KissMeData/043260/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192800,178976880,1173,1173,1173,1173,1633
20250211,192700,178976880,1173,1173,1173,1173,0
20250211,192600,178976880,1173,1173,1173,1173,0
20250211,192500,178976880,1173,1173,1173,1173,0
20250211,192400,178976880,1173,1173,1173,1173,0
20250211,192300,178976880,1173,1173,1173,1173,0
20250211,192200,178976880,1173,1173,1173,1173,0
20250211,192100,178976880,1173,1173,1173,1173,0
20250211,192000,178976880,1173,1173,1173,1173,0
20250211,191900,178976880,1173,1173,1173,1173,0
20250211,191800,178976880,1173,1173,1173,1173,0
20250211,191700,178976880,1173,1173,1173,1173,0
20250211,191600,178976880,1173,1173,1173,1173,0
20250211,191500,178976880,1173,1173,1173,1173,0
20250211,191400,178976880,1173,1173,1173,1173,0
20250211,191300,178976880,1173,1173,1173,1173,0
20250211,191200,178976880,1173,1173,1173,1173,0
20250211,191100,178976880,1173,1173,1173,1173,0
20250211,191000,178976880,1173,1173,1173,1173,0
20250211,190900,178976880,1173,1173,1173,1173,0
20250211,190800,178976880,1173,1173,1173,1173,0
20250211,190700,178976880,1173,1173,1173,1173,0
20250211,190600,178976880,1173,1173,1173,1173,0
20250211,190500,178976880,1173,1173,1173,1173,0
20250211,190400,178976880,1173,1173,1173,1173,0
20250211,190300,178976880,1173,1173,1173,1173,0
20250211,190200,178976880,1173,1173,1173,1173,0
20250211,190100,178976880,1173,1173,1173,1173,0
20250211,190000,178976880,1173,1173,1173,1173,0
20250211,185900,178976880,1173,1173,1173,1173,0
20250211,185800,178976880,1173,1173,1173,1173,1633
20250211,185700,178976880,1173,1173,1173,1173,0
20250211,185600,178976880,1173,1173,1173,1173,0
20250211,185500,178976880,1173,1173,1173,1173,0
20250211,185400,178976880,1173,1173,1173,1173,0
20250211,185300,178976880,1173,1173,1173,1173,0
20250211,185200,178976880,1173,1173,1173,1173,0
20250211,185100,178976880,1173,1173,1173,1173,0
20250211,185000,178976880,1173,1173,1173,1173,0
20250211,184900,178976880,1173,1173,1173,1173,0
20250211,184800,178976880,1173,1173,1173,1173,0
20250211,184700,178976880,1173,1173,1173,1173,0
20250211,184600,178976880,1173,1173,1173,1173,0
20250211,184500,178976880,1173,1173,1173,1173,0
20250211,184400,178976880,1173,1173,1173,1173,0
20250211,184300,178976880,1173,1173,1173,1173,0
20250211,184200,178976880,1173,1173,1173,1173,0
20250211,184100,178976880,1173,1173,1173,1173,0
20250211,184000,178976880,1173,1173,1173,1173,0
20250211,183900,178976880,1173,1173,1173,1173,0
20250211,183800,178976880,1173,1173,1173,1173,0
20250211,183700,178976880,1173,1173,1173,1173,0
20250211,183600,178976880,1173,1173,1173,1173,0
20250211,183500,178976880,1173,1173,1173,1173,0
20250211,183400,178976880,1173,1173,1173,1173,0
20250211,183300,178976880,1173,1173,1173,1173,0
20250211,183200,178976880,1173,1173,1173,1173,0
20250211,183100,178976880,1173,1173,1173,1173,0
20250211,183000,178976880,1173,1173,1173,1173,0
20250211,182900,178976880,1173,1173,1173,1173,0
