KissMeData/200230/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,204100,59197940,4150,4150,4150,4150,276
20250211,204000,59197940,4150,4150,4150,4150,0
20250211,203900,59197940,4150,4150,4150,4150,0
20250211,203800,59197940,4150,4150,4150,4150,0
20250211,203700,59197940,4150,4150,4150,4150,0
20250211,203600,59197940,4150,4150,4150,4150,0
20250211,203500,59197940,4150,4150,4150,4150,0
20250211,203400,59197940,4150,4150,4150,4150,0
20250211,203300,59197940,4150,4150,4150,4150,0
20250211,203200,59197940,4150,4150,4150,4150,0
20250211,203100,59197940,4150,4150,4150,4150,0
20250211,203000,59197940,4150,4150,4150,4150,0
20250211,202900,59197940,4150,4150,4150,4150,0
20250211,202800,59197940,4150,4150,4150,4150,0
20250211,202700,59197940,4150,4150,4150,4150,0
20250211,202600,59197940,4150,4150,4150,4150,0
20250211,202500,59197940,4150,4150,4150,4150,0
20250211,202400,59197940,4150,4150,4150,4150,0
20250211,202300,59197940,4150,4150,4150,4150,0
20250211,202200,59197940,4150,4150,4150,4150,0
20250211,202100,59197940,4150,4150,4150,4150,0
20250211,202000,59197940,4150,4150,4150,4150,0
20250211,201900,59197940,4150,4150,4150,4150,0
20250211,201800,59197940,4150,4150,4150,4150,0
20250211,201700,59197940,4150,4150,4150,4150,0
20250211,201600,59197940,4150,4150,4150,4150,0
20250211,201500,59197940,4150,4150,4150,4150,0
20250211,201400,59197940,4150,4150,4150,4150,0
20250211,201300,59197940,4150,4150,4150,4150,0
20250211,201200,59197940,4150,4150,4150,4150,0
20250211,201100,59197940,4150,4150,4150,4150,276
20250211,201000,59197940,4150,4150,4150,4150,0
20250211,200900,59197940,4150,4150,4150,4150,0
20250211,200800,59197940,4150,4150,4150,4150,0
20250211,200700,59197940,4150,4150,4150,4150,0
20250211,200600,59197940,4150,4150,4150,4150,0
20250211,200500,59197940,4150,4150,4150,4150,0
20250211,200400,59197940,4150,4150,4150,4150,0
20250211,200300,59197940,4150,4150,4150,4150,0
20250211,200200,59197940,4150,4150,4150,4150,0
20250211,200100,59197940,4150,4150,4150,4150,0
20250211,200000,59197940,4150,4150,4150,4150,0
20250211,195900,59197940,4150,4150,4150,4150,0
20250211,195800,59197940,4150,4150,4150,4150,0
20250211,195700,59197940,4150,4150,4150,4150,0
20250211,195600,59197940,4150,4150,4150,4150,0
20250211,195500,59197940,4150,4150,4150,4150,0
20250211,195400,59197940,4150,4150,4150,4150,0
20250211,195300,59197940,4150,4150,4150,4150,0
20250211,195200,59197940,4150,4150,4150,4150,0
20250211,195100,59197940,4150,4150,4150,4150,0
20250211,195000,59197940,4150,4150,4150,4150,0
20250211,194900,59197940,4150,4150,4150,4150,0
20250211,194800,59197940,4150,4150,4150,4150,0
20250211,194700,59197940,4150,4150,4150,4150,0
20250211,194600,59197940,4150,4150,4150,4150,0
20250211,194500,59197940,4150,4150,4150,4150,0
20250211,194400,59197940,4150,4150,4150,4150,0
20250211,194300,59197940,4150,4150,4150,4150,0
20250211,194200,59197940,4150,4150,4150,4150,0
20250211,194100,59197940,4150,4150,4150,4150,276
20250211,194000,59197940,4150,4150,4150,4150,0
20250211,193900,59197940,4150,4150,4150,4150,0
20250211,193800,59197940,4150,4150,4150,4150,0
20250211,193700,59197940,4150,4150,4150,4150,0
20250211,193600,59197940,4150,4150,4150,4150,0
20250211,193500,59197940,4150,4150,4150,4150,0
20250211,193400,59197940,4150,4150,4150,4150,0
20250211,193300,59197940,4150,4150,4150,4150,0
20250211,193200,59197940,4150,4150,4150,4150,0
20250211,193100,59197940,4150,4150,4150,4150,0
20250211,193000,59197940,4150,4150,4150,4150,0
20250211,192900,59197940,4150,4150,4150,4150,0
20250211,192800,59197940,4150,4150,4150,4150,0
20250211,192700,59197940,4150,4150,4150,4150,0
20250211,192600,59197940,4150,4150,4150,4150,0
20250211,192500,59197940,4150,4150,4150,4150,0
20250211,192400,59197940,4150,4150,4150,4150,0
20250211,192300,59197940,4150,4150,4150,4150,0
20250211,192200,59197940,4150,4150,4150,4150,0
20250211,192100,59197940,4150,4150,4150,4150,0
20250211,192000,59197940,4150,4150,4150,4150,0
20250211,191900,59197940,4150,4150,4150,4150,0
20250211,191800,59197940,4150,4150,4150,4150,0
20250211,191700,59197940,4150,4150,4150,4150,0
20250211,191600,59197940,4150,4150,4150,4150,0
20250211,191500,59197940,4150,4150,4150,4150,0
