KissMeData/356890/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,212700,219189425,3440,3440,3440,3440,1715
20250211,212600,219189425,3440,3440,3440,3440,0
20250211,212500,219189425,3440,3440,3440,3440,0
20250211,212400,219189425,3440,3440,3440,3440,0
20250211,212300,219189425,3440,3440,3440,3440,0
20250211,212200,219189425,3440,3440,3440,3440,0
20250211,212100,219189425,3440,3440,3440,3440,0
20250211,212000,219189425,3440,3440,3440,3440,0
20250211,211900,219189425,3440,3440,3440,3440,0
20250211,211800,219189425,3440,3440,3440,3440,0
20250211,211700,219189425,3440,3440,3440,3440,0
20250211,211600,219189425,3440,3440,3440,3440,0
20250211,211500,219189425,3440,3440,3440,3440,0
20250211,211400,219189425,3440,3440,3440,3440,0
20250211,211300,219189425,3440,3440,3440,3440,0
20250211,211200,219189425,3440,3440,3440,3440,0
20250211,211100,219189425,3440,3440,3440,3440,0
20250211,211000,219189425,3440,3440,3440,3440,0
20250211,210900,219189425,3440,3440,3440,3440,0
20250211,210800,219189425,3440,3440,3440,3440,0
20250211,210700,219189425,3440,3440,3440,3440,0
20250211,210600,219189425,3440,3440,3440,3440,0
20250211,210500,219189425,3440,3440,3440,3440,0
20250211,210400,219189425,3440,3440,3440,3440,0
20250211,210300,219189425,3440,3440,3440,3440,0
20250211,210200,219189425,3440,3440,3440,3440,0
20250211,210100,219189425,3440,3440,3440,3440,0
20250211,210000,219189425,3440,3440,3440,3440,0
20250211,205900,219189425,3440,3440,3440,3440,0
20250211,205800,219189425,3440,3440,3440,3440,0
20250211,205700,219189425,3440,3440,3440,3440,1715
20250211,205600,219189425,3440,3440,3440,3440,0
20250211,205500,219189425,3440,3440,3440,3440,0
20250211,205400,219189425,3440,3440,3440,3440,0
20250211,205300,219189425,3440,3440,3440,3440,0
20250211,205200,219189425,3440,3440,3440,3440,0
20250211,205100,219189425,3440,3440,3440,3440,0
20250211,205000,219189425,3440,3440,3440,3440,0
20250211,204900,219189425,3440,3440,3440,3440,0
20250211,204800,219189425,3440,3440,3440,3440,0
20250211,204700,219189425,3440,3440,3440,3440,0
20250211,204600,219189425,3440,3440,3440,3440,0
20250211,204500,219189425,3440,3440,3440,3440,0
20250211,204400,219189425,3440,3440,3440,3440,0
20250211,204300,219189425,3440,3440,3440,3440,0
20250211,204200,219189425,3440,3440,3440,3440,0
20250211,204100,219189425,3440,3440,3440,3440,0
20250211,204000,219189425,3440,3440,3440,3440,0
20250211,203900,219189425,3440,3440,3440,3440,0
20250211,203800,219189425,3440,3440,3440,3440,0
20250211,203700,219189425,3440,3440,3440,3440,0
20250211,203600,219189425,3440,3440,3440,3440,0
20250211,203500,219189425,3440,3440,3440,3440,0
20250211,203400,219189425,3440,3440,3440,3440,0
20250211,203300,219189425,3440,3440,3440,3440,0
20250211,203200,219189425,3440,3440,3440,3440,0
20250211,203100,219189425,3440,3440,3440,3440,0
20250211,203000,219189425,3440,3440,3440,3440,0
20250211,202900,219189425,3440,3440,3440,3440,0
20250211,202800,219189425,3440,3440,3440,3440,0
20250211,202700,219189425,3440,3440,3440,3440,1715
20250211,202600,219189425,3440,3440,3440,3440,0
20250211,202500,219189425,3440,3440,3440,3440,0
20250211,202400,219189425,3440,3440,3440,3440,0
20250211,202300,219189425,3440,3440,3440,3440,0
20250211,202200,219189425,3440,3440,3440,3440,0
20250211,202100,219189425,3440,3440,3440,3440,0
20250211,202000,219189425,3440,3440,3440,3440,0
20250211,201900,219189425,3440,3440,3440,3440,0
20250211,201800,219189425,3440,3440,3440,3440,0
20250211,201700,219189425,3440,3440,3440,3440,0
20250211,201600,219189425,3440,3440,3440,3440,0
20250211,201500,219189425,3440,3440,3440,3440,0
20250211,201400,219189425,3440,3440,3440,3440,0
20250211,201300,219189425,3440,3440,3440,3440,0
20250211,201200,219189425,3440,3440,3440,3440,0
20250211,201100,219189425,3440,3440,3440,3440,0
20250211,201000,219189425,3440,3440,3440,3440,0
20250211,200900,219189425,3440,3440,3440,3440,0
20250211,200800,219189425,3440,3440,3440,3440,0
20250211,200700,219189425,3440,3440,3440,3440,0
20250211,200600,219189425,3440,3440,3440,3440,0
20250211,200500,219189425,3440,3440,3440,3440,0
20250211,200400,219189425,3440,3440,3440,3440,0
20250211,200300,219189425,3440,3440,3440,3440,0
20250211,200200,219189425,3440,3440,3440,3440,0
20250211,200100,219189425,3440,3440,3440,3440,0
20250211,200000,219189425,3440,3440,3440,3440,0
20250211,195900,219189425,3440,3440,3440,3440,0
20250211,195800,219189425,3440,3440,3440,3440,0
20250211,195700,219189425,3440,3440,3440,3440,1715
20250211,195600,219189425,3440,3440,3440,3440,0
20250211,195500,219189425,3440,3440,3440,3440,0
