KissMeData/317120/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,211700,258926415,3360,3360,3360,3360,780
20250211,211600,258926415,3360,3360,3360,3360,0
20250211,211500,258926415,3360,3360,3360,3360,0
20250211,211400,258926415,3360,3360,3360,3360,0
20250211,211300,258926415,3360,3360,3360,3360,0
20250211,211200,258926415,3360,3360,3360,3360,0
20250211,211100,258926415,3360,3360,3360,3360,0
20250211,211000,258926415,3360,3360,3360,3360,0
20250211,210900,258926415,3360,3360,3360,3360,0
20250211,210800,258926415,3360,3360,3360,3360,0
20250211,210700,258926415,3360,3360,3360,3360,0
20250211,210600,258926415,3360,3360,3360,3360,0
20250211,210500,258926415,3360,3360,3360,3360,0
20250211,210400,258926415,3360,3360,3360,3360,0
20250211,210300,258926415,3360,3360,3360,3360,0
20250211,210200,258926415,3360,3360,3360,3360,0
20250211,210100,258926415,3360,3360,3360,3360,0
20250211,210000,258926415,3360,3360,3360,3360,0
20250211,205900,258926415,3360,3360,3360,3360,0
20250211,205800,258926415,3360,3360,3360,3360,0
20250211,205700,258926415,3360,3360,3360,3360,0
20250211,205600,258926415,3360,3360,3360,3360,0
20250211,205500,258926415,3360,3360,3360,3360,0
20250211,205400,258926415,3360,3360,3360,3360,0
20250211,205300,258926415,3360,3360,3360,3360,0
20250211,205200,258926415,3360,3360,3360,3360,0
20250211,205100,258926415,3360,3360,3360,3360,0
20250211,205000,258926415,3360,3360,3360,3360,0
20250211,204900,258926415,3360,3360,3360,3360,0
20250211,204800,258926415,3360,3360,3360,3360,0
20250211,204700,258926415,3360,3360,3360,3360,780
20250211,204600,258926415,3360,3360,3360,3360,0
20250211,204500,258926415,3360,3360,3360,3360,0
20250211,204400,258926415,3360,3360,3360,3360,0
20250211,204300,258926415,3360,3360,3360,3360,0
20250211,204200,258926415,3360,3360,3360,3360,0
20250211,204100,258926415,3360,3360,3360,3360,0
20250211,204000,258926415,3360,3360,3360,3360,0
20250211,203900,258926415,3360,3360,3360,3360,0
20250211,203800,258926415,3360,3360,3360,3360,0
20250211,203700,258926415,3360,3360,3360,3360,0
20250211,203600,258926415,3360,3360,3360,3360,0
20250211,203500,258926415,3360,3360,3360,3360,0
20250211,203400,258926415,3360,3360,3360,3360,0
20250211,203300,258926415,3360,3360,3360,3360,0
20250211,203200,258926415,3360,3360,3360,3360,0
20250211,203100,258926415,3360,3360,3360,3360,0
20250211,203000,258926415,3360,3360,3360,3360,0
20250211,202900,258926415,3360,3360,3360,3360,0
20250211,202800,258926415,3360,3360,3360,3360,0
20250211,202700,258926415,3360,3360,3360,3360,0
20250211,202600,258926415,3360,3360,3360,3360,0
20250211,202500,258926415,3360,3360,3360,3360,0
20250211,202400,258926415,3360,3360,3360,3360,0
20250211,202300,258926415,3360,3360,3360,3360,0
20250211,202200,258926415,3360,3360,3360,3360,0
20250211,202100,258926415,3360,3360,3360,3360,0
20250211,202000,258926415,3360,3360,3360,3360,0
20250211,201900,258926415,3360,3360,3360,3360,0
20250211,201800,258926415,3360,3360,3360,3360,0
20250211,201700,258926415,3360,3360,3360,3360,780
20250211,201600,258926415,3360,3360,3360,3360,0
20250211,201500,258926415,3360,3360,3360,3360,0
20250211,201400,258926415,3360,3360,3360,3360,0
20250211,201300,258926415,3360,3360,3360,3360,0
20250211,201200,258926415,3360,3360,3360,3360,0
20250211,201100,258926415,3360,3360,3360,3360,0
20250211,201000,258926415,3360,3360,3360,3360,0
20250211,200900,258926415,3360,3360,3360,3360,0
20250211,200800,258926415,3360,3360,3360,3360,0
20250211,200700,258926415,3360,3360,3360,3360,0
20250211,200600,258926415,3360,3360,3360,3360,0
20250211,200500,258926415,3360,3360,3360,3360,0
20250211,200400,258926415,3360,3360,3360,3360,0
20250211,200300,258926415,3360,3360,3360,3360,0
20250211,200200,258926415,3360,3360,3360,3360,0
20250211,200100,258926415,3360,3360,3360,3360,0
20250211,200000,258926415,3360,3360,3360,3360,0
20250211,195900,258926415,3360,3360,3360,3360,0
20250211,195800,258926415,3360,3360,3360,3360,0
20250211,195700,258926415,3360,3360,3360,3360,0
20250211,195600,258926415,3360,3360,3360,3360,0
20250211,195500,258926415,3360,3360,3360,3360,0
20250211,195400,258926415,3360,3360,3360,3360,0
20250211,195300,258926415,3360,3360,3360,3360,0
20250211,195200,258926415,3360,3360,3360,3360,0
20250211,195100,258926415,3360,3360,3360,3360,0
20250211,195000,258926415,3360,3360,3360,3360,0
20250211,194900,258926415,3360,3360,3360,3360,0
20250211,194800,258926415,3360,3360,3360,3360,0
20250211,194700,258926415,3360,3360,3360,3360,780