20250211,182800,178976880,1173,1173,1173,1173,1633
20250211,182700,178976880,1173,1173,1173,1173,0
20250211,182600,178976880,1173,1173,1173,1173,0
20250211,182500,178976880,1173,1173,1173,1173,0
20250211,182400,178976880,1173,1173,1173,1173,0
20250211,182300,178976880,1173,1173,1173,1173,0
20250211,182200,178976880,1173,1173,1173,1173,0
20250211,182100,178976880,1173,1173,1173,1173,0
20250211,182000,178976880,1173,1173,1173,1173,0
20250211,181900,178976880,1173,1173,1173,1173,0
20250211,181800,178976880,1173,1173,1173,1173,0
20250211,181700,178976880,1173,1173,1173,1173,0
20250211,181600,178976880,1173,1173,1173,1173,0
20250211,181500,178976880,1173,1173,1173,1173,0
20250211,181400,178976880,1173,1173,1173,1173,0
20250211,181300,178976880,1173,1173,1173,1173,0
20250211,181200,178976880,1173,1173,1173,1173,0
20250211,181100,178976880,1173,1173,1173,1173,0
20250211,181000,178976880,1173,1173,1173,1173,0
20250211,180900,178976880,1173,1173,1173,1173,0
20250211,180800,178976880,1173,1173,1173,1173,0
20250211,180700,178976880,1173,1173,1173,1173,0
20250211,180600,178976880,1173,1173,1173,1173,0
20250211,180500,178976880,1173,1173,1173,1173,0
20250211,180400,178976880,1173,1173,1173,1173,0
20250211,180300,178976880,1173,1173,1173,1173,0
20250211,180200,178976880,1173,1173,1173,1173,0
20250211,180100,178976880,1173,1173,1173,1173,0
20250211,180000,178976880,1173,1173,1173,1173,0
20250211,175900,178976880,1173,1173,1173,1173,0
20250211,175800,178976880,1173,1173,1173,1173,1633
20250211,175700,178976880,1173,1173,1173,1173,0
20250211,175600,178976880,1173,1173,1173,1173,0
20250211,175500,178976880,1173,1173,1173,1173,0
20250211,175400,178976880,1173,1173,1173,1173,0
20250211,175300,178976880,1173,1173,1173,1173,0
20250211,175200,178976880,1173,1173,1173,1173,0
20250211,175100,178976880,1173,1173,1173,1173,0
20250211,175000,178976880,1173,1173,1173,1173,0
20250211,174900,178976880,1173,1173,1173,1173,0
20250211,174800,178976880,1173,1173,1173,1173,0
20250211,174700,178976880,1173,1173,1173,1173,0
20250211,174600,178976880,1173,1173,1173,1173,0
20250211,174500,178976880,1173,1173,1173,1173,0
20250211,174400,178976880,1173,1173,1173,1173,0
20250211,174300,178976880,1173,1173,1173,1173,0
20250211,174200,178976880,1173,1173,1173,1173,0
20250211,174100,178976880,1173,1173,1173,1173,0
20250211,174000,178976880,1173,1173,1173,1173,0
20250211,173900,178976880,1173,1173,1173,1173,0
20250211,173800,178976880,1173,1173,1173,1173,0
20250211,173700,178976880,1173,1173,1173,1173,0
20250211,173600,178976880,1173,1173,1173,1173,0
20250211,173500,178976880,1173,1173,1173,1173,0
20250211,173400,178976880,1173,1173,1173,1173,0
20250211,173300,178976880,1173,1173,1173,1173,0
20250211,173200,178976880,1173,1173,1173,1173,0
20250211,173100,178976880,1173,1173,1173,1173,0
20250211,173000,178976880,1173,1173,1173,1173,0
20250211,172900,178976880,1173,1173,1173,1173,0
20250211,172800,178976880,1173,1173,1173,1173,1633
20250211,172700,178976880,1173,1173,1173,1173,0