20250211,195400,219189425,3440,3440,3440,3440,0
20250211,195300,219189425,3440,3440,3440,3440,0
20250211,195200,219189425,3440,3440,3440,3440,0
20250211,195100,219189425,3440,3440,3440,3440,0
20250211,195000,219189425,3440,3440,3440,3440,0
20250211,194900,219189425,3440,3440,3440,3440,0
20250211,194800,219189425,3440,3440,3440,3440,0
20250211,194700,219189425,3440,3440,3440,3440,0
20250211,194600,219189425,3440,3440,3440,3440,0
20250211,194500,219189425,3440,3440,3440,3440,0
20250211,194400,219189425,3440,3440,3440,3440,0
20250211,194300,219189425,3440,3440,3440,3440,0
20250211,194200,219189425,3440,3440,3440,3440,0
20250211,194100,219189425,3440,3440,3440,3440,0
20250211,194000,219189425,3440,3440,3440,3440,0
20250211,193900,219189425,3440,3440,3440,3440,0
20250211,193800,219189425,3440,3440,3440,3440,0
20250211,193700,219189425,3440,3440,3440,3440,0
20250211,193600,219189425,3440,3440,3440,3440,0
20250211,193500,219189425,3440,3440,3440,3440,0
20250211,193400,219189425,3440,3440,3440,3440,0
20250211,193300,219189425,3440,3440,3440,3440,0
20250211,193200,219189425,3440,3440,3440,3440,0
20250211,193100,219189425,3440,3440,3440,3440,0
20250211,193000,219189425,3440,3440,3440,3440,0
20250211,192900,219189425,3440,3440,3440,3440,0
20250211,192800,219189425,3440,3440,3440,3440,0
20250211,192700,219189425,3440,3440,3440,3440,1715
20250211,192600,219189425,3440,3440,3440,3440,0
20250211,192500,219189425,3440,3440,3440,3440,0
20250211,192400,219189425,3440,3440,3440,3440,0
20250211,192300,219189425,3440,3440,3440,3440,0
20250211,192200,219189425,3440,3440,3440,3440,0
20250211,192100,219189425,3440,3440,3440,3440,0
20250211,192000,219189425,3440,3440,3440,3440,0
20250211,191900,219189425,3440,3440,3440,3440,0
20250211,191800,219189425,3440,3440,3440,3440,0
20250211,191700,219189425,3440,3440,3440,3440,0
20250211,191600,219189425,3440,3440,3440,3440,0
20250211,191500,219189425,3440,3440,3440,3440,0
20250211,191400,219189425,3440,3440,3440,3440,0
20250211,191300,219189425,3440,3440,3440,3440,0
20250211,191200,219189425,3440,3440,3440,3440,0
20250211,191100,219189425,3440,3440,3440,3440,0
20250211,191000,219189425,3440,3440,3440,3440,0
20250211,190900,219189425,3440,3440,3440,3440,0
20250211,190800,219189425,3440,3440,3440,3440,0
20250211,190700,219189425,3440,3440,3440,3440,0
20250211,190600,219189425,3440,3440,3440,3440,0
20250211,190500,219189425,3440,3440,3440,3440,0
20250211,190400,219189425,3440,3440,3440,3440,0
20250211,190300,219189425,3440,3440,3440,3440,0
20250211,190200,219189425,3440,3440,3440,3440,0
20250211,190100,219189425,3440,3440,3440,3440,0
20250211,190000,219189425,3440,3440,3440,3440,0
20250211,185900,219189425,3440,3440,3440,3440,0
20250211,185800,219189425,3440,3440,3440,3440,0
20250211,185700,219189425,3440,3440,3440,3440,1715
20250211,185600,219189425,3440,3440,3440,3440,0
20250211,185500,219189425,3440,3440,3440,3440,0
20250211,185400,219189425,3440,3440,3440,3440,0
20250211,185300,219189425,3440,3440,3440,3440,0
20250211,185200,219189425,3440,3440,3440,3440,0
20250211,185100,219189425,3440,3440,3440,3440,0
20250211,185000,219189425,3440,3440,3440,3440,0
20250211,184900,219189425,3440,3440,3440,3440,0
20250211,184800,219189425,3440,3440,3440,3440,0
20250211,184700,219189425,3440,3440,3440,3440,0
20250211,184600,219189425,3440,3440,3440,3440,0
20250211,184500,219189425,3440,3440,3440,3440,0
20250211,184400,219189425,3440,3440,3440,3440,0
20250211,184300,219189425,3440,3440,3440,3440,0
20250211,184200,219189425,3440,3440,3440,3440,0
20250211,184100,219189425,3440,3440,3440,3440,0
20250211,184000,219189425,3440,3440,3440,3440,0
20250211,183900,219189425,3440,3440,3440,3440,0
20250211,183800,219189425,3440,3440,3440,3440,0
20250211,183700,219189425,3440,3440,3440,3440,0
20250211,183600,219189425,3440,3440,3440,3440,0
20250211,183500,219189425,3440,3440,3440,3440,0
20250211,183400,219189425,3440,3440,3440,3440,0
20250211,183300,219189425,3440,3440,3440,3440,0
20250211,183200,219189425,3440,3440,3440,3440,0
20250211,183100,219189425,3440,3440,3440,3440,0
20250211,183000,219189425,3440,3440,3440,3440,0
20250211,182900,219189425,3440,3440,3440,3440,0
20250211,182800,219189425,3440,3440,3440,3440,0
20250211,182700,219189425,3440,3440,3440,3440,1715
20250211,182600,219189425,3440,3440,3440,3440,0
20250211,182500,219189425,3440,3440,3440,3440,0
20250211,182400,219189425,3440,3440,3440,3440,0
20250211,182300,219189425,3440,3440,3440,3440,0
20250211,182200,219189425,3440,3440,3440,3440,0
20250211,182100,219189425,3440,3440,3440,3440,0
