254300,1004,1004,1004,1004,0
20250211,180600,8254300,1004,1004,1004,1004,0
20250211,180500,8254300,1004,1004,1004,1004,0
20250211,180400,8254300,1004,1004,1004,1004,0
20250211,180300,8254300,1004,1004,1004,1004,0
20250211,180200,8254300,1004,1004,1004,1004,448
20250211,180100,8254300,1004,1004,1004,1004,0
20250211,180000,8254300,1004,1004,1004,1004,0
20250211,175900,8254300,1004,1004,1004,1004,0
20250211,175800,8254300,1004,1004,1004,1004,0
20250211,175700,8254300,1004,1004,1004,1004,0
20250211,175600,8254300,1004,1004,1004,1004,0
20250211,175500,8254300,1004,1004,1004,1004,0
20250211,175400,8254300,1004,1004,1004,1004,0
20250211,175300,8254300,1004,1004,1004,1004,0
20250211,175200,8254300,1004,1004,1004,1004,0
20250211,175100,8254300,1004,1004,1004,1004,0
20250211,175000,8254300,1004,1004,1004,1004,0
20250211,174900,8254300,1004,1004,1004,1004,0
20250211,174800,8254300,1004,1004,1004,1004,0
20250211,174700,8254300,1004,1004,1004,1004,0
20250211,174600,8254300,1004,1004,1004,1004,0
20250211,174500,8254300,1004,1004,1004,1004,0
20250211,174400,8254300,1004,1004,1004,1004,0
20250211,174300,8254300,1004,1004,1004,1004,0
20250211,174200,8254300,1004,1004,1004,1004,0
20250211,174100,8254300,1004,1004,1004,1004,0
20250211,174000,8254300,1004,1004,1004,1004,0
20250211,173900,8254300,1004,1004,1004,1004,0
20250211,173800,8254300,1004,1004,1004,1004,0
20250211,173700,8254300,1004,1004,1004,1004,0
20250211,173600,8254300,1004,1004,1004,1004,0
20250211,173500,8254300,1004,1004,1004,1004,0
20250211,173400,8254300,1004,1004,1004,1004,0
20250211,173300,8254300,1004,1004,1004,1004,0
20250211,173200,8254300,1004,1004,1004,1004,448
20250211,173100,8254300,1004,1004,1004,1004,0
20250211,173000,8254300,1004,1004,1004,1004,0
20250211,172900,8254300,1004,1004,1004,1004,0
20250211,172800,8254300,1004,1004,1004,1004,0
20250211,172700,8254300,1004,1004,1004,1004,0
20250211,172600,8254300,1004,1004,1004,1004,0
20250211,172500,8254300,1004,1004,1004,1004,0
20250211,172400,8254300,1004,1004,1004,1004,0
20250211,172300,8254300,1004,1004,1004,1004,0
20250211,172200,8254300,1004,1004,1004,1004,0
20250211,172100,8254300,1004,1004,1004,1004,0
20250211,172000,8254300,1004,1004,1004,1004,0
20250211,171900,8254300,1004,1004,1004,1004,0
20250211,171800,8254300,1004,1004,1004,1004,0
20250211,171700,8254300,1004,1004,1004,1004,0
20250211,171600,8254300,1004,1004,1004,1004,0
20250211,171500,8254300,1004,1004,1004,1004,0
20250211,171400,8254300,1004,1004,1004,1004,0
20250211,171300,8254300,1004,1004,1004,1004,0
20250211,171200,8254300,1004,1004,1004,1004,0
20250211,171100,8254300,1004,1004,1004,1004,0
20250211,171000,8254300,1004,1004,1004,1004,0
20250211,170900,8254300,1004,1004,1004,1004,0
20250211,170800,8254300,1004,1004,1004,1004,0
20250211,170700,8254300,1004,1004,1004,1004,0
20250211,170600,8254300,1004,1004,1004,1004,0
20250211,170500,8254300,1004,1004,1004,1004,0
20250211,170400,8254300,1004,1004,1004,1004,0
20250211,170300,8254300,1004,1004,1004,1004,0
20250211,170200,8254300,1004,1004,1004,1004,448
20250211,170100,8254300,1004,1004,1004,1004,0
20250211,170000,8254300,1004,1004,1004,1004,0
20250211,165900,8254300,1004,1004,1004,1004,0