20250211,191400,59197940,4150,4150,4150,4150,0
20250211,191300,59197940,4150,4150,4150,4150,0
20250211,191200,59197940,4150,4150,4150,4150,0
20250211,191100,59197940,4150,4150,4150,4150,276
20250211,191000,59197940,4150,4150,4150,4150,0
20250211,190900,59197940,4150,4150,4150,4150,0
20250211,190800,59197940,4150,4150,4150,4150,0
20250211,190700,59197940,4150,4150,4150,4150,0
20250211,190600,59197940,4150,4150,4150,4150,0
20250211,190500,59197940,4150,4150,4150,4150,0
20250211,190400,59197940,4150,4150,4150,4150,0
20250211,190300,59197940,4150,4150,4150,4150,0
20250211,190200,59197940,4150,4150,4150,4150,0
20250211,190100,59197940,4150,4150,4150,4150,0
20250211,190000,59197940,4150,4150,4150,4150,0
20250211,185900,59197940,4150,4150,4150,4150,0
20250211,185800,59197940,4150,4150,4150,4150,0
20250211,185700,59197940,4150,4150,4150,4150,0
20250211,185600,59197940,4150,4150,4150,4150,0
20250211,185500,59197940,4150,4150,4150,4150,0
20250211,185400,59197940,4150,4150,4150,4150,0
20250211,185300,59197940,4150,4150,4150,4150,0
20250211,185200,59197940,4150,4150,4150,4150,0
20250211,185100,59197940,4150,4150,4150,4150,0
20250211,185000,59197940,4150,4150,4150,4150,0
20250211,184900,59197940,4150,4150,4150,4150,0
20250211,184800,59197940,4150,4150,4150,4150,0
20250211,184700,59197940,4150,4150,4150,4150,0
20250211,184600,59197940,4150,4150,4150,4150,0
20250211,184500,59197940,4150,4150,4150,4150,0
20250211,184400,59197940,4150,4150,4150,4150,0
20250211,184300,59197940,4150,4150,4150,4150,0
20250211,184200,59197940,4150,4150,4150,4150,0
20250211,184100,59197940,4150,4150,4150,4150,276
20250211,184000,59197940,4150,4150,4150,4150,0
20250211,183900,59197940,4150,4150,4150,4150,0
20250211,183800,59197940,4150,4150,4150,4150,0
20250211,183700,59197940,4150,4150,4150,4150,0
20250211,183600,59197940,4150,4150,4150,4150,0
20250211,183500,59197940,4150,4150,4150,4150,0
20250211,183400,59197940,4150,4150,4150,4150,0
20250211,183300,59197940,4150,4150,4150,4150,0
20250211,183200,59197940,4150,4150,4150,4150,0
20250211,183100,59197940,4150,4150,4150,4150,0
20250211,183000,59197940,4150,4150,4150,4150,0
20250211,182900,59197940,4150,4150,4150,4150,0
20250211,182800,59197940,4150,4150,4150,4150,0
20250211,182700,59197940,4150,4150,4150,4150,0
20250211,182600,59197940,4150,4150,4150,4150,0
20250211,182500,59197940,4150,4150,4150,4150,0
20250211,182400,59197940,4150,4150,4150,4150,0
20250211,182300,59197940,4150,4150,4150,4150,0
20250211,182200,59197940,4150,4150,4150,4150,0
20250211,182100,59197940,4150,4150,4150,4150,0
20250211,182000,59197940,4150,4150,4150,4150,0
20250211,181900,59197940,4150,4150,4150,4150,0
20250211,181800,59197940,4150,4150,4150,4150,0
20250211,181700,59197940,4150,4150,4150,4150,0
20250211,181600,59197940,4150,4150,4150,4150,0
20250211,181500,59197940,4150,4150,4150,4150,0
20250211,181400,59197940,4150,4150,4150,4150,0
20250211,181300,59197940,4150,4150,4150,4150,0
20250211,181200,59197940,4150,4150,4150,4150,0
20250211,181100,59197940,4150,4150,4150,4150,276
20250211,181000,59197940,4150,4150,4150,4150,0
20250211,180900,59197940,4150,4150,4150,4150,0
20250211,180800,59197940,4150,4150,4150,4150,0
20250211,180700,59197940,4150,4150,4150,4150,0
20250211,180600,59197940,4150,4150,4150,4150,0
20250211,180500,59197940,4150,4150,4150,4150,0
20250211,180400,59197940,4150,4150,4150,4150,0
20250211,180300,59197940,4150,4150,4150,4150,0
20250211,180200,59197940,4150,4150,4150,4150,0
20250211,180100,59197940,4150,4150,4150,4150,0
20250211,180000,59197940,4150,4150,4150,4150,0
20250211,175900,59197940,4150,4150,4150,4150,0
20250211,175800,59197940,4150,4150,4150,4150,0
20250211,175700,59197940,4150,4150,4150,4150,0
20250211,175600,59197940,4150,4150,4150,4150,0
20250211,175500,59197940,4150,4150,4150,4150,0
20250211,175400,59197940,4150,4150,4150,4150,0
20250211,175300,59197940,4150,4150,4150,4150,0
20250211,175200,59197940,4150,4150,4150,4150,0
20250211,175100,59197940,4150,4150,4150,4150,0
20250211,175000,59197940,4150,4150,4150,4150,0
20250211,174900,59197940,4150,4150,4150,4150,0
20250211,174800,59197940,4150,4150,4150,4150,0
20250211,174700,59197940,4150,4150,4150,4150,0