20250211,172600,178976880,1173,1173,1173,1173,0
20250211,172500,178976880,1173,1173,1173,1173,0
20250211,172400,178976880,1173,1173,1173,1173,0
20250211,172300,178976880,1173,1173,1173,1173,0
20250211,172200,178976880,1173,1173,1173,1173,0
20250211,172100,178976880,1173,1173,1173,1173,0
20250211,172000,178976880,1173,1173,1173,1173,0
20250211,171900,178976880,1173,1173,1173,1173,0
20250211,171800,178976880,1173,1173,1173,1173,0
20250211,171700,178976880,1173,1173,1173,1173,0
20250211,171600,178976880,1173,1173,1173,1173,0
20250211,171500,178976880,1173,1173,1173,1173,0
20250211,171400,178976880,1173,1173,1173,1173,0
20250211,171300,178976880,1173,1173,1173,1173,0
20250211,171200,178976880,1173,1173,1173,1173,0
20250211,171100,178976880,1173,1173,1173,1173,0
20250211,171000,178976880,1173,1173,1173,1173,0
20250211,170900,178976880,1173,1173,1173,1173,0
20250211,170800,178976880,1173,1173,1173,1173,0
20250211,170700,178976880,1173,1173,1173,1173,0
20250211,170600,178976880,1173,1173,1173,1173,0
20250211,170500,178976880,1173,1173,1173,1173,0
20250211,170400,178976880,1173,1173,1173,1173,0
20250211,170300,178976880,1173,1173,1173,1173,0
20250211,170200,178976880,1173,1173,1173,1173,0
20250211,170100,178976880,1173,1173,1173,1173,0
20250211,170000,178976880,1173,1173,1173,1173,0
20250211,165900,178976880,1173,1173,1173,1173,0
20250211,165800,178976880,1173,1173,1173,1173,1633
20250211,165700,178976880,1173,1173,1173,1173,0
20250211,165600,178976880,1173,1173,1173,1173,0
20250211,165500,178976880,1173,1173,1173,1173,0
20250211,165400,178976880,1173,1173,1173,1173,0
20250211,165300,178976880,1173,1173,1173,1173,0
20250211,165200,178976880,1173,1173,1173,1173,0
20250211,165100,178976880,1173,1173,1173,1173,0
20250211,165000,178976880,1173,1173,1173,1173,0
20250211,164900,178976880,1173,1173,1173,1173,0
20250211,164800,178976880,1173,1173,1173,1173,0
20250211,164700,178976880,1173,1173,1173,1173,0
20250211,164600,178976880,1173,1173,1173,1173,0
20250211,164500,178976880,1173,1173,1173,1173,0
20250211,164400,178976880,1173,1173,1173,1173,0
20250211,164300,178976880,1173,1173,1173,1173,0
20250211,164200,178976880,1173,1173,1173,1173,0
20250211,164100,178976880,1173,1173,1173,1173,0
20250211,164000,178976880,1173,1173,1173,1173,0
20250211,163900,178976880,1173,1173,1173,1173,0
20250211,163800,178976880,1173,1173,1173,1173,0
20250211,163700,178976880,1173,1173,1173,1173,0
20250211,163600,178976880,1173,1173,1173,1173,0
20250211,163500,178976880,1173,1173,1173,1173,0
20250211,163400,178976880,1173,1173,1173,1173,0
20250211,163300,178976880,1173,1173,1173,1173,0
20250211,163200,178976880,1173,1173,1173,1173,0
20250211,163100,178976880,1173,1173,1173,1173,0
20250211,163000,178976880,1173,1173,1173,1173,0
20250211,162900,178976880,1173,1173,1173,1173,0
20250211,162800,178976880,1173,1173,1173,1173,1633
20250211,162700,178976880,1173,1173,1173,1173,0
20250211,162600,178976880,1173,1173,1173,1173,0