20250211,165800,8254300,1004,1004,1004,1004,0
20250211,165700,8254300,1004,1004,1004,1004,0
20250211,165600,8254300,1004,1004,1004,1004,0
20250211,165500,8254300,1004,1004,1004,1004,0
20250211,165400,8254300,1004,1004,1004,1004,0
20250211,165300,8254300,1004,1004,1004,1004,0
20250211,165200,8254300,1004,1004,1004,1004,0
20250211,165100,8254300,1004,1004,1004,1004,0
20250211,165000,8254300,1004,1004,1004,1004,0
20250211,164900,8254300,1004,1004,1004,1004,0
20250211,164800,8254300,1004,1004,1004,1004,0
20250211,164700,8254300,1004,1004,1004,1004,0
20250211,164600,8254300,1004,1004,1004,1004,0
20250211,164500,8254300,1004,1004,1004,1004,0
20250211,164400,8254300,1004,1004,1004,1004,0
20250211,164300,8254300,1004,1004,1004,1004,0
20250211,164200,8254300,1004,1004,1004,1004,0
20250211,164100,8254300,1004,1004,1004,1004,0
20250211,164000,8254300,1004,1004,1004,1004,0
20250211,163900,8254300,1004,1004,1004,1004,0
20250211,163800,8254300,1004,1004,1004,1004,0
20250211,163700,8254300,1004,1004,1004,1004,0
20250211,163600,8254300,1004,1004,1004,1004,0
20250211,163500,8254300,1004,1004,1004,1004,0
20250211,163400,8254300,1004,1004,1004,1004,0
20250211,163300,8254300,1004,1004,1004,1004,0
20250211,163200,8254300,1004,1004,1004,1004,448
20250211,163100,8254300,1004,1004,1004,1004,0
20250211,163000,8254300,1004,1004,1004,1004,0
20250211,162900,8254300,1004,1004,1004,1004,0
20250211,162800,8254300,1004,1004,1004,1004,0
20250211,162700,8254300,1004,1004,1004,1004,0
20250211,162600,8254300,1004,1004,1004,1004,0
20250211,162500,8254300,1004,1004,1004,1004,0
20250211,162400,8254300,1004,1004,1004,1004,0
20250211,162300,8254300,1004,1004,1004,1004,0
20250211,162200,8254300,1004,1004,1004,1004,0
20250211,162100,8254300,1004,1004,1004,1004,0
20250211,162000,8254300,1004,1004,1004,1004,0
20250211,161900,8254300,1004,1004,1004,1004,0
20250211,161800,8254300,1004,1004,1004,1004,0
20250211,161700,8254300,1004,1004,1004,1004,0
20250211,161600,8254300,1004,1004,1004,1004,0
20250211,161500,8254300,1004,1004,1004,1004,0
20250211,161400,8254300,1004,1004,1004,1004,0
20250211,161300,8254300,1004,1004,1004,1004,0
20250211,161200,8254300,1004,1004,1004,1004,0
20250211,161100,8254300,1004,1004,1004,1004,0
20250211,161000,8254300,1004,1004,1004,1004,0
20250211,160900,8254300,1004,1004,1004,1004,0
20250211,160800,8254300,1004,1004,1004,1004,0
20250211,160700,8254300,1004,1004,1004,1004,0
20250211,160600,8254300,1004,1004,1004,1004,0
20250211,160500,8254300,1004,1004,1004,1004,0
20250211,160400,8254300,1004,1004,1004,1004,0
20250211,160300,8254300,1004,1004,1004,1004,0
20250211,160200,8254300,1004,1004,1004,1004,448
20250211,160100,8254300,1004,1004,1004,1004,0
20250211,160000,8254300,1004,1004,1004,1004,0
20250211,155900,8254300,1004,1004,1004,1004,0
20250211,155800,8254300,1004,1004,1004,1004,0
20250211,155700,8254300,1004,1004,1004,1004,0
20250211,155600,8254300,1004,1004,1004,1004,0
20250211,155500,8254300,1004,1004,1004,1004,0
20250211,155400,8254300,1004,1004,1004,1004,0
20250211,155300,8254300,1004,1004,1004,1004,0
20250211,155200,8254300,1004,1004,1004,1004,0
20250211,155100,8254300,1004,1004,1004,1004,0