20250211,194600,258926415,3360,3360,3360,3360,0
20250211,194500,258926415,3360,3360,3360,3360,0
20250211,194400,258926415,3360,3360,3360,3360,0
20250211,194300,258926415,3360,3360,3360,3360,0
20250211,194200,258926415,3360,3360,3360,3360,0
20250211,194100,258926415,3360,3360,3360,3360,0
20250211,194000,258926415,3360,3360,3360,3360,0
20250211,193900,258926415,3360,3360,3360,3360,0
20250211,193800,258926415,3360,3360,3360,3360,0
20250211,193700,258926415,3360,3360,3360,3360,0
20250211,193600,258926415,3360,3360,3360,3360,0
20250211,193500,258926415,3360,3360,3360,3360,0
20250211,193400,258926415,3360,3360,3360,3360,0
20250211,193300,258926415,3360,3360,3360,3360,0
20250211,193200,258926415,3360,3360,3360,3360,0
20250211,193100,258926415,3360,3360,3360,3360,0
20250211,193000,258926415,3360,3360,3360,3360,0
20250211,192900,258926415,3360,3360,3360,3360,0
20250211,192800,258926415,3360,3360,3360,3360,0
20250211,192700,258926415,3360,3360,3360,3360,0
20250211,192600,258926415,3360,3360,3360,3360,0
20250211,192500,258926415,3360,3360,3360,3360,0
20250211,192400,258926415,3360,3360,3360,3360,0
20250211,192300,258926415,3360,3360,3360,3360,0
20250211,192200,258926415,3360,3360,3360,3360,0
20250211,192100,258926415,3360,3360,3360,3360,0
20250211,192000,258926415,3360,3360,3360,3360,0
20250211,191900,258926415,3360,3360,3360,3360,0
20250211,191800,258926415,3360,3360,3360,3360,0
20250211,191700,258926415,3360,3360,3360,3360,780
20250211,191600,258926415,3360,3360,3360,3360,0
20250211,191500,258926415,3360,3360,3360,3360,0
20250211,191400,258926415,3360,3360,3360,3360,0
20250211,191300,258926415,3360,3360,3360,3360,0
20250211,191200,258926415,3360,3360,3360,3360,0
20250211,191100,258926415,3360,3360,3360,3360,0
20250211,191000,258926415,3360,3360,3360,3360,0
20250211,190900,258926415,3360,3360,3360,3360,0
20250211,190800,258926415,3360,3360,3360,3360,0
20250211,190700,258926415,3360,3360,3360,3360,0
20250211,190600,258926415,3360,3360,3360,3360,0
20250211,190500,258926415,3360,3360,3360,3360,0
20250211,190400,258926415,3360,3360,3360,3360,0
20250211,190300,258926415,3360,3360,3360,3360,0
20250211,190200,258926415,3360,3360,3360,3360,0
20250211,190100,258926415,3360,3360,3360,3360,0
20250211,190000,258926415,3360,3360,3360,3360,0
20250211,185900,258926415,3360,3360,3360,3360,0
20250211,185800,258926415,3360,3360,3360,3360,0
20250211,185700,258926415,3360,3360,3360,3360,0
20250211,185600,258926415,3360,3360,3360,3360,0
20250211,185500,258926415,3360,3360,3360,3360,0
20250211,185400,258926415,3360,3360,3360,3360,0
20250211,185300,258926415,3360,3360,3360,3360,0
20250211,185200,258926415,3360,3360,3360,3360,0
20250211,185100,258926415,3360,3360,3360,3360,0
20250211,185000,258926415,3360,3360,3360,3360,0
20250211,184900,258926415,3360,3360,3360,3360,0
20250211,184800,258926415,3360,3360,3360,3360,0
20250211,184700,258926415,3360,3360,3360,3360,780
20250211,184600,258926415,3360,3360,3360,3360,0
20250211,184500,258926415,3360,3360,3360,3360,0
20250211,184400,258926415,3360,3360,3360,3360,0
20250211,184300,258926415,3360,3360,3360,3360,0
20250211,184200,258926415,3360,3360,3360,3360,0
20250211,184100,258926415,3360,3360,3360,3360,0
20250211,184000,258926415,3360,3360,3360,3360,0
20250211,183900,258926415,3360,3360,3360,3360,0
20250211,183800,258926415,3360,3360,3360,3360,0
20250211,183700,258926415,3360,3360,3360,3360,0
20250211,183600,258926415,3360,3360,3360,3360,0
20250211,183500,258926415,3360,3360,3360,3360,0
20250211,183400,258926415,3360,3360,3360,3360,0
20250211,183300,258926415,3360,3360,3360,3360,0
20250211,183200,258926415,3360,3360,3360,3360,0
20250211,183100,258926415,3360,3360,3360,3360,0
20250211,183000,258926415,3360,3360,3360,3360,0
20250211,182900,258926415,3360,3360,3360,3360,0
20250211,182800,258926415,3360,3360,3360,3360,0
20250211,182700,258926415,3360,3360,3360,3360,0
20250211,182600,258926415,3360,3360,3360,3360,0
20250211,182500,258926415,3360,3360,3360,3360,0
20250211,182400,258926415,3360,3360,3360,3360,0
20250211,182300,258926415,3360,3360,3360,3360,0
20250211,182200,258926415,3360,3360,3360,3360,0
20250211,182100,258926415,3360,3360,3360,3360,0
20250211,182000,258926415,3360,3360,3360,3360,0
20250211,181900,258926415,3360,3360,3360,3360,0
20250211,181800,258926415,3360,3360,3360,3360,0
20250211,181700,258926415,3360,3360,3360,3360,780
20250211,181600,258926415,3360,3360,3360,3360,0
20250211,181500,258926415,3360,3360,3360,3360,0
20250211,181400,258926415,3360,3360,3360,3360,0