20250211,174600,59197940,4150,4150,4150,4150,0
20250211,174500,59197940,4150,4150,4150,4150,0
20250211,174400,59197940,4150,4150,4150,4150,0
20250211,174300,59197940,4150,4150,4150,4150,0
20250211,174200,59197940,4150,4150,4150,4150,0
20250211,174100,59197940,4150,4150,4150,4150,276
20250211,174000,59197940,4150,4150,4150,4150,0
20250211,173900,59197940,4150,4150,4150,4150,0
20250211,173800,59197940,4150,4150,4150,4150,0
20250211,173700,59197940,4150,4150,4150,4150,0
20250211,173600,59197940,4150,4150,4150,4150,0
20250211,173500,59197940,4150,4150,4150,4150,0
20250211,173400,59197940,4150,4150,4150,4150,0
20250211,173300,59197940,4150,4150,4150,4150,0
20250211,173200,59197940,4150,4150,4150,4150,0
20250211,173100,59197940,4150,4150,4150,4150,0
20250211,173000,59197940,4150,4150,4150,4150,0
20250211,172900,59197940,4150,4150,4150,4150,0
20250211,172800,59197940,4150,4150,4150,4150,0
20250211,172700,59197940,4150,4150,4150,4150,0
20250211,172600,59197940,4150,4150,4150,4150,0
20250211,172500,59197940,4150,4150,4150,4150,0
20250211,172400,59197940,4150,4150,4150,4150,0
20250211,172300,59197940,4150,4150,4150,4150,0
20250211,172200,59197940,4150,4150,4150,4150,0
20250211,172100,59197940,4150,4150,4150,4150,0
20250211,172000,59197940,4150,4150,4150,4150,0
20250211,171900,59197940,4150,4150,4150,4150,0
20250211,171800,59197940,4150,4150,4150,4150,0
20250211,171700,59197940,4150,4150,4150,4150,0
20250211,171600,59197940,4150,4150,4150,4150,0
20250211,171500,59197940,4150,4150,4150,4150,0
20250211,171400,59197940,4150,4150,4150,4150,0
20250211,171300,59197940,4150,4150,4150,4150,0
20250211,171200,59197940,4150,4150,4150,4150,0
20250211,171100,59197940,4150,4150,4150,4150,276
20250211,171000,59197940,4150,4150,4150,4150,0
20250211,170900,59197940,4150,4150,4150,4150,0
20250211,170800,59197940,4150,4150,4150,4150,0
20250211,170700,59197940,4150,4150,4150,4150,0
20250211,170600,59197940,4150,4150,4150,4150,0
20250211,170500,59197940,4150,4150,4150,4150,0
20250211,170400,59197940,4150,4150,4150,4150,0
20250211,170300,59197940,4150,4150,4150,4150,0
20250211,170200,59197940,4150,4150,4150,4150,0
20250211,170100,59197940,4150,4150,4150,4150,0
20250211,170000,59197940,4150,4150,4150,4150,0
20250211,165900,59197940,4150,4150,4150,4150,0
20250211,165800,59197940,4150,4150,4150,4150,0
20250211,165700,59197940,4150,4150,4150,4150,0
20250211,165600,59197940,4150,4150,4150,4150,0
20250211,165500,59197940,4150,4150,4150,4150,0
20250211,165400,59197940,4150,4150,4150,4150,0
20250211,165300,59197940,4150,4150,4150,4150,0
20250211,165200,59197940,4150,4150,4150,4150,0
20250211,165100,59197940,4150,4150,4150,4150,0
20250211,165000,59197940,4150,4150,4150,4150,0
20250211,164900,59197940,4150,4150,4150,4150,0
20250211,164800,59197940,4150,4150,4150,4150,0
20250211,164700,59197940,4150,4150,4150,4150,0
20250211,164600,59197940,4150,4150,4150,4150,0
20250211,164500,59197940,4150,4150,4150,4150,0
20250211,164400,59197940,4150,4150,4150,4150,0
20250211,164300,59197940,4150,4150,4150,4150,0
20250211,164200,59197940,4150,4150,4150,4150,0
20250211,164100,59197940,4150,4150,4150,4150,276
20250211,164000,59197940,4150,4150,4150,4150,0
20250211,163900,59197940,4150,4150,4150,4150,0
20250211,163800,59197940,4150,4150,4150,4150,0
20250211,163700,59197940,4150,4150,4150,4150,0
20250211,163600,59197940,4150,4150,4150,4150,0
20250211,163500,59197940,4150,4150,4150,4150,0
20250211,163400,59197940,4150,4150,4150,4150,0
20250211,163300,59197940,4150,4150,4150,4150,0
20250211,163200,59197940,4150,4150,4150,4150,0
20250211,163100,59197940,4150,4150,4150,4150,0
20250211,163000,59197940,4150,4150,4150,4150,0
20250211,162900,59197940,4150,4150,4150,4150,0
20250211,162800,59197940,4150,4150,4150,4150,0
20250211,162700,59197940,4150,4150,4150,4150,0
20250211,162600,59197940,4150,4150,4150,4150,0
20250211,162500,59197940,4150,4150,4150,4150,0
20250211,162400,59197940,4150,4150,4150,4150,0
20250211,162300,59197940,4150,4150,4150,4150,0
20250211,162200,59197940,4150,4150,4150,4150,0
20250211,162100,59197940,4150,4150,4150,4150,0
20250211,162000,59197940,4150,4150,4150,4150,0
20250211,161900,59197940,4150,4150,4150,4150,0