20250211,182000,219189425,3440,3440,3440,3440,0
20250211,181900,219189425,3440,3440,3440,3440,0
20250211,181800,219189425,3440,3440,3440,3440,0
20250211,181700,219189425,3440,3440,3440,3440,0
20250211,181600,219189425,3440,3440,3440,3440,0
20250211,181500,219189425,3440,3440,3440,3440,0
20250211,181400,219189425,3440,3440,3440,3440,0
20250211,181300,219189425,3440,3440,3440,3440,0
20250211,181200,219189425,3440,3440,3440,3440,0
20250211,181100,219189425,3440,3440,3440,3440,0
20250211,181000,219189425,3440,3440,3440,3440,0
20250211,180900,219189425,3440,3440,3440,3440,0
20250211,180800,219189425,3440,3440,3440,3440,0
20250211,180700,219189425,3440,3440,3440,3440,0
20250211,180600,219189425,3440,3440,3440,3440,0
20250211,180500,219189425,3440,3440,3440,3440,0
20250211,180400,219189425,3440,3440,3440,3440,0
20250211,180300,219189425,3440,3440,3440,3440,0
20250211,180200,219189425,3440,3440,3440,3440,0
20250211,180100,219189425,3440,3440,3440,3440,0
20250211,180000,219189425,3440,3440,3440,3440,0
20250211,175900,219189425,3440,3440,3440,3440,0
20250211,175800,219189425,3440,3440,3440,3440,0
20250211,175700,219189425,3440,3440,3440,3440,1715
20250211,175600,219189425,3440,3440,3440,3440,0
20250211,175500,219189425,3440,3440,3440,3440,0
20250211,175400,219189425,3440,3440,3440,3440,0
20250211,175300,219189425,3440,3440,3440,3440,0
20250211,175200,219189425,3440,3440,3440,3440,0
20250211,175100,219189425,3440,3440,3440,3440,0
20250211,175000,219189425,3440,3440,3440,3440,0
20250211,174900,219189425,3440,3440,3440,3440,0
20250211,174800,219189425,3440,3440,3440,3440,0
20250211,174700,219189425,3440,3440,3440,3440,0
20250211,174600,219189425,3440,3440,3440,3440,0
20250211,174500,219189425,3440,3440,3440,3440,0
20250211,174400,219189425,3440,3440,3440,3440,0
20250211,174300,219189425,3440,3440,3440,3440,0
20250211,174200,219189425,3440,3440,3440,3440,0
20250211,174100,219189425,3440,3440,3440,3440,0
20250211,174000,219189425,3440,3440,3440,3440,0
20250211,173900,219189425,3440,3440,3440,3440,0
20250211,173800,219189425,3440,3440,3440,3440,0
20250211,173700,219189425,3440,3440,3440,3440,0
20250211,173600,219189425,3440,3440,3440,3440,0
20250211,173500,219189425,3440,3440,3440,3440,0
20250211,173400,219189425,3440,3440,3440,3440,0
20250211,173300,219189425,3440,3440,3440,3440,0
20250211,173200,219189425,3440,3440,3440,3440,0
20250211,173100,219189425,3440,3440,3440,3440,0
20250211,173000,219189425,3440,3440,3440,3440,0
20250211,172900,219189425,3440,3440,3440,3440,0
20250211,172800,219189425,3440,3440,3440,3440,0
20250211,172700,219189425,3440,3440,3440,3440,1715
20250211,172600,219189425,3440,3440,3440,3440,0
20250211,172500,219189425,3440,3440,3440,3440,0
20250211,172400,219189425,3440,3440,3440,3440,0
20250211,172300,219189425,3440,3440,3440,3440,0
20250211,172200,219189425,3440,3440,3440,3440,0
20250211,172100,219189425,3440,3440,3440,3440,0
20250211,172000,219189425,3440,3440,3440,3440,0
20250211,171900,219189425,3440,3440,3440,3440,0
20250211,171800,219189425,3440,3440,3440,3440,0
20250211,171700,219189425,3440,3440,3440,3440,0
20250211,171600,219189425,3440,3440,3440,3440,0
20250211,171500,219189425,3440,3440,3440,3440,0
20250211,171400,219189425,3440,3440,3440,3440,0
20250211,171300,219189425,3440,3440,3440,3440,0
20250211,171200,219189425,3440,3440,3440,3440,0
20250211,171100,219189425,3440,3440,3440,3440,0
20250211,171000,219189425,3440,3440,3440,3440,0
20250211,170900,219189425,3440,3440,3440,3440,0
20250211,170800,219189425,3440,3440,3440,3440,0
20250211,170700,219189425,3440,3440,3440,3440,0
20250211,170600,219189425,3440,3440,3440,3440,0
20250211,170500,219189425,3440,3440,3440,3440,0
20250211,170400,219189425,3440,3440,3440,3440,0
20250211,170300,219189425,3440,3440,3440,3440,0
20250211,170200,219189425,3440,3440,3440,3440,0
20250211,170100,219189425,3440,3440,3440,3440,0
20250211,170000,219189425,3440,3440,3440,3440,0
20250211,165900,219189425,3440,3440,3440,3440,0
20250211,165800,219189425,3440,3440,3440,3440,0
20250211,165700,219189425,3440,3440,3440,3440,1715
20250211,165600,219189425,3440,3440,3440,3440,0
20250211,165500,219189425,3440,3440,3440,3440,0
20250211,165400,219189425,3440,3440,3440,3440,0
20250211,165300,219189425,3440,3440,3440,3440,0
20250211,165200,219189425,3440,3440,3440,3440,0
20250211,165100,219189425,3440,3440,3440,3440,0
20250211,165000,219189425,3440,3440,3440,3440,0
20250211,164900,219189425,3440,3440,3440,3440,0
20250211,164800,219189425,3440,3440,3440,3440,0
20250211,164700,219189425,3440,3440,3440,3440,0
