KissMeData/044340/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192900,258344050,5930,5930,5930,5930,567
20250211,192800,258344050,5930,5930,5930,5930,0
20250211,192700,258344050,5930,5930,5930,5930,0
20250211,192600,258344050,5930,5930,5930,5930,0
20250211,192500,258344050,5930,5930,5930,5930,0
20250211,192400,258344050,5930,5930,5930,5930,0
20250211,192300,258344050,5930,5930,5930,5930,0
20250211,192200,258344050,5930,5930,5930,5930,0
20250211,192100,258344050,5930,5930,5930,5930,0
20250211,192000,258344050,5930,5930,5930,5930,0
20250211,191900,258344050,5930,5930,5930,5930,0
20250211,191800,258344050,5930,5930,5930,5930,0
20250211,191700,258344050,5930,5930,5930,5930,0
20250211,191600,258344050,5930,5930,5930,5930,0
20250211,191500,258344050,5930,5930,5930,5930,0
20250211,191400,258344050,5930,5930,5930,5930,0
20250211,191300,258344050,5930,5930,5930,5930,0
20250211,191200,258344050,5930,5930,5930,5930,0
20250211,191100,258344050,5930,5930,5930,5930,0
20250211,191000,258344050,5930,5930,5930,5930,0
20250211,190900,258344050,5930,5930,5930,5930,0
20250211,190800,258344050,5930,5930,5930,5930,0
20250211,190700,258344050,5930,5930,5930,5930,0
20250211,190600,258344050,5930,5930,5930,5930,0
20250211,190500,258344050,5930,5930,5930,5930,0
20250211,190400,258344050,5930,5930,5930,5930,0
20250211,190300,258344050,5930,5930,5930,5930,0
20250211,190200,258344050,5930,5930,5930,5930,0
20250211,190100,258344050,5930,5930,5930,5930,0
20250211,190000,258344050,5930,5930,5930,5930,0
20250211,185900,258344050,5930,5930,5930,5930,567
20250211,185800,258344050,5930,5930,5930,5930,0
20250211,185700,258344050,5930,5930,5930,5930,0
20250211,185600,258344050,5930,5930,5930,5930,0
20250211,185500,258344050,5930,5930,5930,5930,0
20250211,185400,258344050,5930,5930,5930,5930,0
20250211,185300,258344050,5930,5930,5930,5930,0
20250211,185200,258344050,5930,5930,5930,5930,0
20250211,185100,258344050,5930,5930,5930,5930,0
20250211,185000,258344050,5930,5930,5930,5930,0
20250211,184900,258344050,5930,5930,5930,5930,0
20250211,184800,258344050,5930,5930,5930,5930,0
20250211,184700,258344050,5930,5930,5930,5930,0
20250211,184600,258344050,5930,5930,5930,5930,0
20250211,184500,258344050,5930,5930,5930,5930,0
20250211,184400,258344050,5930,5930,5930,5930,0
20250211,184300,258344050,5930,5930,5930,5930,0
20250211,184200,258344050,5930,5930,5930,5930,0
20250211,184100,258344050,5930,5930,5930,5930,0
20250211,184000,258344050,5930,5930,5930,5930,0
20250211,183900,258344050,5930,5930,5930,5930,0
20250211,183800,258344050,5930,5930,5930,5930,0
20250211,183700,258344050,5930,5930,5930,5930,0
20250211,183600,258344050,5930,5930,5930,5930,0
20250211,183500,258344050,5930,5930,5930,5930,0
20250211,183400,258344050,5930,5930,5930,5930,0
20250211,183300,258344050,5930,5930,5930,5930,0
20250211,183200,258344050,5930,5930,5930,5930,0
20250211,183100,258344050,5930,5930,5930,5930,0
20250211,183000,258344050,5930,5930,5930,5930,0
20250211,182900,258344050,5930,5930,5930,5930,567
20250211,182800,258344050,5930,5930,5930,5930,0
20250211,182700,258344050,5930,5930,5930,5930,0
20250211,182600,258344050,5930,5930,5930,5930,0
20250211,182500,258344050,5930,5930,5930,5930,0
20250211,182400,258344050,5930,5930,5930,5930,0
20250211,182300,258344050,5930,5930,5930,5930,0
20250211,182200,258344050,5930,5930,5930,5930,0
20250211,182100,258344050,5930,5930,5930,5930,0
20250211,182000,258344050,5930,5930,5930,5930,0
20250211,181900,258344050,5930,5930,5930,5930,0
20250211,181800,258344050,5930,5930,5930,5930,0
20250211,181700,258344050,5930,5930,5930,5930,0
20250211,181600,258344050,5930,5930,5930,5930,0
20250211,181500,258344050,5930,5930,5930,5930,0
20250211,181400,258344050,5930,5930,5930,5930,0
20250211,181300,258344050,5930,5930,5930,5930,0
20250211,181200,258344050,5930,5930,5930,5930,0