20250211,161800,59197940,4150,4150,4150,4150,0
20250211,161700,59197940,4150,4150,4150,4150,0
20250211,161600,59197940,4150,4150,4150,4150,0
20250211,161500,59197940,4150,4150,4150,4150,0
20250211,161400,59197940,4150,4150,4150,4150,0
20250211,161300,59197940,4150,4150,4150,4150,0
20250211,161200,59197940,4150,4150,4150,4150,0
20250211,161100,59197940,4150,4150,4150,4150,276
20250211,161000,59197940,4150,4150,4150,4150,0
20250211,160900,59197940,4150,4150,4150,4150,0
20250211,160800,59197940,4150,4150,4150,4150,0
20250211,160700,59197940,4150,4150,4150,4150,0
20250211,160600,59197940,4150,4150,4150,4150,0
20250211,160500,59197940,4150,4150,4150,4150,0
20250211,160400,59197940,4150,4150,4150,4150,0
20250211,160300,59197940,4150,4150,4150,4150,0
20250211,160200,59197940,4150,4150,4150,4150,0
20250211,160100,59197940,4150,4150,4150,4150,0
20250211,160000,59197940,4150,4150,4150,4150,0
20250211,155900,59197940,4150,4150,4150,4150,0
20250211,155800,59197940,4150,4150,4150,4150,0
20250211,155700,59197940,4150,4150,4150,4150,0
20250211,155600,59197940,4150,4150,4150,4150,0
20250211,155500,59197940,4150,4150,4150,4150,0
20250211,155400,59197940,4150,4150,4150,4150,0
20250211,155300,59197940,4150,4150,4150,4150,0
20250211,155200,59197940,4150,4150,4150,4150,0
20250211,155100,59197940,4150,4150,4150,4150,0
20250211,155000,59197940,4150,4150,4150,4150,0
20250211,154900,59197940,4150,4150,4150,4150,0
20250211,154800,59197940,4150,4150,4150,4150,0
20250211,154700,59197940,4150,4150,4150,4150,0
20250211,154600,59197940,4150,4150,4150,4150,0
20250211,154500,59197940,4150,4150,4150,4150,0
20250211,154400,59197940,4150,4150,4150,4150,0
20250211,154300,59197940,4150,4150,4150,4150,0
20250211,154200,59197940,4150,4150,4150,4150,0
20250211,154100,59197940,4150,4150,4150,4150,276
20250211,154000,59197940,4150,4150,4150,4150,0
20250211,153900,59197940,4150,4150,4150,4150,0
20250211,153800,59197940,4150,4150,4150,4150,0
20250211,153700,59197940,4150,4150,4150,4150,0
20250211,153600,59197940,4150,4150,4150,4150,0
20250211,153500,59197940,4150,4150,4150,4150,0
20250211,153400,59197940,4150,4150,4150,4150,0
20250211,153300,59197940,4150,4150,4150,4150,0
20250211,153200,59197940,4150,4150,4150,4150,0
20250211,153100,59197940,4150,4150,4150,4150,0
20250211,153000,59197940,4150,4150,4150,4150,276
20250211,152900,58052540,4160,4160,4160,4160,0
20250211,152800,58052540,4160,4160,4160,4160,0
20250211,152700,58052540,4160,4160,4160,4160,0
20250211,152600,58052540,4160,4160,4160,4160,0
20250211,152500,58052540,4160,4160,4160,4160,0
20250211,152400,58052540,4160,4160,4160,4160,0
20250211,152300,58052540,4160,4160,4160,4160,0
20250211,152200,58052540,4160,4160,4160,4160,0
20250211,152100,58052540,4160,4160,4160,4160,0
20250211,152000,58052540,4160,4160,4160,4160,0
20250211,151900,58052540,4160,4160,4160,4160,0
20250211,151800,58052540,4160,4160,4160,4160,1
20250211,151700,58048380,4155,4155,4155,4155,0
20250211,151600,58048380,4155,4155,4155,4155,10
20250211,151500,58006830,4160,4155,4160,4155,2
20250211,151400,57998515,4155,4155,4155,4155,420
20250211,151300,56253415,4155,4155,4155,4155,0
20250211,151200,56253415,4155,4155,4155,4155,0
20250211,151100,56253415,4155,4155,4155,4155,12
20250211,151000,56203555,4155,4155,4155,4155,2
20250211,150900,56195245,4155,4155,4155,4155,0
20250211,150800,56195245,4155,4155,4155,4155,0
20250211,150700,56195245,4155,4155,4155,4155,0
20250211,150600,56195245,4155,4155,4155,4155,0
20250211,150500,56195245,4155,4155,4155,4155,0
20250211,150400,56195245,4155,4155,4155,4155,0
20250211,150300,56195245,4155,4155,4155,4155,0
20250211,150200,56195245,4155,4155,4155,4155,0
20250211,150100,56195245,4155,4155,4155,4155,0
20250211,150000,56195245,4155,4155,4155,4155,0
20250211,145900,56195245,4155,4155,4155,4155,0
20250211,145800,56195245,4155,4155,4155,4155,0
20250211,145700,56195245,4155,4155,4155,4155,0
20250211,145600,56195245,4155,4155,4155,4155,1
20250211,145500,56191090,4145,4145,4145,4145,0
20250211,145400,56191090,4145,4145,4145,4145,0
20250211,145300,56191090,4145,4145,4145,4145,0
20250211,145200,56191090,4145,4145,4145,4145,0
20250211,145100,56191090,4145,4145,4145,4145,1