20250211,164600,219189425,3440,3440,3440,3440,0
20250211,164500,219189425,3440,3440,3440,3440,0
20250211,164400,219189425,3440,3440,3440,3440,0
20250211,164300,219189425,3440,3440,3440,3440,0
20250211,164200,219189425,3440,3440,3440,3440,0
20250211,164100,219189425,3440,3440,3440,3440,0
20250211,164000,219189425,3440,3440,3440,3440,0
20250211,163900,219189425,3440,3440,3440,3440,0
20250211,163800,219189425,3440,3440,3440,3440,0
20250211,163700,219189425,3440,3440,3440,3440,0
20250211,163600,219189425,3440,3440,3440,3440,0
20250211,163500,219189425,3440,3440,3440,3440,0
20250211,163400,219189425,3440,3440,3440,3440,0
20250211,163300,219189425,3440,3440,3440,3440,0
20250211,163200,219189425,3440,3440,3440,3440,0
20250211,163100,219189425,3440,3440,3440,3440,0
20250211,163000,219189425,3440,3440,3440,3440,0
20250211,162900,219189425,3440,3440,3440,3440,0
20250211,162800,219189425,3440,3440,3440,3440,0
20250211,162700,219189425,3440,3440,3440,3440,1715
20250211,162600,219189425,3440,3440,3440,3440,0
20250211,162500,219189425,3440,3440,3440,3440,0
20250211,162400,219189425,3440,3440,3440,3440,0
20250211,162300,219189425,3440,3440,3440,3440,0
20250211,162200,219189425,3440,3440,3440,3440,0
20250211,162100,219189425,3440,3440,3440,3440,0
20250211,162000,219189425,3440,3440,3440,3440,0
20250211,161900,219189425,3440,3440,3440,3440,0
20250211,161800,219189425,3440,3440,3440,3440,0
20250211,161700,219189425,3440,3440,3440,3440,0
20250211,161600,219189425,3440,3440,3440,3440,0
20250211,161500,219189425,3440,3440,3440,3440,0
20250211,161400,219189425,3440,3440,3440,3440,0
20250211,161300,219189425,3440,3440,3440,3440,0
20250211,161200,219189425,3440,3440,3440,3440,0
20250211,161100,219189425,3440,3440,3440,3440,0
20250211,161000,219189425,3440,3440,3440,3440,0
20250211,160900,219189425,3440,3440,3440,3440,0
20250211,160800,219189425,3440,3440,3440,3440,0
20250211,160700,219189425,3440,3440,3440,3440,0
20250211,160600,219189425,3440,3440,3440,3440,0
20250211,160500,219189425,3440,3440,3440,3440,0
20250211,160400,219189425,3440,3440,3440,3440,0
20250211,160300,219189425,3440,3440,3440,3440,0
20250211,160200,219189425,3440,3440,3440,3440,0
20250211,160100,219189425,3440,3440,3440,3440,0
20250211,160000,219189425,3440,3440,3440,3440,0
20250211,155900,219189425,3440,3440,3440,3440,0
20250211,155800,219189425,3440,3440,3440,3440,0
20250211,155700,219189425,3440,3440,3440,3440,1715
20250211,155600,219189425,3440,3440,3440,3440,0
20250211,155500,219189425,3440,3440,3440,3440,0
20250211,155400,219189425,3440,3440,3440,3440,0
20250211,155300,219189425,3440,3440,3440,3440,0
20250211,155200,219189425,3440,3440,3440,3440,0
20250211,155100,219189425,3440,3440,3440,3440,0
20250211,155000,219189425,3440,3440,3440,3440,0
20250211,154900,219189425,3440,3440,3440,3440,0
20250211,154800,219189425,3440,3440,3440,3440,0
20250211,154700,219189425,3440,3440,3440,3440,0
20250211,154600,219189425,3440,3440,3440,3440,0
20250211,154500,219189425,3440,3440,3440,3440,0
20250211,154400,219189425,3440,3440,3440,3440,0
20250211,154300,219189425,3440,3440,3440,3440,0
20250211,154200,219189425,3440,3440,3440,3440,0
20250211,154100,219189425,3440,3440,3440,3440,0
20250211,154000,219189425,3440,3440,3440,3440,0
20250211,153900,219189425,3440,3440,3440,3440,0
20250211,153800,219189425,3440,3440,3440,3440,0
20250211,153700,219189425,3440,3440,3440,3440,0
20250211,153600,219189425,3440,3440,3440,3440,0
20250211,153500,219189425,3440,3440,3440,3440,0
20250211,153400,219189425,3440,3440,3440,3440,0
20250211,153300,219189425,3440,3440,3440,3440,0
20250211,153200,219189425,3440,3440,3440,3440,0
20250211,153100,219189425,3440,3440,3440,3440,0
20250211,153000,219189425,3440,3440,3440,3440,1715
20250211,152900,213289825,3410,3410,3410,3410,0
20250211,152800,213289825,3410,3410,3410,3410,0
20250211,152700,213289825,3410,3410,3410,3410,0
20250211,152600,213289825,3410,3410,3410,3410,0
20250211,152500,213289825,3410,3410,3410,3410,0
20250211,152400,213289825,3410,3410,3410,3410,0
20250211,152300,213289825,3410,3410,3410,3410,0
20250211,152200,213289825,3410,3410,3410,3410,0
20250211,152100,213289825,3410,3410,3410,3410,0
20250211,152000,213289825,3410,3410,3410,3410,0
20250211,151900,213289825,3410,3410,3410,3410,716
20250211,151800,210848265,3410,3410,3410,3410,733
20250211,151700,208348735,3410,3410,3410,3400,525
20250211,151600,206559485,3405,3400,3405,3400,338
20250211,151500,205408985,3400,3400,3400,3400,2206
20250211,151400,197908585,3400,3400,3400,3400,278