20250211,155000,8254300,1004,1004,1004,1004,0
20250211,154900,8254300,1004,1004,1004,1004,0
20250211,154800,8254300,1004,1004,1004,1004,0
20250211,154700,8254300,1004,1004,1004,1004,0
20250211,154600,8254300,1004,1004,1004,1004,0
20250211,154500,8254300,1004,1004,1004,1004,0
20250211,154400,8254300,1004,1004,1004,1004,0
20250211,154300,8254300,1004,1004,1004,1004,0
20250211,154200,8254300,1004,1004,1004,1004,0
20250211,154100,8254300,1004,1004,1004,1004,0
20250211,154000,8254300,1004,1004,1004,1004,0
20250211,153900,8254300,1004,1004,1004,1004,0
20250211,153800,8254300,1004,1004,1004,1004,0
20250211,153700,8254300,1004,1004,1004,1004,0
20250211,153600,8254300,1004,1004,1004,1004,0
20250211,153500,8254300,1004,1004,1004,1004,0
20250211,153400,8254300,1004,1004,1004,1004,0
20250211,153300,8254300,1004,1004,1004,1004,0
20250211,153200,8254300,1004,1004,1004,1004,448
20250211,153100,8254300,1004,1004,1004,1004,0
20250211,153000,8254300,1004,1004,1004,1004,448
20250211,152900,7804508,1004,1004,1004,1004,0
20250211,152800,7804508,1004,1004,1004,1004,0
20250211,152700,7804508,1004,1004,1004,1004,0
20250211,152600,7804508,1004,1004,1004,1004,0
20250211,152500,7804508,1004,1004,1004,1004,0
20250211,152400,7804508,1004,1004,1004,1004,0
20250211,152300,7804508,1004,1004,1004,1004,0
20250211,152200,7804508,1004,1004,1004,1004,0
20250211,152100,7804508,1004,1004,1004,1004,0
20250211,152000,7804508,1004,1004,1004,1004,0
20250211,151900,7804508,1004,1004,1004,1004,2
20250211,151800,7802500,1004,1004,1004,1004,0
20250211,151700,7802500,1004,1004,1004,1004,0
20250211,151600,7802500,1004,1004,1004,1004,0
20250211,151500,7802500,1004,1004,1004,1004,0
20250211,151400,7802500,1004,1004,1004,1004,0
20250211,151300,7802500,1004,1004,1004,1004,0
20250211,151200,7802500,1004,1004,1004,1004,0
20250211,151100,7802500,1004,1004,1004,1004,0
20250211,151000,7802500,1004,1004,1004,1004,0
20250211,150900,7802500,1004,1004,1004,1004,2
20250211,150800,7800492,1003,1003,1003,1003,3
20250211,150700,7797483,997,997,997,997,0
20250211,150600,7797483,997,997,997,997,0
20250211,150500,7797483,997,1000,1000,997,1200
20250211,150400,6598056,1003,1003,1003,1003,0
20250211,150300,6598056,1003,1003,1003,1003,0
20250211,150200,6598056,1003,1003,1003,1003,0
20250211,150100,6598056,1003,1003,1003,1003,0
20250211,150000,6598056,1003,1003,1003,1003,0
20250211,145900,6598056,1003,1000,1003,1000,32
20250211,145800,6566050,1000,1000,1003,1000,63
20250211,145700,6503041,1004,1003,1004,1003,20
20250211,145600,6482979,1003,1003,1003,1003,0
20250211,145500,6482979,1003,1003,1003,1003,0
20250211,145400,6482979,1003,1003,1003,1003,0
20250211,145300,6482979,1003,1003,1003,1003,82
20250211,145200,6400733,1003,1003,1003,1003,0
20250211,145100,6400733,1003,1003,1003,1003,0
20250211,145000,6400733,1003,1003,1003,1003,0
20250211,144900,6400733,1003,1003,1003,1003,0
20250211,144800,6400733,1003,1003,1003,1003,0
20250211,144700,6400733,1003,1003,1003,1003,0
20250211,144600,6400733,1003,1003,1003,1003,0
20250211,144500,6400733,1003,1003,1003,1003,0
20250211,144400,6400733,1003,1003,1003,1003,0
20250211,144300,6400733,1003,1003,1003,1003,0