20250211,181300,258926415,3360,3360,3360,3360,0
20250211,181200,258926415,3360,3360,3360,3360,0
20250211,181100,258926415,3360,3360,3360,3360,0
20250211,181000,258926415,3360,3360,3360,3360,0
20250211,180900,258926415,3360,3360,3360,3360,0
20250211,180800,258926415,3360,3360,3360,3360,0
20250211,180700,258926415,3360,3360,3360,3360,0
20250211,180600,258926415,3360,3360,3360,3360,0
20250211,180500,258926415,3360,3360,3360,3360,0
20250211,180400,258926415,3360,3360,3360,3360,0
20250211,180300,258926415,3360,3360,3360,3360,0
20250211,180200,258926415,3360,3360,3360,3360,0
20250211,180100,258926415,3360,3360,3360,3360,0
20250211,180000,258926415,3360,3360,3360,3360,0
20250211,175900,258926415,3360,3360,3360,3360,0
20250211,175800,258926415,3360,3360,3360,3360,0
20250211,175700,258926415,3360,3360,3360,3360,0
20250211,175600,258926415,3360,3360,3360,3360,0
20250211,175500,258926415,3360,3360,3360,3360,0
20250211,175400,258926415,3360,3360,3360,3360,0
20250211,175300,258926415,3360,3360,3360,3360,0
20250211,175200,258926415,3360,3360,3360,3360,0
20250211,175100,258926415,3360,3360,3360,3360,0
20250211,175000,258926415,3360,3360,3360,3360,0
20250211,174900,258926415,3360,3360,3360,3360,0
20250211,174800,258926415,3360,3360,3360,3360,0
20250211,174700,258926415,3360,3360,3360,3360,780
20250211,174600,258926415,3360,3360,3360,3360,0
20250211,174500,258926415,3360,3360,3360,3360,0
20250211,174400,258926415,3360,3360,3360,3360,0
20250211,174300,258926415,3360,3360,3360,3360,0
20250211,174200,258926415,3360,3360,3360,3360,0
20250211,174100,258926415,3360,3360,3360,3360,0
20250211,174000,258926415,3360,3360,3360,3360,0
20250211,173900,258926415,3360,3360,3360,3360,0
20250211,173800,258926415,3360,3360,3360,3360,0
20250211,173700,258926415,3360,3360,3360,3360,0
20250211,173600,258926415,3360,3360,3360,3360,0
20250211,173500,258926415,3360,3360,3360,3360,0
20250211,173400,258926415,3360,3360,3360,3360,0
20250211,173300,258926415,3360,3360,3360,3360,0
20250211,173200,258926415,3360,3360,3360,3360,0
20250211,173100,258926415,3360,3360,3360,3360,0
20250211,173000,258926415,3360,3360,3360,3360,0
20250211,172900,258926415,3360,3360,3360,3360,0
20250211,172800,258926415,3360,3360,3360,3360,0
20250211,172700,258926415,3360,3360,3360,3360,0
20250211,172600,258926415,3360,3360,3360,3360,0
20250211,172500,258926415,3360,3360,3360,3360,0
20250211,172400,258926415,3360,3360,3360,3360,0
20250211,172300,258926415,3360,3360,3360,3360,0
20250211,172200,258926415,3360,3360,3360,3360,0
20250211,172100,258926415,3360,3360,3360,3360,0
20250211,172000,258926415,3360,3360,3360,3360,0
20250211,171900,258926415,3360,3360,3360,3360,0
20250211,171800,258926415,3360,3360,3360,3360,0
20250211,171700,258926415,3360,3360,3360,3360,780
20250211,171600,258926415,3360,3360,3360,3360,0
20250211,171500,258926415,3360,3360,3360,3360,0
20250211,171400,258926415,3360,3360,3360,3360,0
20250211,171300,258926415,3360,3360,3360,3360,0
20250211,171200,258926415,3360,3360,3360,3360,0
20250211,171100,258926415,3360,3360,3360,3360,0
20250211,171000,258926415,3360,3360,3360,3360,0
20250211,170900,258926415,3360,3360,3360,3360,0
20250211,170800,258926415,3360,3360,3360,3360,0
20250211,170700,258926415,3360,3360,3360,3360,0
20250211,170600,258926415,3360,3360,3360,3360,0
20250211,170500,258926415,3360,3360,3360,3360,0
20250211,170400,258926415,3360,3360,3360,3360,0
20250211,170300,258926415,3360,3360,3360,3360,0
20250211,170200,258926415,3360,3360,3360,3360,0
20250211,170100,258926415,3360,3360,3360,3360,0
20250211,170000,258926415,3360,3360,3360,3360,0
20250211,165900,258926415,3360,3360,3360,3360,0
20250211,165800,258926415,3360,3360,3360,3360,0
20250211,165700,258926415,3360,3360,3360,3360,0
20250211,165600,258926415,3360,3360,3360,3360,0
20250211,165500,258926415,3360,3360,3360,3360,0
20250211,165400,258926415,3360,3360,3360,3360,0
20250211,165300,258926415,3360,3360,3360,3360,0
20250211,165200,258926415,3360,3360,3360,3360,0
20250211,165100,258926415,3360,3360,3360,3360,0
20250211,165000,258926415,3360,3360,3360,3360,0
20250211,164900,258926415,3360,3360,3360,3360,0
20250211,164800,258926415,3360,3360,3360,3360,0
20250211,164700,258926415,3360,3360,3360,3360,780
20250211,164600,258926415,3360,3360,3360,3360,0
20250211,164500,258926415,3360,3360,3360,3360,0
20250211,164400,258926415,3360,3360,3360,3360,0
20250211,164300,258926415,3360,3360,3360,3360,0
20250211,164200,258926415,3360,3360,3360,3360,0
20250211,164100,258926415,3360,3360,3360,3360,0