20250211,181100,258344050,5930,5930,5930,5930,0
20250211,181000,258344050,5930,5930,5930,5930,0
20250211,180900,258344050,5930,5930,5930,5930,0
20250211,180800,258344050,5930,5930,5930,5930,0
20250211,180700,258344050,5930,5930,5930,5930,0
20250211,180600,258344050,5930,5930,5930,5930,0
20250211,180500,258344050,5930,5930,5930,5930,0
20250211,180400,258344050,5930,5930,5930,5930,0
20250211,180300,258344050,5930,5930,5930,5930,0
20250211,180200,258344050,5930,5930,5930,5930,0
20250211,180100,258344050,5930,5930,5930,5930,0
20250211,180000,258344050,5930,5930,5930,5930,0
20250211,175900,258344050,5930,5930,5930,5930,567
20250211,175800,258344050,5930,5930,5930,5930,0
20250211,175700,258344050,5930,5930,5930,5930,0
20250211,175600,258344050,5930,5930,5930,5930,0
20250211,175500,258344050,5930,5930,5930,5930,0
20250211,175400,258344050,5930,5930,5930,5930,0
20250211,175300,258344050,5930,5930,5930,5930,0
20250211,175200,258344050,5930,5930,5930,5930,0
20250211,175100,258344050,5930,5930,5930,5930,0
20250211,175000,258344050,5930,5930,5930,5930,0
20250211,174900,258344050,5930,5930,5930,5930,0
20250211,174800,258344050,5930,5930,5930,5930,0
20250211,174700,258344050,5930,5930,5930,5930,0
20250211,174600,258344050,5930,5930,5930,5930,0
20250211,174500,258344050,5930,5930,5930,5930,0
20250211,174400,258344050,5930,5930,5930,5930,0
20250211,174300,258344050,5930,5930,5930,5930,0
20250211,174200,258344050,5930,5930,5930,5930,0
20250211,174100,258344050,5930,5930,5930,5930,0
20250211,174000,258344050,5930,5930,5930,5930,0
20250211,173900,258344050,5930,5930,5930,5930,0
20250211,173800,258344050,5930,5930,5930,5930,0
20250211,173700,258344050,5930,5930,5930,5930,0
20250211,173600,258344050,5930,5930,5930,5930,0
20250211,173500,258344050,5930,5930,5930,5930,0
20250211,173400,258344050,5930,5930,5930,5930,0
20250211,173300,258344050,5930,5930,5930,5930,0
20250211,173200,258344050,5930,5930,5930,5930,0
20250211,173100,258344050,5930,5930,5930,5930,0
20250211,173000,258344050,5930,5930,5930,5930,0
20250211,172900,258344050,5930,5930,5930,5930,567
20250211,172800,258344050,5930,5930,5930,5930,0
20250211,172700,258344050,5930,5930,5930,5930,0
20250211,172600,258344050,5930,5930,5930,5930,0
20250211,172500,258344050,5930,5930,5930,5930,0
20250211,172400,258344050,5930,5930,5930,5930,0
20250211,172300,258344050,5930,5930,5930,5930,0
20250211,172200,258344050,5930,5930,5930,5930,0
20250211,172100,258344050,5930,5930,5930,5930,0
20250211,172000,258344050,5930,5930,5930,5930,0
20250211,171900,258344050,5930,5930,5930,5930,0
20250211,171800,258344050,5930,5930,5930,5930,0
20250211,171700,258344050,5930,5930,5930,5930,0
20250211,171600,258344050,5930,5930,5930,5930,0
20250211,171500,258344050,5930,5930,5930,5930,0
20250211,171400,258344050,5930,5930,5930,5930,0
20250211,171300,258344050,5930,5930,5930,5930,0
20250211,171200,258344050,5930,5930,5930,5930,0
20250211,171100,258344050,5930,5930,5930,5930,0
20250211,171000,258344050,5930,5930,5930,5930,0
20250211,170900,258344050,5930,5930,5930,5930,0
20250211,170800,258344050,5930,5930,5930,5930,0
20250211,170700,258344050,5930,5930,5930,5930,0
20250211,170600,258344050,5930,5930,5930,5930,0
20250211,170500,258344050,5930,5930,5930,5930,0
20250211,170400,258344050,5930,5930,5930,5930,0
20250211,170300,258344050,5930,5930,5930,5930,0
20250211,170200,258344050,5930,5930,5930,5930,0
20250211,170100,258344050,5930,5930,5930,5930,0
20250211,170000,258344050,5930,5930,5930,5930,0
20250211,165900,258344050,5930,5930,5930,5930,567
20250211,165800,258344050,5930,5930,5930,5930,0
20250211,165700,258344050,5930,5930,5930,5930,0
20250211,165600,258344050,5930,5930,5930,5930,0
20250211,165500,258344050,5930,5930,5930,5930,0
20250211,165400,258344050,5930,5930,5930,5930,0
20250211,165300,258344050,5930,5930,5930,5930,0