20250211,145000,56186945,4150,4150,4150,4150,6
20250211,144900,56162045,4130,4130,4130,4130,0
20250211,144800,56162045,4130,4130,4130,4130,0
20250211,144700,56162045,4130,4130,4130,4130,0
20250211,144600,56162045,4130,4130,4130,4130,1410
20250211,144500,50338745,4125,4125,4125,4125,0
20250211,144400,50338745,4125,4125,4125,4125,100
20250211,144300,49926245,4125,4125,4125,4125,0
20250211,144200,49926245,4125,4125,4125,4125,16
20250211,144100,49860245,4130,4130,4130,4130,0
20250211,144000,49860245,4130,4130,4130,4130,0
20250211,143900,49860245,4130,4135,4135,4130,1198
20250211,143800,44910915,4135,4135,4135,4135,0
20250211,143700,44910915,4135,4135,4135,4135,0
20250211,143600,44910915,4135,4135,4135,4135,0
20250211,143500,44910915,4135,4145,4145,4135,448
20250211,143400,43057805,4150,4150,4150,4150,0
20250211,143300,43057805,4150,4150,4150,4150,0
20250211,143200,43057805,4150,4150,4150,4150,0
20250211,143100,43057805,4150,4150,4150,4150,0
20250211,143000,43057805,4150,4150,4150,4150,1
20250211,142900,43053655,4150,4150,4150,4150,0
20250211,142800,43053655,4150,4150,4150,4150,0
20250211,142700,43053655,4150,4150,4150,4150,0
20250211,142600,43053655,4150,4150,4150,4150,0
20250211,142500,43053655,4150,4155,4155,4150,63
20250211,142400,42792200,4155,4155,4155,4155,0
20250211,142300,42792200,4155,4155,4155,4155,24
20250211,142200,42692480,4155,4155,4155,4155,0
20250211,142100,42692480,4155,4155,4155,4155,0
20250211,142000,42692480,4155,4155,4155,4155,0
20250211,141900,42692480,4155,4155,4155,4155,1
20250211,141800,42688325,4155,4155,4155,4155,0
20250211,141700,42688325,4155,4155,4155,4155,0
20250211,141600,42688325,4155,4155,4155,4155,0
20250211,141500,42688325,4155,4155,4155,4155,0
20250211,141400,42688325,4155,4155,4155,4155,0
20250211,141300,42688325,4155,4150,4155,4150,2
20250211,141200,42680020,4140,4140,4140,4140,0
20250211,141100,42680020,4140,4140,4140,4140,0
20250211,141000,42680020,4140,4140,4140,4140,103
20250211,140900,42253600,4140,4140,4140,4140,0
20250211,140800,42253600,4140,4140,4140,4140,0
20250211,140700,42253600,4140,4140,4140,4140,0
20250211,140600,42253600,4140,4150,4150,4140,13
20250211,140500,42199765,4160,4160,4160,4160,0
20250211,140400,42199765,4160,4160,4160,4160,1
20250211,140300,42195605,4140,4140,4140,4140,0
20250211,140200,42195605,4140,4140,4140,4140,0
20250211,140100,42195605,4140,4140,4140,4140,0
20250211,140000,42195605,4140,4140,4140,4140,0
20250211,135900,42195605,4140,4140,4140,4140,0
20250211,135800,42195605,4140,4150,4150,4140,150
20250211,135700,41573905,4150,4150,4150,4150,0
20250211,135600,41573905,4150,4150,4150,4150,0
20250211,135500,41573905,4150,4150,4150,4150,0
20250211,135400,41573905,4150,4150,4150,4150,0
20250211,135300,41573905,4150,4150,4150,4150,0
20250211,135200,41573905,4150,4150,4150,4150,0
20250211,135100,41573905,4150,4150,4150,4150,0
20250211,135000,41573905,4150,4150,4150,4150,19
20250211,134900,41495055,4150,4155,4155,4150,116
20250211,134800,41013615,4155,4155,4155,4155,0
20250211,134700,41013615,4155,4155,4155,4155,0
20250211,134600,41013615,4155,4160,4160,4155,101
20250211,134500,40593955,4155,4155,4155,4155,0
20250211,134400,40593955,4155,4155,4155,4155,0
20250211,134300,40593955,4155,4155,4155,4155,0
20250211,134200,40593955,4155,4155,4155,4155,0
20250211,134100,40593955,4155,4155,4155,4155,0
20250211,134000,40593955,4155,4155,4155,4155,0
20250211,133900,40593955,4155,4155,4155,4155,0
20250211,133800,40593955,4155,4155,4155,4155,0
20250211,133700,40593955,4155,4155,4155,4155,0
20250211,133600,40593955,4155,4155,4155,4155,0
20250211,133500,40593955,4155,4155,4155,4155,6
20250211,133400,40569025,4155,4155,4155,4155,86
20250211,133300,40211695,4155,4155,4155,4155,14
20250211,133200,40153525,4155,4155,4155,4155,0
20250211,133100,40153525,4155,4155,4155,4155,0
20250211,133000,40153525,4155,4155,4155,4155,1
20250211,132900,40149370,4155,4155,4155,4155,0
20250211,132800,40149370,4155,4155,4155,4155,2
20250211,132700,40141060,4155,4155,4155,4155,0
20250211,132600,40141060,4155,4155,4155,4155,0
20250211,132500,40141060,4155,4155,4155,4155,0
20250211,132400,40141060,4155,4155,4155,4155,0