20250211,151300,196963385,3400,3395,3400,3395,15
20250211,151200,196912455,3395,3395,3395,3395,94
20250211,151100,196593325,3380,3380,3380,3380,0
20250211,151000,196593325,3380,3390,3390,3380,429
20250211,150900,195143015,3390,3390,3390,3390,0
20250211,150800,195143015,3390,3390,3390,3390,455
20250211,150700,193600565,3390,3390,3390,3390,7
20250211,150600,193576835,3400,3400,3400,3400,0
20250211,150500,193576835,3400,3400,3400,3400,0
20250211,150400,193576835,3400,3400,3400,3400,0
20250211,150300,193576835,3400,3400,3400,3400,166
20250211,150200,193012435,3395,3395,3395,3395,0
20250211,150100,193012435,3395,3395,3395,3395,100
20250211,150000,192672935,3400,3400,3400,3400,0
20250211,145900,192672935,3400,3400,3400,3400,0
20250211,145800,192672935,3400,3400,3400,3400,155
20250211,145700,192145935,3400,3400,3400,3400,1
20250211,145600,192142535,3380,3380,3380,3380,0
20250211,145500,192142535,3380,3380,3380,3380,25
20250211,145400,192058035,3380,3380,3380,3380,64
20250211,145300,191841715,3400,3400,3400,3400,0
20250211,145200,191841715,3400,3400,3400,3400,0
20250211,145100,191841715,3400,3400,3400,3400,0
20250211,145000,191841715,3400,3400,3400,3400,100
20250211,144900,191501715,3400,3400,3400,3400,0
20250211,144800,191501715,3400,3400,3400,3400,0
20250211,144700,191501715,3400,3400,3400,3400,0
20250211,144600,191501715,3400,3400,3400,3400,68
20250211,144500,191270515,3400,3400,3400,3400,1
20250211,144400,191267115,3380,3380,3380,3380,0
20250211,144300,191267115,3380,3390,3390,3380,536
20250211,144200,189453775,3390,3390,3390,3390,0
20250211,144100,189453775,3390,3390,3390,3390,398
20250211,144000,188104555,3390,3390,3390,3390,0
20250211,143900,188104555,3390,3395,3395,3390,379
20250211,143800,186818135,3400,3400,3400,3400,15
20250211,143700,186767135,3405,3405,3405,3405,0
20250211,143600,186767135,3405,3405,3405,3405,0
20250211,143500,186767135,3405,3405,3405,3405,7
20250211,143400,186743300,3405,3405,3405,3405,0
20250211,143300,186743300,3405,3405,3405,3405,303
20250211,143200,185711585,3405,3405,3405,3405,10
20250211,143100,185677535,3400,3400,3400,3400,15
20250211,143000,185626535,3400,3400,3400,3400,0
20250211,142900,185626535,3400,3400,3400,3400,0
20250211,142800,185626535,3400,3405,3405,3400,704
20250211,142700,183232885,3405,3405,3405,3405,10
20250211,142600,183198835,3400,3400,3400,3400,0
20250211,142500,183198835,3400,3400,3400,3400,30
20250211,142400,183096835,3400,3400,3400,3400,0
20250211,142300,183096835,3400,3400,3400,3400,0
20250211,142200,183096835,3400,3400,3400,3400,0
20250211,142100,183096835,3400,3400,3400,3400,1088
20250211,142000,179397635,3400,3400,3400,3400,21
20250211,141900,179326235,3400,3400,3400,3400,0
20250211,141800,179326235,3400,3400,3400,3400,0
20250211,141700,179326235,3400,3400,3400,3400,0
20250211,141600,179326235,3400,3405,3405,3400,1462
20250211,141500,174354700,3400,3400,3400,3400,0
20250211,141400,174354700,3400,3400,3400,3400,0
20250211,141300,174354700,3400,3400,3400,3400,5
20250211,141200,174337700,3405,3405,3405,3405,81
20250211,141100,174061895,3410,3410,3410,3410,0
20250211,141000,174061895,3410,3405,3410,3405,256
20250211,140900,173189400,3405,3400,3405,3395,166
20250211,140800,172625220,3395,3395,3395,3395,0
20250211,140700,172625220,3395,3395,3395,3395,0
20250211,140600,172625220,3395,3395,3395,3395,0
20250211,140500,172625220,3395,3395,3395,3395,0
20250211,140400,172625220,3395,3395,3395,3395,0
20250211,140300,172625220,3395,3395,3395,3395,0
20250211,140200,172625220,3395,3395,3395,3395,0
20250211,140100,172625220,3395,3395,3395,3395,203
20250211,140000,171936035,3390,3390,3390,3390,0
20250211,135900,171936035,3390,3390,3390,3390,1
20250211,135800,171932645,3395,3395,3395,3395,0
20250211,135700,171932645,3395,3395,3395,3395,0
20250211,135600,171932645,3395,3395,3395,3390,279
20250211,135500,170986770,3395,3395,3395,3395,0
20250211,135400,170986770,3395,3395,3395,3395,0
20250211,135300,170986770,3395,3395,3395,3395,0
20250211,135200,170986770,3395,3395,3395,3395,0
20250211,135100,170986770,3395,3395,3395,3395,2
20250211,135000,170979980,3395,3395,3395,3395,0
20250211,134900,170979980,3395,3395,3395,3395,21
20250211,134800,170908685,3390,3390,3390,3390,0
20250211,134700,170908685,3390,3390,3390,3390,0
20250211,134600,170908685,3390,3390,3390,3390,936
20250211,134500,167735645,3395,3395,3395,3395,403
20250211,134400,166367460,3400,3400,3400,3400,0
20250211,134300,166367460,3400,3400,3400,3400,96
20250211,134200,166041060,3400,3400,3400,3400,0
20250211,134100,166041060,3400,3400,3400,3400,0