20250211,162500,178976880,1173,1173,1173,1173,0
20250211,162400,178976880,1173,1173,1173,1173,0
20250211,162300,178976880,1173,1173,1173,1173,0
20250211,162200,178976880,1173,1173,1173,1173,0
20250211,162100,178976880,1173,1173,1173,1173,0
20250211,162000,178976880,1173,1173,1173,1173,0
20250211,161900,178976880,1173,1173,1173,1173,0
20250211,161800,178976880,1173,1173,1173,1173,0
20250211,161700,178976880,1173,1173,1173,1173,0
20250211,161600,178976880,1173,1173,1173,1173,0
20250211,161500,178976880,1173,1173,1173,1173,0
20250211,161400,178976880,1173,1173,1173,1173,0
20250211,161300,178976880,1173,1173,1173,1173,0
20250211,161200,178976880,1173,1173,1173,1173,0
20250211,161100,178976880,1173,1173,1173,1173,0
20250211,161000,178976880,1173,1173,1173,1173,0
20250211,160900,178976880,1173,1173,1173,1173,0
20250211,160800,178976880,1173,1173,1173,1173,0
20250211,160700,178976880,1173,1173,1173,1173,0
20250211,160600,178976880,1173,1173,1173,1173,0
20250211,160500,178976880,1173,1173,1173,1173,0
20250211,160400,178976880,1173,1173,1173,1173,0
20250211,160300,178976880,1173,1173,1173,1173,0
20250211,160200,178976880,1173,1173,1173,1173,0
20250211,160100,178976880,1173,1173,1173,1173,0
20250211,160000,178976880,1173,1173,1173,1173,0
20250211,155900,178976880,1173,1173,1173,1173,0
20250211,155800,178976880,1173,1173,1173,1173,1633
20250211,155700,178976880,1173,1173,1173,1173,0
20250211,155600,178976880,1173,1173,1173,1173,0
20250211,155500,178976880,1173,1173,1173,1173,0
20250211,155400,178976880,1173,1173,1173,1173,0
20250211,155300,178976880,1173,1173,1173,1173,0
20250211,155200,178976880,1173,1173,1173,1173,0
20250211,155100,178976880,1173,1173,1173,1173,0
20250211,155000,178976880,1173,1173,1173,1173,0
20250211,154900,178976880,1173,1173,1173,1173,0
20250211,154800,178976880,1173,1173,1173,1173,0
20250211,154700,178976880,1173,1173,1173,1173,0
20250211,154600,178976880,1173,1173,1173,1173,0
20250211,154500,178976880,1173,1173,1173,1173,0
20250211,154400,178976880,1173,1173,1173,1173,0
20250211,154300,178976880,1173,1173,1173,1173,0
20250211,154200,178976880,1173,1173,1173,1173,0
20250211,154100,178976880,1173,1173,1173,1173,0
20250211,154000,178976880,1173,1173,1173,1173,0
20250211,153900,178976880,1173,1173,1173,1173,0
20250211,153800,178976880,1173,1173,1173,1173,0
20250211,153700,178976880,1173,1173,1173,1173,0
20250211,153600,178976880,1173,1173,1173,1173,0
20250211,153500,178976880,1173,1173,1173,1173,0
20250211,153400,178976880,1173,1173,1173,1173,0
20250211,153300,178976880,1173,1173,1173,1173,0
20250211,153200,178976880,1173,1173,1173,1173,0
20250211,153100,178976880,1173,1173,1173,1173,0
20250211,153000,178976880,1173,1173,1173,1173,1633
20250211,152900,177061371,1173,1173,1173,1173,0
20250211,152800,177061371,1173,1173,1173,1173,0
20250211,152700,177061371,1173,1173,1173,1173,0
20250211,152600,177061371,1173,1173,1173,1173,0
20250211,152500,177061371,1173,1173,1173,1173,0
20250211,152400,177061371,1173,1173,1173,1173,0