20250211,144200,6400733,1003,1003,1003,1003,0
20250211,144100,6400733,1003,1003,1003,1003,0
20250211,144000,6400733,1003,1003,1003,1003,0
20250211,143900,6400733,1003,1003,1003,1003,0
20250211,143800,6400733,1003,1003,1003,1003,0
20250211,143700,6400733,1003,1003,1003,1003,0
20250211,143600,6400733,1003,1003,1003,1003,0
20250211,143500,6400733,1003,1003,1003,1003,0
20250211,143400,6400733,1003,1003,1003,1003,0
20250211,143300,6400733,1003,1003,1003,1003,0
20250211,143200,6400733,1003,1003,1003,1003,0
20250211,143100,6400733,1003,1003,1003,1003,0
20250211,143000,6400733,1003,1003,1003,1003,0
20250211,142900,6400733,1003,1003,1003,1003,0
20250211,142800,6400733,1003,1003,1003,1003,0
20250211,142700,6400733,1003,1003,1003,1003,0
20250211,142600,6400733,1003,1003,1003,1003,1
20250211,142500,6399730,1000,1000,1000,1000,0
20250211,142400,6399730,1000,1000,1000,1000,0
20250211,142300,6399730,1000,1000,1000,1000,0
20250211,142200,6399730,1000,1000,1003,1000,72
20250211,142100,6327724,1003,1003,1003,1003,0
20250211,142000,6327724,1003,1003,1003,1003,0
20250211,141900,6327724,1003,1003,1003,1003,0
20250211,141800,6327724,1003,1003,1003,1003,0
20250211,141700,6327724,1003,1000,1003,1000,1502
20250211,141600,4825718,1004,1004,1004,1004,0
20250211,141500,4825718,1004,1004,1004,1004,0
20250211,141400,4825718,1004,1004,1004,1004,0
20250211,141300,4825718,1004,1004,1004,1004,0
20250211,141200,4825718,1004,1004,1004,1004,0
20250211,141100,4825718,1004,1004,1004,1004,0
20250211,141000,4825718,1004,1004,1004,1004,0
20250211,140900,4825718,1004,1004,1004,1004,0
20250211,140800,4825718,1004,1004,1004,1004,0
20250211,140700,4825718,1004,1004,1004,1004,0
20250211,140600,4825718,1004,1004,1004,1004,0
20250211,140500,4825718,1004,1004,1004,1004,0
20250211,140400,4825718,1004,1004,1004,1004,0
20250211,140300,4825718,1004,1004,1004,1004,0
20250211,140200,4825718,1004,1004,1004,1004,0
20250211,140100,4825718,1004,1004,1004,1004,0
20250211,140000,4825718,1004,1004,1004,1004,0
20250211,135900,4825718,1004,1004,1004,1004,0
20250211,135800,4825718,1004,1004,1004,1004,0
20250211,135700,4825718,1004,1004,1004,1004,0
20250211,135600,4825718,1004,1004,1004,1004,0
20250211,135500,4825718,1004,1004,1004,1004,0
20250211,135400,4825718,1004,1004,1004,1004,0
20250211,135300,4825718,1004,1004,1004,1004,0
20250211,135200,4825718,1004,1004,1004,1004,0
20250211,135100,4825718,1004,1004,1004,1004,0
20250211,135000,4825718,1004,1004,1004,1004,0
20250211,134900,4825718,1004,1004,1004,1004,0
20250211,134800,4825718,1004,1004,1004,1004,0
20250211,134700,4825718,1004,1004,1004,1004,0
20250211,134600,4825718,1004,1004,1004,1004,0
20250211,134500,4825718,1004,1004,1004,1004,0
20250211,134400,4825718,1004,1004,1004,1004,0
20250211,134300,4825718,1004,1004,1004,1004,0
20250211,134200,4825718,1004,1004,1004,1004,0
20250211,134100,4825718,1004,1004,1004,1004,0
20250211,134000,4825718,1004,1004,1004,1004,0
20250211,133900,4825718,1004,1004,1004,1004,0
20250211,133800,4825718,1004,1004,1004,1004,1
20250211,133700,4824714,1000,1000,1000,1000,490
20250211,133600,4334714,1003,1003,1003,1003,0
20250211,133500,4334714,1003,1003,1003,1003,0
20250211,133400,4334714,1003,1003,1003,1003,0