20250211,132300,40141060,4155,4155,4155,4155,0
20250211,132200,40141060,4155,4155,4155,4155,0
20250211,132100,40141060,4155,4155,4155,4155,0
20250211,132000,40141060,4155,4155,4155,4155,0
20250211,131900,40141060,4155,4155,4155,4155,0
20250211,131800,40141060,4155,4155,4155,4155,0
20250211,131700,40141060,4155,4155,4155,4155,40
20250211,131600,39974860,4155,4155,4155,4155,9
20250211,131500,39937465,4155,4155,4155,4155,0
20250211,131400,39937465,4155,4155,4155,4155,0
20250211,131300,39937465,4155,4155,4155,4155,0
20250211,131200,39937465,4155,4155,4155,4155,0
20250211,131100,39937465,4155,4155,4155,4155,100
20250211,131000,39521965,4155,4155,4155,4155,1
20250211,130900,39517810,4155,4155,4155,4155,1
20250211,130800,39513655,4145,4145,4145,4145,8
20250211,130700,39480495,4135,4135,4135,4135,117
20250211,130600,38996700,4135,4140,4140,4135,100
20250211,130500,38583195,4145,4145,4145,4145,0
20250211,130400,38583195,4145,4145,4145,4145,0
20250211,130300,38583195,4145,4145,4145,4145,0
20250211,130200,38583195,4145,4145,4145,4145,1
20250211,130100,38579050,4140,4145,4145,4140,13
20250211,130000,38525220,4140,4140,4140,4140,3
20250211,125900,38512800,4135,4135,4135,4135,0
20250211,125800,38512800,4135,4135,4135,4135,0
20250211,125700,38512800,4135,4135,4135,4135,0
20250211,125600,38512800,4135,4135,4135,4135,0
20250211,125500,38512800,4135,4140,4140,4135,100
20250211,125400,38099295,4135,4135,4135,4135,2
20250211,125300,38091025,4145,4145,4145,4145,0
20250211,125200,38091025,4145,4145,4145,4145,348
20250211,125100,36648565,4145,4145,4145,4145,0
20250211,125000,36648565,4145,4145,4145,4145,2
20250211,124900,36640275,4140,4140,4140,4140,0
20250211,124800,36640275,4140,4140,4140,4140,0
20250211,124700,36640275,4140,4145,4145,4140,4
20250211,124600,36623710,4145,4145,4145,4145,0
20250211,124500,36623710,4145,4145,4145,4145,0
20250211,124400,36623710,4145,4145,4145,4145,0
20250211,124300,36623710,4145,4145,4145,4145,0
20250211,124200,36623710,4145,4145,4145,4145,111
20250211,124100,36163615,4145,4145,4145,4145,240
20250211,124000,35168815,4140,4140,4140,4140,0
20250211,123900,35168815,4140,4145,4145,4140,10
20250211,123800,35127405,4160,4160,4160,4160,0
20250211,123700,35127405,4160,4160,4160,4160,0
20250211,123600,35127405,4160,4160,4160,4160,0
20250211,123500,35127405,4160,4160,4160,4160,0
20250211,123400,35127405,4160,4160,4160,4160,0
20250211,123300,35127405,4160,4160,4160,4160,0
20250211,123200,35127405,4160,4160,4160,4160,0
20250211,123100,35127405,4160,4160,4160,4160,0
20250211,123000,35127405,4160,4160,4160,4160,0
20250211,122900,35127405,4160,4160,4160,4160,1
20250211,122800,35123245,4155,4145,4155,4145,22
20250211,122700,35031945,4150,4150,4150,4150,1
20250211,122600,35027795,4140,4145,4145,4140,100
20250211,122500,34613790,4150,4140,4150,4140,10
20250211,122400,34572340,4130,4130,4130,4130,0
20250211,122300,34572340,4130,4130,4130,4130,0
20250211,122200,34572340,4130,4130,4130,4130,0
20250211,122100,34572340,4130,4130,4130,4130,0
20250211,122000,34572340,4130,4130,4130,4130,0
20250211,121900,34572340,4130,4130,4130,4130,0
20250211,121800,34572340,4130,4130,4130,4130,0
20250211,121700,34572340,4130,4130,4130,4130,0
20250211,121600,34572340,4130,4130,4130,4130,0
20250211,121500,34572340,4130,4130,4130,4130,0
20250211,121400,34572340,4130,4130,4130,4130,0
20250211,121300,34572340,4130,4130,4130,4130,0
20250211,121200,34572340,4130,4130,4130,4130,0
20250211,121100,34572340,4130,4130,4130,4130,0
20250211,121000,34572340,4130,4130,4130,4130,0
20250211,120900,34572340,4130,4130,4130,4130,0
20250211,120800,34572340,4130,4130,4130,4130,0
20250211,120700,34572340,4130,4130,4130,4130,0
20250211,120600,34572340,4130,4130,4130,4130,0
20250211,120500,34572340,4130,4140,4140,4130,500
20250211,120400,32506995,4145,4145,4145,4145,7
20250211,120300,32477980,4145,4145,4145,4145,0
20250211,120200,32477980,4145,4145,4145,4145,50
20250211,120100,32270730,4145,4145,4145,4145,0
20250211,120000,32270730,4145,4145,4145,4145,0
20250211,115900,32270730,4145,4145,4145,4145,0
20250211,115800,32270730,4145,4145,4145,4145,0
20250211,115700,32270730,4145,4145,4145,4145,0
20250211,115600,32270730,4145,4145,4145,4145,0