20250211,152300,177061371,1173,1173,1173,1173,0
20250211,152200,177061371,1173,1173,1173,1173,0
20250211,152100,177061371,1173,1173,1173,1173,0
20250211,152000,177061371,1173,1173,1173,1173,0
20250211,151900,177061371,1173,1173,1173,1173,3
20250211,151800,177057852,1171,1172,1172,1171,133
20250211,151700,176902103,1172,1172,1172,1172,0
20250211,151600,176902103,1172,1172,1172,1172,992
20250211,151500,175739479,1173,1173,1173,1173,0
20250211,151400,175739479,1173,1173,1173,1173,0
20250211,151300,175739479,1173,1173,1173,1173,0
20250211,151200,175739479,1173,1173,1173,1173,0
20250211,151100,175739479,1173,1173,1173,1173,2
20250211,151000,175737133,1171,1173,1173,1171,1002
20250211,150900,174563013,1173,1172,1173,1172,2600
20250211,150800,171513401,1171,1171,1171,1171,1
20250211,150700,171512230,1172,1172,1172,1172,17
20250211,150600,171492306,1173,1173,1173,1173,1451
20250211,150500,169790283,1172,1172,1172,1172,4
20250211,150400,169785595,1171,1171,1171,1171,5
20250211,150300,169779740,1173,1173,1173,1173,0
20250211,150200,169779740,1173,1173,1173,1173,1
20250211,150100,169778567,1173,1171,1173,1171,4
20250211,150000,169773881,1171,1171,1171,1171,5
20250211,145900,169768026,1171,1171,1171,1171,1
20250211,145800,169766855,1172,1172,1172,1172,4
20250211,145700,169762167,1173,1173,1173,1173,0
20250211,145600,169762167,1173,1173,1173,1173,0
20250211,145500,169762167,1173,1173,1173,1173,0
20250211,145400,169762167,1173,1173,1173,1173,1
20250211,145300,169760994,1171,1171,1171,1171,0
20250211,145200,169760994,1171,1171,1171,1171,0
20250211,145100,169760994,1171,1171,1171,1171,0
20250211,145000,169760994,1171,1171,1171,1171,0
20250211,144900,169760994,1171,1172,1172,1171,10
20250211,144800,169749280,1173,1173,1173,1173,0
20250211,144700,169749280,1173,1171,1174,1171,9788
20250211,144600,158278648,1172,1170,1172,1170,8948
20250211,144500,147800792,1171,1170,1171,1170,1876
20250211,144400,145605871,1171,1170,1171,1170,2031
20250211,144300,143228359,1170,1170,1170,1170,9861
20250211,144200,131690989,1171,1171,1171,1171,0
20250211,144100,131690989,1171,1171,1171,1171,0
20250211,144000,131690989,1171,1171,1171,1171,0
20250211,143900,131690989,1171,1170,1171,1170,4686
20250211,143800,126207126,1170,1170,1170,1170,5458
20250211,143700,119821266,1171,1171,1171,1171,0
20250211,143600,119821266,1171,1171,1171,1171,0
20250211,143500,119821266,1171,1171,1171,1171,1
20250211,143400,119820095,1170,1170,1170,1170,0
20250211,143300,119820095,1170,1170,1170,1170,0
20250211,143200,119820095,1170,1170,1170,1170,0
20250211,143100,119820095,1170,1170,1170,1170,2
20250211,143000,119817755,1170,1170,1170,1170,1598
20250211,142900,117948095,1170,1170,1170,1170,4
20250211,142800,117943415,1171,1171,1171,1171,0
20250211,142700,117943415,1171,1171,1171,1171,0
20250211,142600,117943415,1171,1171,1171,1171,0
20250211,142500,117943415,1171,1171,1171,1171,0
20250211,142400,117943415,1171,1171,1171,1171,0
20250211,142300,117943415,1171,1171,1171,1171,0