20250211,165200,258344050,5930,5930,5930,5930,0
20250211,165100,258344050,5930,5930,5930,5930,0
20250211,165000,258344050,5930,5930,5930,5930,0
20250211,164900,258344050,5930,5930,5930,5930,0
20250211,164800,258344050,5930,5930,5930,5930,0
20250211,164700,258344050,5930,5930,5930,5930,0
20250211,164600,258344050,5930,5930,5930,5930,0
20250211,164500,258344050,5930,5930,5930,5930,0
20250211,164400,258344050,5930,5930,5930,5930,0
20250211,164300,258344050,5930,5930,5930,5930,0
20250211,164200,258344050,5930,5930,5930,5930,0
20250211,164100,258344050,5930,5930,5930,5930,0
20250211,164000,258344050,5930,5930,5930,5930,0
20250211,163900,258344050,5930,5930,5930,5930,0
20250211,163800,258344050,5930,5930,5930,5930,0
20250211,163700,258344050,5930,5930,5930,5930,0
20250211,163600,258344050,5930,5930,5930,5930,0
20250211,163500,258344050,5930,5930,5930,5930,0
20250211,163400,258344050,5930,5930,5930,5930,0
20250211,163300,258344050,5930,5930,5930,5930,0
20250211,163200,258344050,5930,5930,5930,5930,0
20250211,163100,258344050,5930,5930,5930,5930,0
20250211,163000,258344050,5930,5930,5930,5930,0
20250211,162900,258344050,5930,5930,5930,5930,567
20250211,162800,258344050,5930,5930,5930,5930,0
20250211,162700,258344050,5930,5930,5930,5930,0
20250211,162600,258344050,5930,5930,5930,5930,0
20250211,162500,258344050,5930,5930,5930,5930,0
20250211,162400,258344050,5930,5930,5930,5930,0
20250211,162300,258344050,5930,5930,5930,5930,0
20250211,162200,258344050,5930,5930,5930,5930,0
20250211,162100,258344050,5930,5930,5930,5930,0
20250211,162000,258344050,5930,5930,5930,5930,0
20250211,161900,258344050,5930,5930,5930,5930,0
20250211,161800,258344050,5930,5930,5930,5930,0
20250211,161700,258344050,5930,5930,5930,5930,0
20250211,161600,258344050,5930,5930,5930,5930,0
20250211,161500,258344050,5930,5930,5930,5930,0
20250211,161400,258344050,5930,5930,5930,5930,0
20250211,161300,258344050,5930,5930,5930,5930,0
20250211,161200,258344050,5930,5930,5930,5930,0
20250211,161100,258344050,5930,5930,5930,5930,0
20250211,161000,258344050,5930,5930,5930,5930,0
20250211,160900,258344050,5930,5930,5930,5930,0
20250211,160800,258344050,5930,5930,5930,5930,0
20250211,160700,258344050,5930,5930,5930,5930,0
20250211,160600,258344050,5930,5930,5930,5930,0
20250211,160500,258344050,5930,5930,5930,5930,0
20250211,160400,258344050,5930,5930,5930,5930,0
20250211,160300,258344050,5930,5930,5930,5930,0
20250211,160200,258344050,5930,5930,5930,5930,0
20250211,160100,258344050,5930,5930,5930,5930,0
20250211,160000,258344050,5930,5930,5930,5930,0
20250211,155900,258344050,5930,5930,5930,5930,567
20250211,155800,258344050,5930,5930,5930,5930,0
20250211,155700,258344050,5930,5930,5930,5930,0
20250211,155600,258344050,5930,5930,5930,5930,0
20250211,155500,258344050,5930,5930,5930,5930,0
20250211,155400,258344050,5930,5930,5930,5930,0
20250211,155300,258344050,5930,5930,5930,5930,0
20250211,155200,258344050,5930,5930,5930,5930,0
20250211,155100,258344050,5930,5930,5930,5930,0
20250211,155000,258344050,5930,5930,5930,5930,0
20250211,154900,258344050,5930,5930,5930,5930,0
20250211,154800,258344050,5930,5930,5930,5930,0
20250211,154700,258344050,5930,5930,5930,5930,0
20250211,154600,258344050,5930,5930,5930,5930,0
20250211,154500,258344050,5930,5930,5930,5930,0
20250211,154400,258344050,5930,5930,5930,5930,0
20250211,154300,258344050,5930,5930,5930,5930,0
20250211,154200,258344050,5930,5930,5930,5930,0
20250211,154100,258344050,5930,5930,5930,5930,0
20250211,154000,258344050,5930,5930,5930,5930,0
20250211,153900,258344050,5930,5930,5930,5930,0
20250211,153800,258344050,5930,5930,5930,5930,0
20250211,153700,258344050,5930,5930,5930,5930,0
20250211,153600,258344050,5930,5930,5930,5930,0
20250211,153500,258344050,5930,5930,5930,5930,0
20250211,153400,258344050,5930,5930,5930,5930,0