20250211,133300,4334714,1003,1003,1003,1003,0
20250211,133200,4334714,1003,1003,1003,1003,0
20250211,133100,4334714,1003,1003,1003,1003,5
20250211,133000,4329699,1004,1004,1004,1004,0
20250211,132900,4329699,1004,1004,1004,1004,0
20250211,132800,4329699,1004,1004,1004,1004,0
20250211,132700,4329699,1004,1004,1004,1004,0
20250211,132600,4329699,1004,1004,1004,1004,0
20250211,132500,4329699,1004,1004,1004,1004,0
20250211,132400,4329699,1004,1004,1004,1004,0
20250211,132300,4329699,1004,1004,1004,1004,0
20250211,132200,4329699,1004,1004,1004,1004,0
20250211,132100,4329699,1004,1004,1004,1004,0
20250211,132000,4329699,1004,1004,1004,1004,0
20250211,131900,4329699,1004,1004,1004,1004,0
20250211,131800,4329699,1004,1004,1004,1004,0
20250211,131700,4329699,1004,1004,1004,1004,0
20250211,131600,4329699,1004,1004,1004,1004,0
20250211,131500,4329699,1004,1004,1004,1004,0
20250211,131400,4329699,1004,1004,1004,1004,1
20250211,131300,4328695,1000,1000,1000,1000,5
20250211,131200,4323695,1004,1004,1004,1004,0
20250211,131100,4323695,1004,1004,1004,1004,0
20250211,131000,4323695,1004,1004,1004,1004,0
20250211,130900,4323695,1004,1004,1004,1004,0
20250211,130800,4323695,1004,1004,1004,1004,0
20250211,130700,4323695,1004,1004,1004,1004,0
20250211,130600,4323695,1004,1004,1004,1004,0
20250211,130500,4323695,1004,1004,1004,1004,0
20250211,130400,4323695,1004,1004,1004,1004,0
20250211,130300,4323695,1004,1004,1004,1004,0
20250211,130200,4323695,1004,1004,1004,1004,0
20250211,130100,4323695,1004,1004,1004,1004,0
20250211,130000,4323695,1004,1004,1004,1004,0
20250211,125900,4323695,1004,1004,1004,1004,0
20250211,125800,4323695,1004,1004,1004,1004,0
20250211,125700,4323695,1004,1004,1004,1004,0
20250211,125600,4323695,1004,1004,1004,1004,0
20250211,125500,4323695,1004,1004,1004,1004,0
20250211,125400,4323695,1004,1004,1004,1004,0
20250211,125300,4323695,1004,1004,1004,1004,0
20250211,125200,4323695,1004,1004,1004,1004,0
20250211,125100,4323695,1004,1004,1004,1004,0
20250211,125000,4323695,1004,1004,1004,1004,0
20250211,124900,4323695,1004,1004,1004,1004,0
20250211,124800,4323695,1004,1004,1004,1004,0
20250211,124700,4323695,1004,1004,1004,1004,0
20250211,124600,4323695,1004,1004,1004,1004,0
20250211,124500,4323695,1004,1004,1004,1004,0
20250211,124400,4323695,1004,1004,1004,1004,0
20250211,124300,4323695,1004,1004,1004,1004,0
20250211,124200,4323695,1004,1004,1004,1004,0
20250211,124100,4323695,1004,1004,1004,1004,0
20250211,124000,4323695,1004,1004,1004,1004,0
20250211,123900,4323695,1004,1004,1004,1004,0
20250211,123800,4323695,1004,1004,1004,1004,0
20250211,123700,4323695,1004,1004,1004,1004,0
20250211,123600,4323695,1004,1004,1004,1004,0
20250211,123500,4323695,1004,1004,1004,1004,5
20250211,123400,4318675,1004,1004,1004,1004,0
20250211,123300,4318675,1004,1004,1004,1004,0
20250211,123200,4318675,1004,1004,1004,1004,0
20250211,123100,4318675,1004,1004,1004,1004,0
20250211,123000,4318675,1004,1004,1004,1004,0
20250211,122900,4318675,1004,1004,1004,1004,0
20250211,122800,4318675,1004,1004,1004,1004,0
20250211,122700,4318675,1004,1004,1004,1004,0
20250211,122600,4318675,1004,1000,1004,1000,696