20250211,142200,117943415,1171,1170,1171,1170,190
20250211,142100,117721030,1171,1171,1171,1171,0
20250211,142000,117721030,1171,1171,1171,1171,0
20250211,141900,117721030,1171,1171,1171,1171,0
20250211,141800,117721030,1171,1171,1171,1171,278
20250211,141700,117395492,1170,1170,1170,1170,1248
20250211,141600,115935332,1171,1171,1171,1171,0
20250211,141500,115935332,1171,1171,1171,1171,1
20250211,141400,115934161,1171,1171,1171,1171,0
20250211,141300,115934161,1171,1171,1171,1171,0
20250211,141200,115934161,1171,1171,1171,1171,0
20250211,141100,115934161,1171,1171,1171,1171,0
20250211,141000,115934161,1171,1171,1171,1171,0
20250211,140900,115934161,1171,1171,1171,1171,0
20250211,140800,115934161,1171,1171,1171,1171,0
20250211,140700,115934161,1171,1170,1171,1170,8981
20250211,140600,105426389,1171,1171,1171,1171,0
20250211,140500,105426389,1171,1171,1171,1171,0
20250211,140400,105426389,1171,1171,1171,1171,0
20250211,140300,105426389,1171,1171,1171,1171,0
20250211,140200,105426389,1171,1171,1171,1171,49
20250211,140100,105369010,1171,1171,1171,1171,3
20250211,140000,105365497,1170,1170,1170,1170,0
20250211,135900,105365497,1170,1170,1170,1170,0
20250211,135800,105365497,1170,1170,1170,1170,0
20250211,135700,105365497,1170,1170,1170,1170,0
20250211,135600,105365497,1170,1170,1170,1170,0
20250211,135500,105365497,1170,1171,1171,1170,1572
20250211,135400,103524686,1171,1171,1171,1171,0
20250211,135300,103524686,1171,1171,1171,1171,0
20250211,135200,103524686,1171,1171,1171,1171,0
20250211,135100,103524686,1171,1171,1171,1171,200
20250211,135000,103290486,1173,1173,1173,1173,0
20250211,134900,103290486,1173,1173,1173,1173,276
20250211,134800,102966738,1173,1173,1173,1173,0
20250211,134700,102966738,1173,1173,1173,1173,0
20250211,134600,102966738,1173,1173,1173,1173,0
20250211,134500,102966738,1173,1173,1173,1173,0
20250211,134400,102966738,1173,1173,1173,1173,0
20250211,134300,102966738,1173,1173,1173,1173,0
20250211,134200,102966738,1173,1173,1173,1173,0
20250211,134100,102966738,1173,1173,1173,1173,0
20250211,134000,102966738,1173,1173,1173,1173,10
20250211,133900,102955008,1171,1171,1171,1171,0
20250211,133800,102955008,1171,1171,1171,1171,0
20250211,133700,102955008,1171,1171,1171,1171,1382
20250211,133600,101336686,1171,1171,1171,1171,1221
20250211,133500,99906895,1173,1172,1173,1172,90
20250211,133400,99801326,1171,1171,1171,1171,0
20250211,133300,99801326,1171,1171,1171,1171,3
20250211,133200,99797813,1172,1172,1172,1172,0
20250211,133100,99797813,1172,1172,1172,1172,0
20250211,133000,99797813,1172,1172,1172,1172,300
20250211,132900,99446213,1171,1171,1171,1171,2200
20250211,132800,96870013,1171,1171,1171,1171,0
20250211,132700,96870013,1171,1171,1171,1171,0
20250211,132600,96870013,1171,1171,1171,1171,217
20250211,132500,96615906,1171,1171,1171,1171,0
20250211,132400,96615906,1171,1171,1171,1171,0
20250211,132300,96615906,1171,1171,1171,1171,0
20250211,132200,96615906,1171,1171,1171,1171,0