20250211,153300,258344050,5930,5930,5930,5930,0
20250211,153200,258344050,5930,5930,5930,5930,0
20250211,153100,258344050,5930,5930,5930,5930,0
20250211,153000,258344050,5930,5930,5930,5930,567
20250211,152900,254981740,5930,5930,5930,5930,0
20250211,152800,254981740,5930,5930,5930,5930,0
20250211,152700,254981740,5930,5930,5930,5930,0
20250211,152600,254981740,5930,5930,5930,5930,0
20250211,152500,254981740,5930,5930,5930,5930,0
20250211,152400,254981740,5930,5930,5930,5930,0
20250211,152300,254981740,5930,5930,5930,5930,0
20250211,152200,254981740,5930,5930,5930,5930,0
20250211,152100,254981740,5930,5930,5930,5930,0
20250211,152000,254981740,5930,5930,5930,5930,0
20250211,151900,254981740,5930,5930,5930,5900,313
20250211,151800,253130370,5930,5930,5930,5930,143
20250211,151700,252282380,5930,5920,5930,5890,286
20250211,151600,250588520,5920,5920,5920,5920,74
20250211,151500,250150440,5920,5920,5920,5920,93
20250211,151400,249599880,5900,5900,5900,5900,20
20250211,151300,249481880,5900,5900,5900,5900,67
20250211,151200,249086580,5900,5890,5900,5890,24
20250211,151100,248944990,5880,5880,5880,5880,0
20250211,151000,248944990,5880,5880,5880,5880,0
20250211,150900,248944990,5880,5880,5880,5880,0
20250211,150800,248944990,5880,5880,5880,5880,30
20250211,150700,248768590,5900,5900,5900,5900,2
20250211,150600,248756790,5900,5900,5900,5900,0
20250211,150500,248756790,5900,5880,5900,5880,835
20250211,150400,243839670,5880,5880,5880,5880,1
20250211,150300,243833790,5880,5880,5880,5880,84
20250211,150200,243339870,5880,5870,5880,5870,297
20250211,150100,241596370,5870,5850,5870,5840,137
20250211,150000,240795640,5850,5850,5850,5850,39
20250211,145900,240567490,5840,5870,5870,5840,1196
20250211,145800,233570340,5870,5870,5870,5870,51
20250211,145700,233270970,5870,5870,5870,5870,102
20250211,145600,232672230,5880,5870,5880,5870,572
20250211,145500,229313690,5880,5870,5880,5870,43
20250211,145400,229061260,5870,5870,5870,5870,235
20250211,145300,227681810,5870,5870,5870,5870,117
20250211,145200,226995020,5870,5870,5870,5870,501
20250211,145100,224054150,5880,5880,5890,5880,322
20250211,145000,222160780,5880,5880,5880,5880,20
20250211,144900,222043180,5880,5880,5880,5880,1
20250211,144800,222037300,5890,5890,5890,5890,0
20250211,144700,222037300,5890,5890,5890,5890,573
20250211,144600,218662330,5900,5890,5900,5890,384
20250211,144500,216400410,5890,5890,5890,5890,132
20250211,144400,215622930,5890,5900,5900,5890,171
20250211,144300,214615720,5900,5900,5900,5900,0
20250211,144200,214615720,5900,5900,5900,5900,0
20250211,144100,214615720,5900,5900,5900,5900,10
20250211,144000,214556720,5900,5900,5900,5900,0
20250211,143900,214556720,5900,5900,5900,5900,0
20250211,143800,214556720,5900,5900,5900,5900,30
20250211,143700,214379720,5890,5890,5890,5890,0
20250211,143600,214379720,5890,5890,5890,5890,0
20250211,143500,214379720,5890,5890,5890,5890,0
20250211,143400,214379720,5890,5890,5890,5890,0
20250211,143300,214379720,5890,5900,5900,5890,25
20250211,143200,214232330,5920,5920,5920,5920,0
20250211,143100,214232330,5920,5920,5920,5920,0
20250211,143000,214232330,5920,5920,5920,5920,0
20250211,142900,214232330,5920,5920,5920,5920,0
20250211,142800,214232330,5920,5920,5920,5920,1
20250211,142700,214226410,5920,5920,5920,5920,4
20250211,142600,214202730,5890,5890,5890,5890,0
20250211,142500,214202730,5890,5920,5920,5890,331
20250211,142400,212251160,5930,5930,5930,5930,0
20250211,142300,212251160,5930,5930,5930,5930,10
20250211,142200,212191860,5930,5930,5930,5930,0
20250211,142100,212191860,5930,5930,5930,5930,0
20250211,142000,212191860,5930,5930,5930,5930,0
20250211,141900,212191860,5930,5930,5930,5930,0
20250211,141800,212191860,5930,5930,5930,5930,0
20250211,141700,212191860,5930,5930,5930,5930,1
20250211,141600,212185930,5930,5930,5930,5930,0
20250211,141500,212185930,5930,5930,5930,5930,0