20250211,122500,3622671,1000,1000,1000,1000,0
20250211,122400,3622671,1000,1000,1000,1000,0
20250211,122300,3622671,1000,1000,1000,1000,0
20250211,122200,3622671,1000,1000,1000,1000,0
20250211,122100,3622671,1000,1000,1000,1000,0
20250211,122000,3622671,1000,1000,1000,1000,0
20250211,121900,3622671,1000,1000,1000,1000,0
20250211,121800,3622671,1000,1000,1000,1000,0
20250211,121700,3622671,1000,1000,1000,1000,0
20250211,121600,3622671,1000,1000,1000,1000,0
20250211,121500,3622671,1000,1000,1000,1000,0
20250211,121400,3622671,1000,1000,1000,1000,0
20250211,121300,3622671,1000,1000,1000,1000,0
20250211,121200,3622671,1000,1000,1000,1000,0
20250211,121100,3622671,1000,1000,1000,1000,2
20250211,121000,3620671,1000,1000,1000,1000,0
20250211,120900,3620671,1000,1000,1000,1000,0
20250211,120800,3620671,1000,1000,1000,1000,0
20250211,120700,3620671,1000,1000,1000,1000,1
20250211,120600,3619671,1000,1000,1000,1000,2
20250211,120500,3617671,1005,1005,1005,1005,0
20250211,120400,3617671,1005,1005,1005,1005,0
20250211,120300,3617671,1005,1005,1005,1005,0
20250211,120200,3617671,1005,1005,1005,1005,0
20250211,120100,3617671,1005,1005,1005,1005,0
20250211,120000,3617671,1005,1005,1005,1005,0
20250211,115900,3617671,1005,1005,1005,1005,0
20250211,115800,3617671,1005,1005,1005,1005,0
20250211,115700,3617671,1005,1005,1005,1005,0
20250211,115600,3617671,1005,1005,1005,1005,0
20250211,115500,3617671,1005,1005,1005,1005,0
20250211,115400,3617671,1005,1005,1005,1005,0
20250211,115300,3617671,1005,1005,1005,1005,0
20250211,115200,3617671,1005,1005,1005,1005,0
20250211,115100,3617671,1005,1005,1005,1005,0
20250211,115000,3617671,1005,1005,1005,1005,0
20250211,114900,3617671,1005,1005,1005,1005,0
20250211,114800,3617671,1005,1005,1005,1005,0
20250211,114700,3617671,1005,999,1005,999,498
20250211,114600,3120163,1005,1005,1005,1005,0
20250211,114500,3120163,1005,1005,1005,1005,0
20250211,114400,3120163,1005,1005,1005,1005,0
20250211,114300,3120163,1005,1005,1005,1005,0
20250211,114200,3120163,1005,1005,1005,1005,0
20250211,114100,3120163,1005,1005,1005,1005,0
20250211,114000,3120163,1005,1005,1005,1005,0
20250211,113900,3120163,1005,1005,1005,1005,0
20250211,113800,3120163,1005,1005,1005,1005,0
20250211,113700,3120163,1005,1005,1005,1005,0
20250211,113600,3120163,1005,1005,1005,1005,0
20250211,113500,3120163,1005,1005,1005,1005,0
20250211,113400,3120163,1005,1005,1005,1005,0
20250211,113300,3120163,1005,1005,1005,1005,0
20250211,113200,3120163,1005,1005,1005,1005,0
20250211,113100,3120163,1005,1005,1005,1005,0
20250211,113000,3120163,1005,1005,1005,1005,0
20250211,112900,3120163,1005,1005,1005,1005,0
20250211,112800,3120163,1005,1005,1005,1005,0
20250211,112700,3120163,1005,1005,1005,1005,0
20250211,112600,3120163,1005,1005,1005,1005,0
20250211,112500,3120163,1005,1005,1005,1005,0
20250211,112400,3120163,1005,1005,1005,1005,0
20250211,112300,3120163,1005,1005,1005,1005,0
20250211,112200,3120163,1005,1005,1005,1005,0
20250211,112100,3120163,1005,1005,1005,1005,0
20250211,112000,3120163,1005,1005,1005,1005,0
20250211,111900,3120163,1005,1005,1005,1005,0
20250211,111800,3120163,1005,1005,1005,1005,0
20250211,111700,3120163,1005,1005,1005,1005,0