20250211,115500,32270730,4145,4145,4145,4145,0
20250211,115400,32270730,4145,4145,4145,4145,0
20250211,115300,32270730,4145,4145,4145,4145,53
20250211,115200,32051045,4140,4140,4140,4140,0
20250211,115100,32051045,4140,4140,4140,4140,0
20250211,115000,32051045,4140,4140,4140,4140,42
20250211,114900,31877165,4140,4140,4140,4140,94
20250211,114800,31488005,4135,4135,4135,4135,0
20250211,114700,31488005,4135,4135,4135,4135,67
20250211,114600,31210960,4140,4140,4140,4140,0
20250211,114500,31210960,4140,4140,4140,4140,12
20250211,114400,31161280,4140,4140,4140,4140,0
20250211,114300,31161280,4140,4140,4140,4135,321
20250211,114200,29833340,4145,4145,4145,4145,0
20250211,114100,29833340,4145,4145,4145,4145,0
20250211,114000,29833340,4145,4145,4145,4145,3
20250211,113900,29820905,4145,4145,4145,4145,0
20250211,113800,29820905,4145,4145,4145,4145,5
20250211,113700,29800180,4145,4145,4145,4145,5
20250211,113600,29779455,4145,4145,4145,4145,0
20250211,113500,29779455,4145,4145,4145,4145,0
20250211,113400,29779455,4145,4145,4145,4145,0
20250211,113300,29779455,4145,4145,4145,4145,0
20250211,113200,29779455,4145,4145,4145,4145,0
20250211,113100,29779455,4145,4145,4145,4145,1
20250211,113000,29775310,4135,4135,4135,4135,0
20250211,112900,29775310,4135,4150,4150,4135,1143
20250211,112800,25041350,4150,4150,4150,4150,0
20250211,112700,25041350,4150,4150,4150,4150,0
20250211,112600,25041350,4150,4150,4150,4150,0
20250211,112500,25041350,4150,4150,4150,4150,0
20250211,112400,25041350,4150,4155,4155,4150,200
20250211,112300,24211340,4160,4160,4160,4160,0
20250211,112200,24211340,4160,4160,4160,4160,0
20250211,112100,24211340,4160,4160,4160,4160,0
20250211,112000,24211340,4160,4160,4160,4160,0
20250211,111900,24211340,4160,4160,4160,4160,1
20250211,111800,24207180,4160,4160,4160,4160,0
20250211,111700,24207180,4160,4160,4160,4160,15
20250211,111600,24144780,4165,4165,4165,4165,0
20250211,111500,24144780,4165,4165,4165,4165,0
20250211,111400,24144780,4165,4165,4165,4165,0
20250211,111300,24144780,4165,4165,4165,4165,0
20250211,111200,24144780,4165,4165,4165,4165,1
20250211,111100,24140615,4150,4150,4150,4150,0
20250211,111000,24140615,4150,4150,4150,4150,0
20250211,110900,24140615,4150,4150,4150,4150,179
20250211,110800,23397765,4150,4160,4160,4150,18
20250211,110700,23322995,4165,4165,4165,4165,0
20250211,110600,23322995,4165,4165,4165,4165,0
20250211,110500,23322995,4165,4165,4165,4165,5
20250211,110400,23302170,4165,4165,4165,4165,302
20250211,110300,22044340,4165,4165,4165,4165,0
20250211,110200,22044340,4165,4165,4165,4165,3
20250211,110100,22031845,4165,4165,4165,4165,4
20250211,110000,22015185,4165,4165,4165,4165,0
20250211,105900,22015185,4165,4165,4165,4165,0
20250211,105800,22015185,4165,4165,4165,4165,0
20250211,105700,22015185,4165,4165,4165,4165,0
20250211,105600,22015185,4165,4165,4165,4165,0
20250211,105500,22015185,4165,4165,4165,4165,0
20250211,105400,22015185,4165,4165,4165,4165,0
20250211,105300,22015185,4165,4165,4165,4165,50
20250211,105200,21806935,4165,4165,4165,4165,100
20250211,105100,21390435,4165,4165,4165,4165,0
20250211,105000,21390435,4165,4165,4165,4165,0
20250211,104900,21390435,4165,4165,4165,4165,0
20250211,104800,21390435,4165,4165,4165,4165,0
20250211,104700,21390435,4165,4165,4165,4165,0
20250211,104600,21390435,4165,4150,4165,4150,34
20250211,104500,21249150,4150,4150,4150,4145,243
20250211,104400,20240875,4155,4155,4155,4155,0
20250211,104300,20240875,4155,4155,4155,4155,1
20250211,104200,20236720,4155,4155,4155,4155,0
20250211,104100,20236720,4155,4155,4155,4155,0
20250211,104000,20236720,4155,4155,4155,4155,10
20250211,103900,20195170,4155,4155,4155,4155,0
20250211,103800,20195170,4155,4155,4155,4155,0
20250211,103700,20195170,4155,4160,4160,4155,8
20250211,103600,20161925,4175,4170,4175,4170,851
20250211,103500,16610255,4160,4160,4160,4160,0
20250211,103400,16610255,4160,4160,4160,4160,0
20250211,103300,16610255,4160,4160,4160,4160,0
20250211,103200,16610255,4160,4160,4160,4160,0
20250211,103100,16610255,4160,4160,4160,4160,0
20250211,103000,16610255,4160,4160,4160,4160,0
20250211,102900,16610255,4160,4160,4160,4160,0