20250211,164000,258926415,3360,3360,3360,3360,0
20250211,163900,258926415,3360,3360,3360,3360,0
20250211,163800,258926415,3360,3360,3360,3360,0
20250211,163700,258926415,3360,3360,3360,3360,0
20250211,163600,258926415,3360,3360,3360,3360,0
20250211,163500,258926415,3360,3360,3360,3360,0
20250211,163400,258926415,3360,3360,3360,3360,0
20250211,163300,258926415,3360,3360,3360,3360,0
20250211,163200,258926415,3360,3360,3360,3360,0
20250211,163100,258926415,3360,3360,3360,3360,0
20250211,163000,258926415,3360,3360,3360,3360,0
20250211,162900,258926415,3360,3360,3360,3360,0
20250211,162800,258926415,3360,3360,3360,3360,0
20250211,162700,258926415,3360,3360,3360,3360,0
20250211,162600,258926415,3360,3360,3360,3360,0
20250211,162500,258926415,3360,3360,3360,3360,0
20250211,162400,258926415,3360,3360,3360,3360,0
20250211,162300,258926415,3360,3360,3360,3360,0
20250211,162200,258926415,3360,3360,3360,3360,0
20250211,162100,258926415,3360,3360,3360,3360,0
20250211,162000,258926415,3360,3360,3360,3360,0
20250211,161900,258926415,3360,3360,3360,3360,0
20250211,161800,258926415,3360,3360,3360,3360,0
20250211,161700,258926415,3360,3360,3360,3360,780
20250211,161600,258926415,3360,3360,3360,3360,0
20250211,161500,258926415,3360,3360,3360,3360,0
20250211,161400,258926415,3360,3360,3360,3360,0
20250211,161300,258926415,3360,3360,3360,3360,0
20250211,161200,258926415,3360,3360,3360,3360,0
20250211,161100,258926415,3360,3360,3360,3360,0
20250211,161000,258926415,3360,3360,3360,3360,0
20250211,160900,258926415,3360,3360,3360,3360,0
20250211,160800,258926415,3360,3360,3360,3360,0
20250211,160700,258926415,3360,3360,3360,3360,0
20250211,160600,258926415,3360,3360,3360,3360,0
20250211,160500,258926415,3360,3360,3360,3360,0
20250211,160400,258926415,3360,3360,3360,3360,0
20250211,160300,258926415,3360,3360,3360,3360,0
20250211,160200,258926415,3360,3360,3360,3360,0
20250211,160100,258926415,3360,3360,3360,3360,0
20250211,160000,258926415,3360,3360,3360,3360,0
20250211,155900,258926415,3360,3360,3360,3360,0
20250211,155800,258926415,3360,3360,3360,3360,0
20250211,155700,258926415,3360,3360,3360,3360,0
20250211,155600,258926415,3360,3360,3360,3360,0
20250211,155500,258926415,3360,3360,3360,3360,0
20250211,155400,258926415,3360,3360,3360,3360,0
20250211,155300,258926415,3360,3360,3360,3360,0
20250211,155200,258926415,3360,3360,3360,3360,0
20250211,155100,258926415,3360,3360,3360,3360,0
20250211,155000,258926415,3360,3360,3360,3360,0
20250211,154900,258926415,3360,3360,3360,3360,0
20250211,154800,258926415,3360,3360,3360,3360,0
20250211,154700,258926415,3360,3360,3360,3360,780
20250211,154600,258926415,3360,3360,3360,3360,0
20250211,154500,258926415,3360,3360,3360,3360,0
20250211,154400,258926415,3360,3360,3360,3360,0
20250211,154300,258926415,3360,3360,3360,3360,0
20250211,154200,258926415,3360,3360,3360,3360,0
20250211,154100,258926415,3360,3360,3360,3360,0
20250211,154000,258926415,3360,3360,3360,3360,0
20250211,153900,258926415,3360,3360,3360,3360,0
20250211,153800,258926415,3360,3360,3360,3360,0
20250211,153700,258926415,3360,3360,3360,3360,0
20250211,153600,258926415,3360,3360,3360,3360,0
20250211,153500,258926415,3360,3360,3360,3360,0
20250211,153400,258926415,3360,3360,3360,3360,0
20250211,153300,258926415,3360,3360,3360,3360,0
20250211,153200,258926415,3360,3360,3360,3360,0
20250211,153100,258926415,3360,3360,3360,3360,0
20250211,153000,258926415,3360,3360,3360,3360,780
20250211,152900,256305615,3355,3355,3355,3355,0
20250211,152800,256305615,3355,3355,3355,3355,0
20250211,152700,256305615,3355,3355,3355,3355,0
20250211,152600,256305615,3355,3355,3355,3355,0
20250211,152500,256305615,3355,3355,3355,3355,0
20250211,152400,256305615,3355,3355,3355,3355,0
20250211,152300,256305615,3355,3355,3355,3355,0
20250211,152200,256305615,3355,3355,3355,3355,0
20250211,152100,256305615,3355,3355,3355,3355,0
20250211,152000,256305615,3355,3355,3355,3355,0
20250211,151900,256305615,3355,3355,3355,3350,79
20250211,151800,256040925,3350,3350,3350,3350,57
20250211,151700,255849975,3355,3355,3355,3355,0
20250211,151600,255849975,3355,3355,3355,3355,1
20250211,151500,255846620,3355,3355,3355,3355,0
20250211,151400,255846620,3355,3355,3355,3355,0
20250211,151300,255846620,3355,3340,3355,3340,236
20250211,151200,255058330,3335,3335,3335,3335,76
20250211,151100,254804870,3330,3330,3330,3330,58
20250211,151000,254611730,3345,3330,3345,3330,45
20250211,150900,254461220,3330,3330,3330,3330,1
20250211,150800,254457890,3330,3330,3330,3330,308