20250211,134000,166041060,3400,3400,3400,3400,3
20250211,133900,166030860,3400,3405,3405,3400,9
20250211,133800,166000220,3405,3405,3405,3405,0
20250211,133700,166000220,3405,3405,3405,3405,1
20250211,133600,165996815,3395,3395,3395,3395,0
20250211,133500,165996815,3395,3395,3395,3395,23
20250211,133400,165918730,3405,3405,3405,3405,0
20250211,133300,165918730,3405,3405,3405,3405,500
20250211,133200,164216230,3405,3405,3405,3405,238
20250211,133100,163405840,3395,3395,3395,3395,0
20250211,133000,163405840,3395,3400,3400,3395,100
20250211,132900,163066320,3400,3400,3400,3400,0
20250211,132800,163066320,3400,3400,3400,3400,1
20250211,132700,163062920,3400,3400,3400,3400,0
20250211,132600,163062920,3400,3400,3400,3400,0
20250211,132500,163062920,3400,3400,3400,3400,0
20250211,132400,163062920,3400,3400,3400,3400,0
20250211,132300,163062920,3400,3400,3400,3400,300
20250211,132200,162042920,3410,3410,3410,3410,0
20250211,132100,162042920,3410,3410,3410,3410,0
20250211,132000,162042920,3410,3410,3410,3410,0
20250211,131900,162042920,3410,3410,3410,3410,0
20250211,131800,162042920,3410,3405,3410,3405,21
20250211,131700,161971365,3405,3405,3405,3405,0
20250211,131600,161971365,3405,3405,3405,3405,184
20250211,131500,161344845,3405,3405,3405,3405,5
20250211,131400,161327820,3405,3405,3405,3405,0
20250211,131300,161327820,3405,3405,3405,3405,0
20250211,131200,161327820,3405,3405,3405,3405,0
20250211,131100,161327820,3405,3405,3405,3405,0
20250211,131000,161327820,3405,3405,3405,3405,0
20250211,130900,161327820,3405,3405,3405,3405,1
20250211,130800,161324415,3410,3410,3410,3410,0
20250211,130700,161324415,3410,3410,3410,3410,234
20250211,130600,160526475,3405,3405,3405,3405,0
20250211,130500,160526475,3405,3405,3405,3405,53
20250211,130400,160346010,3410,3410,3410,3410,0
20250211,130300,160346010,3410,3410,3410,3410,50
20250211,130200,160175510,3410,3410,3410,3410,40
20250211,130100,160039110,3405,3405,3405,3405,10
20250211,130000,160005060,3400,3400,3400,3400,10
20250211,125900,159971060,3395,3395,3395,3395,0
20250211,125800,159971060,3395,3395,3395,3395,0
20250211,125700,159971060,3395,3395,3395,3395,0
20250211,125600,159971060,3395,3395,3395,3395,0
20250211,125500,159971060,3395,3395,3395,3395,0
20250211,125400,159971060,3395,3395,3395,3395,0
20250211,125300,159971060,3395,3395,3395,3395,0
20250211,125200,159971060,3395,3395,3395,3395,0
20250211,125100,159971060,3395,3395,3395,3390,513
20250211,125000,158231240,3390,3390,3390,3390,228
20250211,124900,157458320,3390,3390,3390,3390,1
20250211,124800,157454930,3390,3390,3390,3390,0
20250211,124700,157454930,3390,3390,3390,3390,21
20250211,124600,157383740,3385,3385,3385,3385,0
20250211,124500,157383740,3385,3385,3385,3385,6
20250211,124400,157363430,3385,3385,3385,3385,505
20250211,124300,155654005,3385,3385,3385,3385,2
20250211,124200,155647235,3385,3385,3385,3385,0
20250211,124100,155647235,3385,3385,3385,3385,0
20250211,124000,155647235,3385,3385,3385,3385,1
20250211,123900,155643850,3365,3365,3365,3365,0
20250211,123800,155643850,3365,3365,3365,3365,0
20250211,123700,155643850,3365,3365,3365,3365,0
20250211,123600,155643850,3365,3365,3365,3365,0
20250211,123500,155643850,3365,3365,3365,3365,0
20250211,123400,155643850,3365,3365,3365,3365,50
20250211,123300,155475600,3365,3365,3365,3365,60
20250211,123200,155273700,3365,3365,3365,3365,0
20250211,123100,155273700,3365,3365,3365,3365,0
20250211,123000,155273700,3365,3365,3365,3365,30
20250211,122900,155172750,3380,3380,3380,3380,0
20250211,122800,155172750,3380,3380,3380,3380,0
20250211,122700,155172750,3380,3380,3380,3380,55
20250211,122600,154986850,3360,3360,3360,3360,1
20250211,122500,154983490,3360,3360,3360,3360,0
20250211,122400,154983490,3360,3360,3360,3360,0
20250211,122300,154983490,3360,3360,3360,3360,0
20250211,122200,154983490,3360,3370,3370,3360,163
20250211,122100,154435740,3360,3370,3370,3360,1000
20250211,122000,151074105,3380,3380,3380,3380,0
20250211,121900,151074105,3380,3380,3380,3380,1
20250211,121800,151070725,3380,3380,3380,3380,10
20250211,121700,151036925,3380,3380,3380,3380,2
20250211,121600,151030165,3380,3380,3380,3380,21
20250211,121500,150959185,3380,3380,3380,3380,1
20250211,121400,150955805,3365,3365,3365,3365,0
20250211,121300,150955805,3365,3365,3365,3365,0
20250211,121200,150955805,3365,3365,3365,3365,0
20250211,121100,150955805,3365,3365,3365,3365,0
20250211,121000,150955805,3365,3365,3365,3365,0
20250211,120900,150955805,3365,3370,3370,3365,20
20250211,120800,150888455,3370,3370,3370,3370,0
20250211,120700,150888455,3370,3370,3370,3370,98