20250211,111600,3120163,1005,1005,1005,1005,0
20250211,111500,3120163,1005,1005,1005,1005,0
20250211,111400,3120163,1005,1005,1005,1005,0
20250211,111300,3120163,1005,1005,1005,1005,0
20250211,111200,3120163,1005,1005,1005,1005,0
20250211,111100,3120163,1005,1005,1005,1005,0
20250211,111000,3120163,1005,1005,1005,1005,0
20250211,110900,3120163,1005,1005,1005,1005,0
20250211,110800,3120163,1005,1005,1005,1005,0
20250211,110700,3120163,1005,1005,1005,1005,0
20250211,110600,3120163,1005,1005,1005,1005,1
20250211,110500,3119158,1000,1000,1000,1000,0
20250211,110400,3119158,1000,1000,1000,1000,0
20250211,110300,3119158,1000,1000,1000,1000,0
20250211,110200,3119158,1000,1000,1000,1000,100
20250211,110100,3019158,1005,1005,1005,1005,0
20250211,110000,3019158,1005,1005,1005,1005,0
20250211,105900,3019158,1005,1005,1005,1005,0
20250211,105800,3019158,1005,1005,1005,1005,0
20250211,105700,3019158,1005,1005,1005,1005,0
20250211,105600,3019158,1005,1005,1005,1005,0
20250211,105500,3019158,1005,1005,1005,1005,3
20250211,105400,3016143,1007,1007,1007,1007,0
20250211,105300,3016143,1007,1007,1007,1007,0
20250211,105200,3016143,1007,1007,1007,1007,0
20250211,105100,3016143,1007,1007,1007,1007,0
20250211,105000,3016143,1007,1007,1007,1007,0
20250211,104900,3016143,1007,1007,1007,1007,0
20250211,104800,3016143,1007,1007,1007,1007,0
20250211,104700,3016143,1007,1007,1007,1007,0
20250211,104600,3016143,1007,1007,1007,1007,0
20250211,104500,3016143,1007,1007,1007,1007,0
20250211,104400,3016143,1007,1007,1007,1007,0
20250211,104300,3016143,1007,1007,1007,1007,0
20250211,104200,3016143,1007,1007,1007,1007,0
20250211,104100,3016143,1007,1007,1007,1007,0
20250211,104000,3016143,1007,1007,1007,1007,0
20250211,103900,3016143,1007,1007,1007,1007,0
20250211,103800,3016143,1007,1007,1007,1007,0
20250211,103700,3016143,1007,1007,1007,1007,0
20250211,103600,3016143,1007,1007,1007,1007,0
20250211,103500,3016143,1007,1007,1007,1007,0
20250211,103400,3016143,1007,1007,1007,1007,0
20250211,103300,3016143,1007,1007,1007,1007,0
20250211,103200,3016143,1007,1007,1007,1007,0
20250211,103100,3016143,1007,1007,1007,1007,0
20250211,103000,3016143,1007,1007,1007,1007,0
20250211,102900,3016143,1007,1007,1007,1007,0
20250211,102800,3016143,1007,1007,1007,1007,0
20250211,102700,3016143,1007,1007,1007,1007,0
20250211,102600,3016143,1007,1007,1007,1007,0
20250211,102500,3016143,1007,1007,1007,1007,0
20250211,102400,3016143,1007,1007,1007,1007,0
20250211,102300,3016143,1007,1007,1007,1007,0
20250211,102200,3016143,1007,1007,1007,1007,0
20250211,102100,3016143,1007,1007,1007,1007,0
20250211,102000,3016143,1007,1007,1007,1007,0
20250211,101900,3016143,1007,1007,1007,1007,0
20250211,101800,3016143,1007,1007,1007,1007,0
20250211,101700,3016143,1007,1007,1007,1007,0
20250211,101600,3016143,1007,1007,1007,1007,0
20250211,101500,3016143,1007,1007,1007,1007,0
20250211,101400,3016143,1007,1007,1007,1007,0
20250211,101300,3016143,1007,1007,1007,1007,0
20250211,101200,3016143,1007,1007,1007,1007,3
20250211,101100,3013122,1007,1007,1007,1007,0
20250211,101000,3013122,1007,1007,1007,1007,2
20250211,100900,3011108,1007,1007,1007,1007,0