20250211,150700,253432250,3330,3330,3330,3330,0
20250211,150600,253432250,3330,3350,3350,3330,884
20250211,150500,250480030,3345,3345,3345,3345,0
20250211,150400,250480030,3345,3345,3345,3345,210
20250211,150300,249777580,3345,3345,3345,3345,67
20250211,150200,249553465,3345,3345,3345,3345,0
20250211,150100,249553465,3345,3345,3345,3345,0
20250211,150000,249553465,3345,3345,3345,3345,20
20250211,145900,249486565,3345,3345,3345,3345,0
20250211,145800,249486565,3345,3345,3345,3345,1
20250211,145700,249483220,3355,3355,3355,3355,0
20250211,145600,249483220,3355,3355,3355,3355,44
20250211,145500,249335600,3350,3350,3350,3350,0
20250211,145400,249335600,3350,3350,3350,3350,0
20250211,145300,249335600,3350,3350,3350,3350,0
20250211,145200,249335600,3350,3350,3350,3350,0
20250211,145100,249335600,3350,3350,3350,3350,0
20250211,145000,249335600,3350,3350,3350,3350,0
20250211,144900,249335600,3350,3350,3350,3350,0
20250211,144800,249335600,3350,3350,3350,3350,0
20250211,144700,249335600,3350,3350,3350,3350,0
20250211,144600,249335600,3350,3350,3350,3350,1712
20250211,144500,243600400,3350,3350,3350,3350,0
20250211,144400,243600400,3350,3350,3350,3350,3
20250211,144300,243590350,3350,3350,3350,3350,0
20250211,144200,243590350,3350,3350,3350,3350,79
20250211,144100,243325700,3350,3350,3350,3350,29
20250211,144000,243228550,3355,3355,3355,3355,0
20250211,143900,243228550,3355,3355,3355,3355,0
20250211,143800,243228550,3355,3355,3355,3355,0
20250211,143700,243228550,3355,3355,3355,3355,50
20250211,143600,243060800,3355,3355,3355,3355,0
20250211,143500,243060800,3355,3355,3355,3355,71
20250211,143400,242822595,3360,3360,3360,3360,0
20250211,143300,242822595,3360,3360,3360,3360,50
20250211,143200,242654595,3360,3360,3360,3360,0
20250211,143100,242654595,3360,3360,3360,3360,93
20250211,143000,242342115,3360,3360,3360,3360,0
20250211,142900,242342115,3360,3360,3360,3360,0
20250211,142800,242342115,3360,3360,3360,3360,0
20250211,142700,242342115,3360,3360,3360,3360,0
20250211,142600,242342115,3360,3360,3360,3360,0
20250211,142500,242342115,3360,3360,3360,3360,0
20250211,142400,242342115,3360,3360,3360,3360,0
20250211,142300,242342115,3360,3360,3360,3360,0
20250211,142200,242342115,3360,3350,3360,3350,344
20250211,142100,241187835,3355,3355,3355,3355,0
20250211,142000,241187835,3355,3355,3355,3355,12
20250211,141900,241147575,3360,3360,3360,3360,0
20250211,141800,241147575,3360,3360,3360,3360,0
20250211,141700,241147575,3360,3360,3360,3360,0
20250211,141600,241147575,3360,3360,3360,3360,9
20250211,141500,241117335,3365,3365,3365,3365,0
20250211,141400,241117335,3365,3365,3365,3365,0
20250211,141300,241117335,3365,3365,3365,3365,0
20250211,141200,241117335,3365,3365,3365,3365,0
20250211,141100,241117335,3365,3365,3365,3365,0
20250211,141000,241117335,3365,3365,3365,3365,0
20250211,140900,241117335,3365,3365,3365,3365,0
20250211,140800,241117335,3365,3365,3365,3365,4
20250211,140700,241103875,3375,3375,3375,3375,0
20250211,140600,241103875,3375,3375,3375,3375,0
20250211,140500,241103875,3375,3375,3375,3375,0
20250211,140400,241103875,3375,3375,3375,3375,0
20250211,140300,241103875,3375,3375,3375,3375,1
20250211,140200,241100500,3380,3380,3380,3380,0
20250211,140100,241100500,3380,3345,3380,3345,700
20250211,140000,238748130,3330,3330,3330,3330,0
20250211,135900,238748130,3330,3330,3330,3330,0
20250211,135800,238748130,3330,3330,3330,3330,0
20250211,135700,238748130,3330,3330,3330,3330,0
20250211,135600,238748130,3330,3330,3330,3330,0
20250211,135500,238748130,3330,3350,3350,3330,10
20250211,135400,238714790,3350,3350,3350,3350,1
20250211,135300,238711440,3350,3350,3350,3350,0
20250211,135200,238711440,3350,3350,3350,3350,7
20250211,135100,238687990,3350,3350,3350,3350,0
20250211,135000,238687990,3350,3350,3350,3350,0
20250211,134900,238687990,3350,3350,3350,3350,5
20250211,134800,238671240,3350,3330,3350,3330,234
20250211,134700,237891340,3330,3330,3330,3330,1
20250211,134600,237888010,3355,3355,3355,3355,100
20250211,134500,237552510,3355,3355,3355,3355,0
20250211,134400,237552510,3355,3355,3355,3355,0
20250211,134300,237552510,3355,3355,3355,3355,0
20250211,134200,237552510,3355,3330,3355,3330,562
20250211,134100,235679755,3330,3335,3335,3330,80
20250211,134000,235413335,3355,3355,3355,3355,0
20250211,133900,235413335,3355,3355,3355,3355,0
20250211,133800,235413335,3355,3355,3355,3355,0
20250211,133700,235413335,3355,3355,3355,3355,0
20250211,133600,235413335,3355,3355,3355,3355,0