20250211,141400,212185930,5930,5930,5930,5930,0
20250211,141300,212185930,5930,5930,5930,5930,5
20250211,141200,212156280,5930,5930,5930,5930,1
20250211,141100,212150350,5920,5920,5920,5920,0
20250211,141000,212150350,5920,5920,5920,5920,0
20250211,140900,212150350,5920,5920,5920,5920,0
20250211,140800,212150350,5920,5920,5920,5920,311
20250211,140700,210309230,5920,5920,5920,5920,0
20250211,140600,210309230,5920,5920,5920,5920,0
20250211,140500,210309230,5920,5920,5920,5920,1
20250211,140400,210303310,5890,5890,5890,5890,0
20250211,140300,210303310,5890,5890,5890,5890,0
20250211,140200,210303310,5890,5890,5890,5890,0
20250211,140100,210303310,5890,5890,5890,5890,1000
20250211,140000,204413310,5900,5900,5900,5900,0
20250211,135900,204413310,5900,5900,5900,5900,1000
20250211,135800,198513310,5900,5910,5910,5900,1000
20250211,135700,192612940,5910,5910,5910,5910,0
20250211,135600,192612940,5910,5910,5910,5910,0
20250211,135500,192612940,5910,5910,5910,5910,393
20250211,135400,190290310,5910,5910,5910,5910,0
20250211,135300,190290310,5910,5910,5910,5910,0
20250211,135200,190290310,5910,5910,5910,5910,0
20250211,135100,190290310,5910,5910,5910,5910,0
20250211,135000,190290310,5910,5910,5910,5910,2
20250211,134900,190278490,5910,5910,5910,5910,0
20250211,134800,190278490,5910,5910,5910,5910,0
20250211,134700,190278490,5910,5910,5910,5910,15
20250211,134600,190189840,5930,5930,5930,5930,1
20250211,134500,190183910,5920,5920,5920,5920,0
20250211,134400,190183910,5920,5920,5920,5920,0
20250211,134300,190183910,5920,5920,5920,5920,0
20250211,134200,190183910,5920,5920,5920,5920,300
20250211,134100,188407910,5920,5920,5920,5920,4
20250211,134000,188384230,5920,5920,5920,5920,0
20250211,133900,188384230,5920,5920,5920,5920,0
20250211,133800,188384230,5920,5920,5920,5920,24
20250211,133700,188242150,5930,5930,5930,5930,1
20250211,133600,188236220,5930,5930,5930,5930,0
20250211,133500,188236220,5930,5930,5930,5930,0
20250211,133400,188236220,5930,5930,5930,5930,0
20250211,133300,188236220,5930,5930,5930,5930,0
20250211,133200,188236220,5930,5930,5930,5930,1
20250211,133100,188230290,5920,5920,5920,5920,0
20250211,133000,188230290,5920,5920,5920,5920,0
20250211,132900,188230290,5920,5920,5920,5920,0
20250211,132800,188230290,5920,5920,5920,5920,0
20250211,132700,188230290,5920,5920,5920,5920,0
20250211,132600,188230290,5920,5920,5920,5920,0
20250211,132500,188230290,5920,5920,5920,5920,0
20250211,132400,188230290,5920,5920,5920,5920,0
20250211,132300,188230290,5920,5920,5920,5920,0
20250211,132200,188230290,5920,5940,5940,5920,642
20250211,132100,184423880,5970,5970,5970,5970,2
20250211,132000,184411940,5970,5970,5970,5970,1594
20250211,131900,174895760,5970,5970,5970,5970,30
20250211,131800,174716660,5970,5970,5970,5970,0
20250211,131700,174716660,5970,5970,5970,5970,0
20250211,131600,174716660,5970,5970,5970,5970,0
20250211,131500,174716660,5970,5960,5970,5960,6
20250211,131400,174680890,5960,5960,5960,5960,0
20250211,131300,174680890,5960,5910,5960,5910,2601
20250211,131200,159205670,5920,5920,5920,5920,15
20250211,131100,159116870,5920,5920,5920,5920,0
20250211,131000,159116870,5920,5920,5920,5920,10
20250211,130900,159057670,5920,5920,5920,5920,0
20250211,130800,159057670,5920,5920,5920,5920,1
20250211,130700,159051750,5930,5930,5930,5930,1
20250211,130600,159045820,5930,5930,5930,5930,0
20250211,130500,159045820,5930,5930,5930,5930,0
20250211,130400,159045820,5930,5930,5930,5930,0
20250211,130300,159045820,5930,5930,5930,5930,0
20250211,130200,159045820,5930,5930,5930,5930,0
20250211,130100,159045820,5930,5920,5930,5920,77
20250211,130000,158589520,5920,5920,5930,5920,348
20250211,125900,156529350,5930,5930,5930,5930,3
20250211,125800,156511560,5920,5920,5920,5920,0
20250211,125700,156511560,5920,5920,5920,5920,60