20250211,120600,150558195,3370,3370,3370,3370,0
20250211,120500,150558195,3370,3370,3370,3370,0
20250211,120400,150558195,3370,3370,3370,3370,0
20250211,120300,150558195,3370,3370,3370,3370,0
20250211,120200,150558195,3370,3370,3370,3370,0
20250211,120100,150558195,3370,3370,3370,3370,0
20250211,120000,150558195,3370,3370,3370,3370,0
20250211,115900,150558195,3370,3370,3370,3370,0
20250211,115800,150558195,3370,3370,3370,3370,2
20250211,115700,150551455,3365,3365,3365,3365,0
20250211,115600,150551455,3365,3365,3365,3365,0
20250211,115500,150551455,3365,3365,3365,3365,0
20250211,115400,150551455,3365,3365,3365,3365,67
20250211,115300,150326000,3365,3365,3365,3365,0
20250211,115200,150326000,3365,3365,3365,3365,1344
20250211,115100,145803440,3390,3390,3390,3390,0
20250211,115000,145803440,3390,3390,3390,3390,0
20250211,114900,145803440,3390,3390,3390,3390,0
20250211,114800,145803440,3390,3390,3390,3390,0
20250211,114700,145803440,3390,3390,3390,3390,0
20250211,114600,145803440,3390,3390,3390,3390,107
20250211,114500,145440710,3385,3380,3385,3380,21
20250211,114400,145369700,3370,3365,3370,3365,424
20250211,114300,143942820,3365,3370,3370,3365,733
20250211,114200,141476110,3370,3370,3370,3370,0
20250211,114100,141476110,3370,3370,3370,3370,0
20250211,114000,141476110,3370,3370,3370,3370,0
20250211,113900,141476110,3370,3370,3370,3370,1108
20250211,113800,137742150,3370,3370,3370,3370,0
20250211,113700,137742150,3370,3370,3370,3370,0
20250211,113600,137742150,3370,3370,3370,3370,0
20250211,113500,137742150,3370,3370,3370,3370,0
20250211,113400,137742150,3370,3370,3370,3370,0
20250211,113300,137742150,3370,3370,3370,3370,0
20250211,113200,137742150,3370,3370,3370,3370,0
20250211,113100,137742150,3370,3370,3370,3370,0
20250211,113000,137742150,3370,3370,3390,3370,401
20250211,112900,136390760,3370,3380,3380,3370,488
20250211,112800,134744185,3390,3390,3390,3390,200
20250211,112700,134066185,3390,3390,3390,3390,0
20250211,112600,134066185,3390,3390,3390,3390,0
20250211,112500,134066185,3390,3390,3390,3390,0
20250211,112400,134066185,3390,3390,3390,3390,0
20250211,112300,134066185,3390,3390,3390,3390,0
20250211,112200,134066185,3390,3390,3390,3390,0
20250211,112100,134066185,3390,3390,3390,3390,0
20250211,112000,134066185,3390,3385,3390,3385,60
20250211,111900,133863020,3385,3385,3385,3385,0
20250211,111800,133863020,3385,3385,3385,3385,17
20250211,111700,133805475,3385,3385,3385,3385,5
20250211,111600,133788550,3385,3380,3385,3380,15
20250211,111500,133737835,3380,3380,3380,3380,20
20250211,111400,133670235,3380,3380,3380,3380,21
20250211,111300,133599255,3375,3375,3375,3375,0
20250211,111200,133599255,3375,3375,3375,3375,1
20250211,111100,133595880,3375,3375,3375,3375,80
20250211,111000,133325880,3380,3380,3380,3380,47
20250211,110900,133167020,3375,3375,3375,3375,0
20250211,110800,133167020,3375,3375,3375,3375,50
20250211,110700,132998270,3375,3375,3375,3375,0
20250211,110600,132998270,3375,3375,3375,3375,50
20250211,110500,132829520,3380,3380,3380,3380,0
20250211,110400,132829520,3380,3380,3380,3380,0
20250211,110300,132829520,3380,3380,3380,3380,0
20250211,110200,132829520,3380,3380,3380,3380,0
20250211,110100,132829520,3380,3375,3380,3375,470
20250211,110000,131242170,3365,3365,3365,3365,0
20250211,105900,131242170,3365,3365,3365,3365,0
20250211,105800,131242170,3365,3365,3365,3365,57
20250211,105700,131050365,3365,3365,3365,3365,4000
20250211,105600,117590365,3365,3365,3365,3365,0
20250211,105500,117590365,3365,3365,3365,3365,0
20250211,105400,117590365,3365,3365,3365,3365,0
20250211,105300,117590365,3365,3370,3375,3365,299
20250211,105200,116581935,3365,3365,3365,3365,2197
20250211,105100,109189030,3365,3365,3365,3365,0
20250211,105000,109189030,3365,3370,3370,3365,41
20250211,104900,109051060,3365,3365,3365,3365,0
20250211,104800,109051060,3365,3365,3365,3365,0
20250211,104700,109051060,3365,3365,3365,3365,0
20250211,104600,109051060,3365,3365,3365,3365,60
20250211,104500,108849160,3365,3365,3365,3365,2
20250211,104400,108842430,3365,3365,3365,3365,10
20250211,104300,108808780,3365,3365,3365,3365,78
20250211,104200,108546310,3365,3365,3365,3365,57
20250211,104100,108354505,3360,3360,3360,3360,0
20250211,104000,108354505,3360,3360,3360,3360,74
20250211,103900,108105865,3365,3365,3365,3365,6
20250211,103800,108085675,3365,3365,3365,3365,30
20250211,103700,107984725,3365,3365,3365,3365,27
20250211,103600,107893870,3365,3370,3370,3365,175
20250211,103500,107304905,3370,3370,3370,3370,0
20250211,103400,107304905,3370,3370,3370,3370,0