20250211,133500,235413335,3355,3355,3355,3355,0
20250211,133400,235413335,3355,3355,3355,3355,0
20250211,133300,235413335,3355,3355,3355,3355,0
20250211,133200,235413335,3355,3355,3355,3355,0
20250211,133100,235413335,3355,3355,3355,3355,0
20250211,133000,235413335,3355,3355,3355,3355,0
20250211,132900,235413335,3355,3355,3355,3355,0
20250211,132800,235413335,3355,3355,3355,3355,0
20250211,132700,235413335,3355,3355,3355,3355,1
20250211,132600,235409980,3350,3350,3350,3350,0
20250211,132500,235409980,3350,3350,3350,3350,0
20250211,132400,235409980,3350,3350,3350,3350,23
20250211,132300,235332930,3335,3335,3335,3335,986
20250211,132200,232044620,3335,3335,3335,3335,0
20250211,132100,232044620,3335,3335,3335,3335,0
20250211,132000,232044620,3335,3345,3345,3330,1273
20250211,131900,227796820,3360,3360,3360,3360,0
20250211,131800,227796820,3360,3360,3360,3360,0
20250211,131700,227796820,3360,3360,3360,3360,0
20250211,131600,227796820,3360,3360,3360,3360,0
20250211,131500,227796820,3360,3360,3360,3360,0
20250211,131400,227796820,3360,3360,3360,3360,0
20250211,131300,227796820,3360,3360,3360,3360,0
20250211,131200,227796820,3360,3360,3360,3360,227
20250211,131100,227034100,3365,3365,3365,3365,0
20250211,131000,227034100,3365,3370,3370,3365,24
20250211,130900,226953320,3375,3375,3375,3375,100
20250211,130800,226615820,3370,3370,3370,3370,2
20250211,130700,226609080,3370,3370,3370,3370,100
20250211,130600,226272080,3360,3360,3360,3360,0
20250211,130500,226272080,3360,3360,3360,3360,0
20250211,130400,226272080,3360,3360,3360,3360,0
20250211,130300,226272080,3360,3360,3360,3360,0
20250211,130200,226272080,3360,3360,3360,3360,0
20250211,130100,226272080,3360,3360,3360,3360,0
20250211,130000,226272080,3360,3360,3360,3360,0
20250211,125900,226272080,3360,3360,3360,3360,498
20250211,125800,224598800,3365,3365,3365,3365,113
20250211,125700,224218555,3360,3360,3360,3360,0
20250211,125600,224218555,3360,3360,3360,3360,0
20250211,125500,224218555,3360,3360,3360,3360,18
20250211,125400,224158075,3360,3360,3360,3360,0
20250211,125300,224158075,3360,3360,3360,3360,0
20250211,125200,224158075,3360,3360,3360,3360,0
20250211,125100,224158075,3360,3355,3360,3355,51
20250211,125000,223986965,3355,3355,3355,3355,51
20250211,124900,223815860,3335,3335,3335,3335,0
20250211,124800,223815860,3335,3335,3335,3335,400
20250211,124700,222481860,3335,3335,3335,3335,0
20250211,124600,222481860,3335,3335,3335,3335,0
20250211,124500,222481860,3335,3335,3335,3335,0
20250211,124400,222481860,3335,3335,3335,3335,0
20250211,124300,222481860,3335,3335,3335,3335,0
20250211,124200,222481860,3335,3335,3335,3335,0
20250211,124100,222481860,3335,3335,3335,3335,0
20250211,124000,222481860,3335,3335,3335,3335,0
20250211,123900,222481860,3335,3335,3335,3335,0
20250211,123800,222481860,3335,3335,3335,3335,5
20250211,123700,222465185,3330,3330,3330,3330,0
20250211,123600,222465185,3330,3330,3330,3330,0
20250211,123500,222465185,3330,3330,3330,3330,0
20250211,123400,222465185,3330,3330,3330,3330,0
20250211,123300,222465185,3330,3330,3330,3330,0
20250211,123200,222465185,3330,3330,3330,3330,0
20250211,123100,222465185,3330,3330,3330,3330,0
20250211,123000,222465185,3330,3330,3330,3330,0
20250211,122900,222465185,3330,3330,3330,3330,0
20250211,122800,222465185,3330,3330,3330,3330,0
20250211,122700,222465185,3330,3330,3330,3330,0
20250211,122600,222465185,3330,3330,3330,3330,0
20250211,122500,222465185,3330,3330,3330,3330,0
20250211,122400,222465185,3330,3330,3330,3330,0
20250211,122300,222465185,3330,3330,3330,3330,0
20250211,122200,222465185,3330,3330,3330,3330,0
20250211,122100,222465185,3330,3330,3330,3330,0
20250211,122000,222465185,3330,3330,3330,3330,0
20250211,121900,222465185,3330,3330,3330,3330,0
20250211,121800,222465185,3330,3330,3330,3330,0
20250211,121700,222465185,3330,3330,3330,3330,1
20250211,121600,222461855,3330,3350,3350,3330,21
20250211,121500,222391905,3355,3355,3355,3355,0
20250211,121400,222391905,3355,3355,3355,3355,0
20250211,121300,222391905,3355,3355,3355,3355,0
20250211,121200,222391905,3355,3355,3355,3355,0
20250211,121100,222391905,3355,3355,3355,3355,0
20250211,121000,222391905,3355,3355,3355,3355,0
20250211,120900,222391905,3355,3355,3355,3355,0
20250211,120800,222391905,3355,3355,3355,3355,0
20250211,120700,222391905,3355,3355,3355,3355,0
20250211,120600,222391905,3355,3355,3355,3355,11
20250211,120500,222355000,3330,3330,3330,3330,0
20250211,120400,222355000,3330,3330,3330,3330,0
20250211,120300,222355000,3330,3330,3330,3330,0