20250211,125600,156156360,5920,5920,5920,5920,0
20250211,125500,156156360,5920,5920,5920,5920,0
20250211,125400,156156360,5920,5920,5920,5920,0
20250211,125300,156156360,5920,5920,5920,5920,1
20250211,125200,156150440,5910,5910,5910,5910,20
20250211,125100,156032240,5910,5910,5910,5910,50
20250211,125000,155736740,5910,5910,5910,5910,0
20250211,124900,155736740,5910,5910,5910,5910,70
20250211,124800,155323040,5920,5920,5920,5920,7
20250211,124700,155281600,5930,5930,5930,5930,50
20250211,124600,154985100,5930,5930,5930,5930,0
20250211,124500,154985100,5930,5930,5930,5930,1
20250211,124400,154979170,5920,5920,5920,5920,0
20250211,124300,154979170,5920,5920,5920,5920,0
20250211,124200,154979170,5920,5920,5920,5920,0
20250211,124100,154979170,5920,5920,5920,5920,90
20250211,124000,154446370,5920,5920,5920,5920,0
20250211,123900,154446370,5920,5920,5920,5920,0
20250211,123800,154446370,5920,5920,5920,5920,0
20250211,123700,154446370,5920,5930,5930,5920,453
20250211,123600,151763890,5930,5930,5930,5930,0
20250211,123500,151763890,5930,5930,5930,5930,10
20250211,123400,151704590,5920,5920,5920,5920,19
20250211,123300,151592110,5920,5920,5920,5920,0
20250211,123200,151592110,5920,5920,5920,5920,0
20250211,123100,151592110,5920,5920,5920,5920,0
20250211,123000,151592110,5920,5920,5920,5920,0
20250211,122900,151592110,5920,5920,5920,5920,0
20250211,122800,151592110,5920,5920,5920,5920,0
20250211,122700,151592110,5920,5920,5920,5920,0
20250211,122600,151592110,5920,5920,5920,5920,5
20250211,122500,151562510,5930,5930,5930,5930,0
20250211,122400,151562510,5930,5930,5930,5930,0
20250211,122300,151562510,5930,5930,5930,5930,0
20250211,122200,151562510,5930,5930,5930,5930,170
20250211,122100,150554410,5930,5930,5930,5930,1
20250211,122000,150548480,5930,5930,5930,5930,300
20250211,121900,148769480,5930,5930,5930,5930,0
20250211,121800,148769480,5930,5930,5930,5930,0
20250211,121700,148769480,5930,5930,5930,5930,60
20250211,121600,148413680,5930,5930,5930,5930,1
20250211,121500,148407750,5910,5910,5910,5910,8
20250211,121400,148360470,5910,5930,5930,5910,4
20250211,121300,148336810,5910,5910,5910,5910,0
20250211,121200,148336810,5910,5910,5910,5900,502
20250211,121100,145370740,5920,5920,5920,5920,135
20250211,121000,144571540,5930,5930,5930,5930,30
20250211,120900,144393640,5930,5930,5930,5930,6
20250211,120800,144358060,5930,5930,5930,5930,16
20250211,120700,144263180,5920,5920,5920,5920,0
20250211,120600,144263180,5920,5920,5920,5920,1
20250211,120500,144257260,5920,5920,5920,5920,100
20250211,120400,143665260,5920,5920,5920,5920,2
20250211,120300,143653420,5910,5910,5910,5910,0
20250211,120200,143653420,5910,5910,5910,5910,2
20250211,120100,143641600,5910,5910,5910,5910,0
20250211,120000,143641600,5910,5910,5910,5910,17
20250211,115900,143541130,5910,5910,5910,5910,0
20250211,115800,143541130,5910,5910,5910,5910,0
20250211,115700,143541130,5910,5920,5920,5910,500
20250211,115600,140585630,5910,5910,5910,5910,52
20250211,115500,140278310,5910,5910,5910,5910,0
20250211,115400,140278310,5910,5910,5910,5910,0
20250211,115300,140278310,5910,5910,5910,5910,0
20250211,115200,140278310,5910,5910,5910,5910,0
20250211,115100,140278310,5910,5910,5910,5910,0
20250211,115000,140278310,5910,5910,5910,5910,0
20250211,114900,140278310,5910,5910,5910,5910,0
20250211,114800,140278310,5910,5910,5910,5910,0
20250211,114700,140278310,5910,5910,5910,5910,1
20250211,114600,140272400,5910,5910,5910,5910,0
20250211,114500,140272400,5910,5910,5910,5910,0
20250211,114400,140272400,5910,5910,5910,5910,0
20250211,114300,140272400,5910,5910,5910,5910,200
20250211,114200,139090400,5920,5920,5920,5920,3
20250211,114100,139072640,5910,5910,5910,5910,0
20250211,114000,139072640,5910,5930,5930,5910,275
20250211,113900,137444340,5930,5930,5930,5930,0
20250211,113800,137444340,5930,5930,5930,5930,228