20250211,100800,3011108,1007,1007,1007,1007,0
20250211,100700,3011108,1007,1007,1007,1007,1
20250211,100600,3010101,1007,1007,1007,1007,0
20250211,100500,3010101,1007,1007,1007,1007,0
20250211,100400,3010101,1007,1007,1007,1007,1
20250211,100300,3009094,1007,1007,1007,1007,0
20250211,100200,3009094,1007,1007,1007,1007,0
20250211,100100,3009094,1007,1007,1007,1007,0
20250211,100000,3009094,1007,1007,1007,1007,0
20250211,095900,3009094,1007,1007,1007,1007,0
20250211,095800,3009094,1007,1007,1007,1007,0
20250211,095700,3009094,1007,1007,1007,1007,0
20250211,095600,3009094,1007,1007,1007,1007,0
20250211,095500,3009094,1007,1007,1007,1007,0
20250211,095400,3009094,1007,1007,1007,1007,0
20250211,095300,3009094,1007,1007,1007,1007,0
20250211,095200,3009094,1007,1007,1007,1007,0
20250211,095100,3009094,1007,1007,1007,1007,0
20250211,095000,3009094,1007,1007,1007,1007,0
20250211,094900,3009094,1007,1007,1007,1007,0
20250211,094800,3009094,1007,1007,1007,1007,0
20250211,094700,3009094,1007,1007,1007,1007,0
20250211,094600,3009094,1007,1007,1007,1007,0
20250211,094500,3009094,1007,1007,1007,1007,0
20250211,094400,3009094,1007,1007,1007,1007,1
20250211,094300,3008087,1007,1007,1007,1007,0
20250211,094200,3008087,1007,1007,1007,1007,0
20250211,094100,3008087,1007,1007,1007,1007,0
20250211,094000,3008087,1007,1007,1007,1007,0
20250211,093900,3008087,1007,1005,1007,1005,581
20250211,093800,2424180,1007,1007,1007,1007,0
20250211,093700,2424180,1007,1007,1007,1007,0
20250211,093600,2424180,1007,1007,1007,1007,0
20250211,093500,2424180,1007,1007,1007,1007,0
20250211,093400,2424180,1007,1007,1007,1007,0
20250211,093300,2424180,1007,1007,1007,1007,0
20250211,093200,2424180,1007,1007,1007,1007,0
20250211,093100,2424180,1007,1007,1007,1007,0
20250211,093000,2424180,1007,1007,1007,1007,0
20250211,092900,2424180,1007,1007,1007,1007,0
20250211,092800,2424180,1007,1007,1007,1007,0
20250211,092700,2424180,1007,1007,1007,1007,68
20250211,092600,2355704,1010,1010,1010,1010,0
20250211,092500,2355704,1010,1010,1010,1010,1
20250211,092400,2354694,1005,1005,1005,1005,394
20250211,092300,1958724,1005,1010,1010,1005,1203
20250211,092200,748640,1006,1006,1010,1006,227
20250211,092100,520274,1006,1006,1006,1006,0
20250211,092000,520274,1006,1006,1006,1006,74
20250211,091900,445830,1010,1010,1010,1010,0
20250211,091800,445830,1010,1010,1010,1010,0
20250211,091700,445830,1010,1005,1010,1005,51
20250211,091600,394570,1010,1005,1010,1005,320
20250211,091500,72965,1005,1005,1005,1005,0
20250211,091400,72965,1005,1005,1005,1005,0
20250211,091300,72965,1005,1005,1005,1005,0
20250211,091200,72965,1005,1005,1005,1005,0
20250211,091100,72965,1005,997,1005,997,51
20250211,091000,22110,1005,1005,1005,1005,0
20250211,090900,22110,1005,1005,1005,1005,0
20250211,090800,22110,1005,1005,1005,1005,0
20250211,090700,22110,1005,1005,1005,1005,0
20250211,090600,22110,1005,1005,1005,1005,0
20250211,090500,22110,1005,1005,1005,1005,21
20250211,090400,1005,1005,1005,1005,1005,0
20250211,090300,1005,1005,1005,1005,1005,0
20250211,090200,1005,1005,1005,1005,1005,0
20250211,090100,1005,1005,1005,1005,1005,0
20250211,090000,1005,1005,1005,1005,1005,1