20250211,102800,16610255,4160,4160,4160,4160,0
20250211,102700,16610255,4160,4160,4160,4160,0
20250211,102600,16610255,4160,4160,4160,4160,37
20250211,102500,16456335,4155,4155,4155,4155,194
20250211,102400,15650265,4145,4145,4145,4145,0
20250211,102300,15650265,4145,4145,4145,4145,0
20250211,102200,15650265,4145,4145,4145,4145,0
20250211,102100,15650265,4145,4145,4145,4145,26
20250211,102000,15542495,4145,4145,4145,4145,72
20250211,101900,15244055,4145,4145,4145,4145,155
20250211,101800,14601580,4145,4145,4145,4145,110
20250211,101700,14145630,4145,4150,4150,4145,400
20250211,101600,12487625,4145,4145,4145,4145,0
20250211,101500,12487625,4145,4160,4160,4145,110
20250211,101400,12031375,4150,4155,4155,4150,100
20250211,101300,11616060,4175,4175,4175,4175,0
20250211,101200,11616060,4175,4175,4175,4175,0
20250211,101100,11616060,4175,4175,4175,4175,0
20250211,101000,11616060,4175,4160,4175,4160,316
20250211,100900,10298630,4145,4145,4145,4145,0
20250211,100800,10298630,4145,4155,4155,4145,285
20250211,100700,9114865,4160,4160,4160,4160,265
20250211,100600,8012465,4160,4160,4160,4160,0
20250211,100500,8012465,4160,4160,4160,4160,0
20250211,100400,8012465,4160,4165,4165,4160,200
20250211,100300,7180425,4165,4165,4165,4165,0
20250211,100200,7180425,4165,4165,4165,4165,1
20250211,100100,7176260,4170,4170,4170,4170,10
20250211,100000,7134560,4170,4170,4170,4170,0
20250211,095900,7134560,4170,4170,4170,4170,0
20250211,095800,7134560,4170,4170,4170,4170,1
20250211,095700,7130390,4170,4170,4170,4170,10
20250211,095600,7088690,4170,4170,4170,4170,2
20250211,095500,7080350,4170,4170,4170,4170,100
20250211,095400,6663350,4170,4170,4170,4170,0
20250211,095300,6663350,4170,4170,4170,4170,0
20250211,095200,6663350,4170,4170,4170,4170,2
20250211,095100,6655010,4170,4170,4170,4170,0
20250211,095000,6655010,4170,4170,4170,4170,0
20250211,094900,6655010,4170,4170,4170,4170,2
20250211,094800,6646670,4170,4170,4170,4170,102
20250211,094700,6221330,4170,4165,4170,4160,200
20250211,094600,5388290,4160,4165,4165,4160,100
20250211,094500,4972260,4170,4170,4170,4170,11
20250211,094400,4926390,4170,4170,4170,4170,3
20250211,094300,4913880,4170,4170,4170,4170,0
20250211,094200,4913880,4170,4170,4170,4170,0
20250211,094100,4913880,4170,4170,4170,4170,0
20250211,094000,4913880,4170,4170,4170,4170,5
20250211,093900,4893030,4170,4170,4170,4170,0
20250211,093800,4893030,4170,4170,4170,4170,1
20250211,093700,4888860,4165,4165,4170,4165,6
20250211,093600,4863865,4155,4165,4165,4155,133
20250211,093500,4310755,4170,4170,4170,4170,0
20250211,093400,4310755,4170,4170,4170,4170,100
20250211,093300,3893755,4170,4170,4170,4170,0
20250211,093200,3893755,4170,4170,4170,4170,1
20250211,093100,3889585,4170,4170,4170,4170,0
20250211,093000,3889585,4170,4170,4170,4170,5
20250211,092900,3868735,4175,4175,4175,4175,10
20250211,092800,3826985,4175,4175,4175,4175,14
20250211,092700,3768535,4175,4175,4175,4175,0
20250211,092600,3768535,4175,4175,4175,4175,0
20250211,092500,3768535,4175,4175,4175,4175,1
20250211,092400,3764360,4160,4160,4160,4160,0
20250211,092300,3764360,4160,4160,4160,4160,0
20250211,092200,3764360,4160,4170,4170,4160,87
20250211,092100,3402060,4175,4175,4175,4175,0
20250211,092000,3402060,4175,4175,4175,4175,1
20250211,091900,3397885,4175,4175,4175,4175,0
20250211,091800,3397885,4175,4175,4175,4175,11
20250211,091700,3351960,4175,4175,4175,4175,108
20250211,091600,2901060,4170,4170,4170,4170,0
20250211,091500,2901060,4170,4165,4170,4165,2
20250211,091400,2892725,4170,4170,4170,4170,1
20250211,091300,2888555,4170,4170,4170,4170,4
20250211,091200,2871875,4170,4170,4170,4170,0
20250211,091100,2871875,4170,4170,4170,4170,14
20250211,091000,2813495,4170,4170,4170,4170,0
20250211,090900,2813495,4170,4170,4170,4165,3
20250211,090800,2800990,4175,4180,4180,4170,562
20250211,090700,455805,4180,4185,4185,4180,2
20250211,090600,447440,4190,4190,4190,4190,1
20250211,090500,443250,4195,4200,4220,4195,4
20250211,090400,426435,4220,4220,4220,4220,0
20250211,090300,426435,4220,4220,4220,4220,0
20250211,090200,426435,4220,4220,4220,4220,0
20250211,090100,426435,4220,4220,4220,4220,0
20250211,090000,426435,4220,4180,4220,4180,102