20250211,113700,136092300,5930,5930,5930,5930,650
20250211,113600,132237800,5930,5930,5930,5930,0
20250211,113500,132237800,5930,5940,5940,5930,93
20250211,113400,131686300,5940,5950,5950,5940,441
20250211,113300,129066660,5950,5950,5950,5950,0
20250211,113200,129066660,5950,5950,5950,5950,0
20250211,113100,129066660,5950,5950,5950,5950,0
20250211,113000,129066660,5950,5950,5950,5950,0
20250211,112900,129066660,5950,5950,5950,5950,11
20250211,112800,129001210,5950,5950,5950,5950,316
20250211,112700,127121010,5960,5960,5960,5960,0
20250211,112600,127121010,5960,5960,5960,5960,0
20250211,112500,127121010,5960,5960,5960,5960,0
20250211,112400,127121010,5960,5960,5960,5960,3
20250211,112300,127103130,5950,5960,5960,5950,22
20250211,112200,126972210,5960,5960,5960,5960,0
20250211,112100,126972210,5960,5960,5960,5960,451
20250211,112000,124284250,5960,5960,5960,5960,554
20250211,111900,120982410,5970,5970,5970,5970,0
20250211,111800,120982410,5970,5970,5970,5970,0
20250211,111700,120982410,5970,5970,5970,5970,6
20250211,111600,120946590,5970,5970,5970,5970,2
20250211,111500,120934650,5950,5950,5950,5950,0
20250211,111400,120934650,5950,5950,5950,5950,0
20250211,111300,120934650,5950,5950,5950,5950,0
20250211,111200,120934650,5950,5950,5950,5950,0
20250211,111100,120934650,5950,5950,5950,5950,1
20250211,111000,120928700,5960,5960,5960,5960,0
20250211,110900,120928700,5960,5960,5960,5960,93
20250211,110800,120374420,5970,5970,5970,5970,0
20250211,110700,120374420,5970,5960,5970,5960,117
20250211,110600,119676860,5960,5960,5960,5960,11
20250211,110500,119611300,5960,5960,5960,5960,1
20250211,110400,119605340,5960,5960,5960,5960,0
20250211,110300,119605340,5960,5960,5960,5960,0
20250211,110200,119605340,5960,5960,5960,5960,0
20250211,110100,119605340,5960,5960,5960,5960,2
20250211,110000,119593420,5960,5960,5960,5960,0
20250211,105900,119593420,5960,5960,5960,5960,0
20250211,105800,119593420,5960,5960,5960,5960,0
20250211,105700,119593420,5960,5960,5960,5960,0
20250211,105600,119593420,5960,5960,5960,5960,0
20250211,105500,119593420,5960,5960,5960,5960,0
20250211,105400,119593420,5960,5960,5960,5960,0
20250211,105300,119593420,5960,5960,5960,5960,0
20250211,105200,119593420,5960,5960,5960,5960,0
20250211,105100,119593420,5960,5960,5960,5960,0
20250211,105000,119593420,5960,5960,5960,5960,0
20250211,104900,119593420,5960,5960,5960,5960,0
20250211,104800,119593420,5960,5950,5960,5950,100
20250211,104700,118997700,5940,5950,5950,5940,85
20250211,104600,118492790,5940,5940,5940,5940,300
20250211,104500,116710790,5940,5940,5940,5940,0
20250211,104400,116710790,5940,5950,5950,5940,500
20250211,104300,113740780,5960,5940,5960,5940,208
20250211,104200,112505160,5940,5940,5940,5940,0
20250211,104100,112505160,5940,5940,5940,5940,9
20250211,104000,112451700,5930,5960,5960,5930,243
20250211,103900,111008260,5960,5960,5960,5960,0
20250211,103800,111008260,5960,5960,5960,5960,24
20250211,103700,110865220,5950,5950,5950,5950,156
20250211,103600,109937020,5950,5950,5950,5950,3
20250211,103500,109919170,5950,5950,5950,5950,1
20250211,103400,109913220,5940,5940,5940,5940,0
20250211,103300,109913220,5940,5950,5950,5940,11
20250211,103200,109847870,5940,5940,5940,5940,2
20250211,103100,109835990,5940,5940,5940,5940,0
20250211,103000,109835990,5940,5940,5940,5930,1306
20250211,102900,102081060,5940,5940,5940,5940,0
20250211,102800,102081060,5940,5940,5940,5940,100
20250211,102700,101487060,5950,5950,5950,5950,441
20250211,102600,98863110,5950,5950,5950,5950,274
20250211,102500,97232810,5950,5950,5950,5950,0
20250211,102400,97232810,5950,5950,5950,5950,0
20250211,102300,97232810,5950,5950,5950,5950,353
20250211,102200,95132460,5960,5960,5960,5960,0
20250211,102100,95132460,5960,5960,5960,5960,0
20250211,102000,95132460,5960,5960,5960,5960,0
20250211,101900,95132460,5960,5960,5960,5960,2