20250211,120200,222355000,3330,3330,3330,3330,0
20250211,120100,222355000,3330,3330,3330,3330,0
20250211,120000,222355000,3330,3330,3330,3330,1
20250211,115900,222351670,3315,3315,3315,3315,0
20250211,115800,222351670,3315,3315,3315,3315,0
20250211,115700,222351670,3315,3360,3360,3315,1000
20250211,115600,219014360,3375,3375,3375,3375,0
20250211,115500,219014360,3375,3375,3375,3375,0
20250211,115400,219014360,3375,3375,3375,3375,0
20250211,115300,219014360,3375,3375,3375,3375,0
20250211,115200,219014360,3375,3375,3375,3375,0
20250211,115100,219014360,3375,3375,3375,3375,1
20250211,115000,219010985,3375,3375,3375,3375,0
20250211,114900,219010985,3375,3375,3375,3375,0
20250211,114800,219010985,3375,3375,3375,3375,0
20250211,114700,219010985,3375,3375,3375,3375,0
20250211,114600,219010985,3375,3375,3375,3375,0
20250211,114500,219010985,3375,3375,3375,3375,0
20250211,114400,219010985,3375,3375,3375,3375,100
20250211,114300,218673485,3360,3360,3360,3360,0
20250211,114200,218673485,3360,3360,3360,3360,6
20250211,114100,218653325,3390,3390,3390,3390,0
20250211,114000,218653325,3390,3390,3390,3390,0
20250211,113900,218653325,3390,3390,3390,3390,0
20250211,113800,218653325,3390,3390,3390,3390,100
20250211,113700,218314325,3395,3395,3395,3395,0
20250211,113600,218314325,3395,3395,3395,3395,0
20250211,113500,218314325,3395,3395,3395,3395,0
20250211,113400,218314325,3395,3395,3395,3395,0
20250211,113300,218314325,3395,3395,3395,3395,0
20250211,113200,218314325,3395,3395,3395,3395,0
20250211,113100,218314325,3395,3395,3395,3395,0
20250211,113000,218314325,3395,3395,3395,3395,0
20250211,112900,218314325,3395,3395,3395,3395,0
20250211,112800,218314325,3395,3380,3395,3380,10
20250211,112700,218280480,3365,3365,3365,3365,0
20250211,112600,218280480,3365,3365,3365,3365,241
20250211,112500,217469515,3365,3365,3365,3365,12
20250211,112400,217429135,3365,3365,3365,3365,90
20250211,112300,217126285,3365,3365,3365,3365,0
20250211,112200,217126285,3365,3365,3365,3365,0
20250211,112100,217126285,3365,3365,3365,3365,228
20250211,112000,216359065,3360,3360,3360,3360,100
20250211,111900,216023065,3360,3355,3360,3355,452
20250211,111800,214504820,3355,3355,3355,3355,230
20250211,111700,213733170,3355,3350,3355,3350,674
20250211,111600,211472525,3355,3355,3355,3355,0
20250211,111500,211472525,3355,3345,3355,3345,937
20250211,111400,208331640,3335,3335,3335,3335,327
20250211,111300,207241095,3335,3335,3335,3335,109
20250211,111200,206877580,3335,3335,3335,3335,0
20250211,111100,206877580,3335,3335,3335,3335,0
20250211,111000,206877580,3335,3335,3335,3335,162
20250211,110900,206337310,3335,3335,3335,3335,0
20250211,110800,206337310,3335,3340,3340,3335,519
20250211,110700,204603955,3345,3345,3345,3345,0
20250211,110600,204603955,3345,3345,3345,3345,80
20250211,110500,204336355,3340,3340,3340,3340,0
20250211,110400,204336355,3340,3340,3340,3340,8
20250211,110300,204309635,3340,3340,3340,3340,0
20250211,110200,204309635,3340,3340,3340,3340,0
20250211,110100,204309635,3340,3340,3340,3340,5
20250211,110000,204292935,3340,3340,3340,3340,0
20250211,105900,204292935,3340,3345,3345,3340,207
20250211,105800,203601055,3340,3340,3340,3340,0
20250211,105700,203601055,3340,3340,3340,3340,0
20250211,105600,203601055,3340,3340,3340,3340,0
20250211,105500,203601055,3340,3340,3340,3340,0
20250211,105400,203601055,3340,3340,3340,3340,379
20250211,105300,202335195,3340,3340,3340,3340,129
20250211,105200,201904335,3345,3345,3345,3345,21
20250211,105100,201834090,3345,3345,3345,3345,1
20250211,105000,201830745,3345,3345,3345,3345,10
20250211,104900,201797295,3345,3345,3345,3345,300
20250211,104800,200793795,3330,3330,3330,3330,0
20250211,104700,200793795,3330,3330,3330,3330,0
20250211,104600,200793795,3330,3330,3330,3330,101
20250211,104500,200457465,3315,3315,3315,3315,0
20250211,104400,200457465,3315,3330,3340,3315,401
20250211,104300,199120150,3330,3330,3330,3330,0
20250211,104200,199120150,3330,3340,3340,3330,128
20250211,104100,198693120,3340,3340,3340,3340,8
20250211,104000,198666400,3345,3335,3345,3330,374
20250211,103900,197419070,3355,3355,3360,3345,677
20250211,103800,195149670,3370,3335,3385,3335,2909
20250211,103700,185445555,3215,3215,3215,3215,0
20250211,103600,185445555,3215,3420,3420,3215,13343
20250211,103500,140594545,3420,3420,3420,3420,30
20250211,103400,140491945,3430,3430,3430,3430,103
20250211,103300,140138655,3430,3430,3430,3430,0
20250211,103200,140138655,3430,3430,3430,3430,0