20250211,103300,107304905,3370,3375,3395,3370,1483
20250211,103200,102302600,3395,3395,3395,3395,0
20250211,103100,102302600,3395,3395,3395,3395,0
20250211,103000,102302600,3395,3395,3395,3395,0
20250211,102900,102302600,3395,3395,3395,3395,0
20250211,102800,102302600,3395,3395,3395,3395,0
20250211,102700,102302600,3395,3395,3400,3395,3047
20250211,102600,91958030,3395,3395,3395,3395,3
20250211,102500,91947845,3390,3390,3390,3390,0
20250211,102400,91947845,3390,3390,3390,3390,0
20250211,102300,91947845,3390,3390,3390,3390,0
20250211,102200,91947845,3390,3385,3390,3375,995
20250211,102100,88583970,3390,3390,3390,3390,43
20250211,102000,88438200,3390,3390,3390,3390,0
20250211,101900,88438200,3390,3390,3390,3390,0
20250211,101800,88438200,3390,3390,3390,3390,532
20250211,101700,86634720,3400,3400,3400,3400,0
20250211,101600,86634720,3400,3400,3400,3400,0
20250211,101500,86634720,3400,3400,3400,3400,0
20250211,101400,86634720,3400,3400,3400,3400,10
20250211,101300,86600720,3400,3400,3400,3400,0
20250211,101200,86600720,3400,3385,3400,3385,32
20250211,101100,86492070,3385,3385,3385,3385,0
20250211,101000,86492070,3385,3385,3385,3385,2
20250211,100900,86485300,3385,3380,3385,3380,54
20250211,100800,86302610,3385,3385,3385,3385,0
20250211,100700,86302610,3385,3385,3385,3385,314
20250211,100600,85239720,3385,3385,3385,3385,0
20250211,100500,85239720,3385,3385,3385,3385,1
20250211,100400,85236335,3400,3400,3400,3400,0
20250211,100300,85236335,3400,3400,3400,3400,0
20250211,100200,85236335,3400,3400,3400,3400,4
20250211,100100,85222735,3385,3385,3385,3385,10
20250211,100000,85188885,3380,3380,3380,3380,0
20250211,095900,85188885,3380,3380,3380,3380,0
20250211,095800,85188885,3380,3380,3380,3380,0
20250211,095700,85188885,3380,3380,3380,3380,0
20250211,095600,85188885,3380,3380,3380,3380,0
20250211,095500,85188885,3380,3380,3380,3380,88
20250211,095400,84891445,3380,3380,3380,3380,0
20250211,095300,84891445,3380,3380,3380,3380,0
20250211,095200,84891445,3380,3385,3385,3380,674
20250211,095100,82612200,3385,3405,3405,3385,10
20250211,095000,82578270,3415,3415,3415,3415,0
20250211,094900,82578270,3415,3415,3415,3415,0
20250211,094800,82578270,3415,3415,3415,3415,0
20250211,094700,82578270,3415,3415,3415,3415,0
20250211,094600,82578270,3415,3415,3415,3415,0
20250211,094500,82578270,3415,3390,3415,3380,117
20250211,094400,82182390,3415,3415,3415,3415,433
20250211,094300,80703695,3415,3415,3415,3415,51
20250211,094200,80529530,3380,3380,3380,3380,0
20250211,094100,80529530,3380,3380,3380,3380,0
20250211,094000,80529530,3380,3380,3380,3380,0
20250211,093900,80529530,3380,3380,3380,3380,0
20250211,093800,80529530,3380,3380,3380,3380,0
20250211,093700,80529530,3380,3420,3420,3380,13
20250211,093600,80485510,3360,3400,3400,3360,3771
20250211,093500,67734880,3400,3390,3400,3390,241
20250211,093400,66915600,3390,3395,3395,3390,52
20250211,093300,66739065,3390,3390,3390,3390,0
20250211,093200,66739065,3390,3390,3390,3390,0
20250211,093100,66739065,3390,3395,3395,3390,115
20250211,093000,66348660,3390,3390,3390,3390,243
20250211,092900,65524890,3390,3390,3390,3390,0
20250211,092800,65524890,3390,3390,3390,3390,0
20250211,092700,65524890,3390,3375,3390,3375,2976
20250211,092600,55464390,3380,3380,3380,3380,401
20250211,092500,54109010,3380,3380,3380,3380,183
20250211,092400,53490470,3380,3380,3380,3380,21
20250211,092300,53419490,3375,3375,3375,3375,0
20250211,092200,53419490,3375,3375,3375,3375,764
20250211,092100,50840990,3380,3380,3380,3380,245
20250211,092000,50012890,3380,3380,3380,3380,110
20250211,091900,49641090,3375,3375,3375,3375,828
20250211,091800,46846590,3375,3390,3390,3375,629
20250211,091700,44721975,3390,3385,3390,3385,836
20250211,091600,41890910,3385,3385,3385,3385,0
20250211,091500,41890910,3385,3385,3385,3385,206
20250211,091400,41193600,3370,3370,3370,3370,748
20250211,091300,38672840,3370,3390,3390,3370,267
20250211,091200,37767810,3390,3390,3390,3390,114
20250211,091100,37381350,3390,3390,3390,3390,186
20250211,091000,36750810,3385,3360,3385,3360,33
20250211,090900,36639180,3365,3360,3365,3360,1290
20250211,090800,32302040,3360,3355,3360,3355,100
20250211,090700,31966205,3350,3360,3360,3350,111
20250211,090600,31594245,3360,3360,3360,3360,0
20250211,090500,31594245,3360,3365,3365,3360,635
20250211,090400,29458385,3365,3375,3375,3365,990
20250211,090300,26124755,3390,3405,3405,3390,1039
20250211,090200,22595770,3400,3400,3400,3400,3
20250211,090100,22585570,3405,3380,3480,3380,2129
20250211,090000,15357795,3380,3340,3380,3340,4272