20250211,101800,95120540,5940,5940,5940,5940,132
20250211,101700,94336460,5940,5940,5940,5940,100
20250211,101600,93742460,5960,5960,5960,5960,0
20250211,101500,93742460,5960,5960,5960,5960,0
20250211,101400,93742460,5960,5960,5960,5960,2
20250211,101300,93730540,5950,5950,5950,5950,117
20250211,101200,93034390,5950,5950,5950,5950,83
20250211,101100,92540540,5950,5950,5950,5950,0
20250211,101000,92540540,5950,5950,5950,5950,0
20250211,100900,92540540,5950,5950,5950,5950,259
20250211,100800,90999490,5950,5950,5950,5950,1
20250211,100700,90993540,5940,5940,5940,5940,0
20250211,100600,90993540,5940,5940,5940,5940,0
20250211,100500,90993540,5940,5940,5940,5940,0
20250211,100400,90993540,5940,5950,5960,5940,21
20250211,100300,90868640,5950,5940,5950,5940,648
20250211,100200,87019240,5940,5940,5940,5940,0
20250211,100100,87019240,5940,5940,5940,5940,0
20250211,100000,87019240,5940,5950,5950,5940,1187
20250211,095900,79966670,5960,5960,5960,5960,2
20250211,095800,79954750,5960,5960,5960,5960,36
20250211,095700,79740190,5950,5950,5950,5950,1
20250211,095600,79734240,5960,5960,5960,5960,0
20250211,095500,79734240,5960,5950,5960,5950,2
20250211,095400,79722330,5950,5950,5950,5950,3
20250211,095300,79704480,5950,5950,5950,5950,11
20250211,095200,79639030,5950,5930,5950,5930,168
20250211,095100,78642430,5940,5960,5960,5940,383
20250211,095000,76366830,5960,5960,5960,5960,267
20250211,094900,74775510,5960,5960,5960,5960,0
20250211,094800,74775510,5960,5970,5970,5960,218
20250211,094700,73476200,5970,5970,5970,5970,0
20250211,094600,73476200,5970,5970,5970,5970,2
20250211,094500,73464260,5970,5970,5970,5970,300
20250211,094400,71673260,5980,6000,6000,5980,1002
20250211,094300,65681280,5980,5980,5980,5980,0
20250211,094200,65681280,5980,5980,5980,5980,0
20250211,094100,65681280,5980,5980,5980,5980,0
20250211,094000,65681280,5980,5980,5980,5980,0
20250211,093900,65681280,5980,5980,5980,5980,4
20250211,093800,65657360,5990,5990,5990,5990,53
20250211,093700,65339890,5980,5960,5980,5960,192
20250211,093600,64192820,5960,5960,5960,5960,0
20250211,093500,64192820,5960,5960,5960,5960,101
20250211,093400,63590860,5940,5940,5940,5940,0
20250211,093300,63590860,5940,5940,5940,5940,507
20250211,093200,60579280,5940,5940,5940,5940,3
20250211,093100,60561460,5940,5940,5940,5940,1
20250211,093000,60555520,5940,5950,5950,5940,13
20250211,092900,60478190,5930,5950,5950,5930,64
20250211,092800,60098370,5930,5940,5950,5930,258
20250211,092700,58567950,5940,5940,5940,5940,1772
20250211,092600,48042270,5940,5950,5950,5940,607
20250211,092500,44430660,5940,5940,5940,5940,100
20250211,092400,43836660,5940,5950,5960,5940,279
20250211,092300,42177340,5940,5940,5940,5930,397
20250211,092200,39822260,5940,5970,5970,5940,374
20250211,092100,37597320,5970,5970,5970,5970,200
20250211,092000,36403320,5990,5970,5990,5970,177
20250211,091900,35344620,5950,5960,5960,5950,21
20250211,091800,35219660,5950,5950,5950,5950,283
20250211,091700,33535810,5950,5950,5950,5950,11
20250211,091600,33470360,5950,5960,5960,5950,82
20250211,091500,32982350,5960,5960,5960,5960,0
20250211,091400,32982350,5960,5960,5960,5960,0
20250211,091300,32982350,5960,5950,5960,5940,366
20250211,091200,30802600,5960,5960,5960,5960,267
20250211,091100,29211280,5970,5980,5980,5970,34
20250211,091000,29008280,5990,5990,5990,5990,4
20250211,090900,28984320,5990,5990,5990,5990,1
20250211,090800,28978330,5990,5990,5990,5990,15
20250211,090700,28888480,5990,5990,5990,5990,1
20250211,090600,28882490,6000,6000,6000,6000,0
20250211,090500,28882490,6000,6000,6000,6000,500
20250211,090400,25882490,6000,6000,6000,5960,658
20250211,090300,21950140,6000,6000,6000,6000,0
20250211,090200,21950140,6000,6000,6000,6000,1000
20250211,090100,15950140,6000,6000,6010,6000,1302
20250211,090000,8137280,6000,5960,6000,5960,1365