20250211,103100,140138655,3430,3430,3430,3430,33
20250211,103000,140025465,3445,3445,3445,3445,14
20250211,102900,139977235,3445,3430,3445,3430,104
20250211,102800,139619015,3445,3445,3445,3445,100
20250211,102700,139274515,3445,3445,3445,3445,0
20250211,102600,139274515,3445,3445,3445,3445,0
20250211,102500,139274515,3445,3445,3445,3445,0
20250211,102400,139274515,3445,3445,3445,3445,0
20250211,102300,139274515,3445,3440,3445,3440,3
20250211,102200,139264185,3445,3445,3445,3445,0
20250211,102100,139264185,3445,3445,3445,3445,80
20250211,102000,138988585,3440,3435,3440,3435,2
20250211,101900,138981710,3430,3430,3430,3430,0
20250211,101800,138981710,3430,3430,3430,3430,0
20250211,101700,138981710,3430,3430,3430,3430,0
20250211,101600,138981710,3430,3430,3430,3430,424
20250211,101500,137527390,3430,3430,3430,3430,120
20250211,101400,137115790,3420,3420,3420,3420,0
20250211,101300,137115790,3420,3420,3420,3420,0
20250211,101200,137115790,3420,3420,3420,3420,21
20250211,101100,137043970,3430,3430,3430,3430,7
20250211,101000,137019960,3420,3420,3420,3420,0
20250211,100900,137019960,3420,3420,3420,3420,0
20250211,100800,137019960,3420,3420,3420,3420,1
20250211,100700,137016540,3420,3420,3420,3420,0
20250211,100600,137016540,3420,3420,3420,3420,1
20250211,100500,137013120,3425,3425,3425,3425,0
20250211,100400,137013120,3425,3425,3425,3425,1
20250211,100300,137009695,3410,3410,3410,3410,0
20250211,100200,137009695,3410,3410,3410,3410,15
20250211,100100,136958545,3415,3415,3415,3415,742
20250211,100000,134424615,3430,3430,3430,3430,0
20250211,095900,134424615,3430,3430,3430,3430,52
20250211,095800,134246255,3430,3415,3430,3415,100
20250211,095700,133904005,3415,3415,3415,3415,0
20250211,095600,133904005,3415,3415,3415,3415,0
20250211,095500,133904005,3415,3415,3415,3415,0
20250211,095400,133904005,3415,3415,3415,3415,0
20250211,095300,133904005,3415,3415,3415,3415,0
20250211,095200,133904005,3415,3435,3435,3415,84
20250211,095100,133616895,3435,3445,3445,3420,61
20250211,095000,133408010,3445,3445,3445,3445,2
20250211,094900,133401120,3450,3450,3450,3450,0
20250211,094800,133401120,3450,3450,3450,3450,0
20250211,094700,133401120,3450,3445,3450,3445,10
20250211,094600,133366625,3450,3450,3450,3450,0
20250211,094500,133366625,3450,3430,3450,3430,107
20250211,094400,132999285,3410,3410,3410,3410,0
20250211,094300,132999285,3410,3415,3415,3410,273
20250211,094200,132067090,3415,3430,3430,3400,771
20250211,094100,129443285,3430,3430,3430,3430,0
20250211,094000,129443285,3430,3430,3430,3430,0
20250211,093900,129443285,3430,3430,3430,3430,300
20250211,093800,128414285,3430,3430,3430,3430,332
20250211,093700,127275525,3435,3435,3435,3435,692
20250211,093600,124898505,3435,3435,3435,3435,2
20250211,093500,124891635,3435,3440,3440,3435,67
20250211,093400,124661205,3450,3450,3450,3450,0
20250211,093300,124661205,3450,3440,3450,3440,606
20250211,093200,122570645,3450,3450,3450,3450,64
20250211,093100,122349845,3455,3450,3455,3450,48
20250211,093000,122184085,3455,3455,3460,3455,356
20250211,092900,120953375,3430,3460,3460,3430,580
20250211,092800,118954005,3465,3470,3470,3465,201
20250211,092700,118256540,3470,3435,3470,3435,1201
20250211,092600,114102070,3440,3415,3440,3410,3373
20250211,092500,102563345,3415,3415,3420,3415,1231
20250211,092400,98356495,3410,3415,3415,3410,32
20250211,092300,98247365,3415,3410,3415,3405,352
20250211,092200,97046795,3400,3400,3405,3400,977
20250211,092100,93724470,3400,3420,3420,3400,719
20250211,092000,91272390,3420,3420,3420,3420,15
20250211,091900,91221090,3420,3425,3430,3420,589
20250211,091800,89205850,3420,3425,3425,3420,508
20250211,091700,87468185,3430,3425,3430,3420,474
20250211,091600,85844490,3430,3435,3435,3430,142
20250211,091500,85357415,3435,3425,3435,3425,257
20250211,091400,84475100,3430,3430,3430,3430,50
20250211,091300,84303600,3435,3435,3435,3435,6
20250211,091200,84282990,3435,3435,3435,3435,0
20250211,091100,84282990,3435,3450,3450,3435,402
20250211,091000,82897785,3450,3455,3455,3450,1006
20250211,090900,79425730,3455,3485,3490,3455,918
20250211,090800,76232745,3490,3440,3545,3435,3578
20250211,090700,63692660,3545,3395,3550,3395,15981
20250211,090600,7783285,3395,3390,3395,3380,188
20250211,090500,7145805,3400,3400,3400,3400,203
20250211,090400,6455605,3400,3400,3400,3400,0
20250211,090300,6455605,3400,3445,3445,3390,531
20250211,090200,4654315,3445,3400,3450,3355,336
20250211,090100,3505260,3390,3390,3390,3390,0
20250211,090000,3505260,3390,3390,3390,3390,1034