20250211,132100,96615906,1171,1171,1171,1171,314
20250211,132000,96248212,1171,1171,1171,1171,200
20250211,131900,96014012,1173,1173,1173,1173,0
20250211,131800,96014012,1173,1173,1173,1173,0
20250211,131700,96014012,1173,1173,1173,1173,0
20250211,131600,96014012,1173,1173,1173,1173,0
20250211,131500,96014012,1173,1173,1173,1173,0
20250211,131400,96014012,1173,1173,1173,1173,0
20250211,131300,96014012,1173,1173,1173,1173,0
20250211,131200,96014012,1173,1173,1173,1173,0
20250211,131100,96014012,1173,1173,1173,1173,0
20250211,131000,96014012,1173,1173,1173,1173,0
20250211,130900,96014012,1173,1172,1173,1172,1500
20250211,130800,94254542,1172,1172,1172,1172,1
20250211,130700,94253370,1172,1172,1172,1172,0
20250211,130600,94253370,1172,1172,1172,1172,469
20250211,130500,93703702,1172,1171,1172,1171,443
20250211,130400,93184536,1171,1171,1171,1171,50
20250211,130300,93125986,1171,1171,1171,1171,1000
20250211,130200,91954986,1171,1171,1171,1171,28
20250211,130100,91922198,1171,1171,1171,1171,0
20250211,130000,91922198,1171,1171,1171,1171,0
20250211,125900,91922198,1171,1171,1171,1171,500
20250211,125800,91336698,1171,1170,1171,1170,15
20250211,125700,91319138,1171,1171,1171,1171,0
20250211,125600,91319138,1171,1171,1171,1171,2
20250211,125500,91316796,1170,1170,1170,1170,0
20250211,125400,91316796,1170,1170,1170,1170,0
20250211,125300,91316796,1170,1170,1170,1170,460
20250211,125200,90778596,1170,1170,1170,1170,0
20250211,125100,90778596,1170,1170,1170,1170,0
20250211,125000,90778596,1170,1170,1170,1170,40
20250211,124900,90731796,1170,1170,1170,1170,0
20250211,124800,90731796,1170,1170,1170,1170,0
20250211,124700,90731796,1170,1170,1170,1170,0
20250211,124600,90731796,1170,1170,1170,1170,0
20250211,124500,90731796,1170,1170,1170,1170,0
20250211,124400,90731796,1170,1170,1170,1170,0
20250211,124300,90731796,1170,1170,1170,1170,0
20250211,124200,90731796,1170,1170,1170,1170,0
20250211,124100,90731796,1170,1170,1170,1170,0
20250211,124000,90731796,1170,1170,1170,1170,16
20250211,123900,90713076,1170,1170,1170,1170,0
20250211,123800,90713076,1170,1170,1170,1170,0
20250211,123700,90713076,1170,1170,1170,1170,0
20250211,123600,90713076,1170,1170,1170,1170,1
20250211,123500,90711906,1170,1170,1170,1170,0
20250211,123400,90711906,1170,1170,1170,1170,198
20250211,123300,90480246,1170,1170,1170,1170,2
20250211,123200,90477906,1170,1170,1170,1170,1818
20250211,123100,88350846,1170,1170,1170,1170,0
20250211,123000,88350846,1170,1170,1170,1170,0
20250211,122900,88350846,1170,1170,1170,1170,1
20250211,122800,88349676,1168,1168,1168,1168,0
20250211,122700,88349676,1168,1168,1168,1168,0
20250211,122600,88349676,1168,1168,1168,1168,0
20250211,122500,88349676,1168,1168,1168,1168,0
20250211,122400,88349676,1168,1168,1168,1168,0
20250211,122300,88349676,1168,1168,1168,1168,9
20250211,122200,88339164,1168,1168,1168,1168,4
20250211,122100,88334492,1168,1168,1168,1168,0
20250211,122000,88334492,1168,1168,1168,1168,0
20250211,121900,88334492,1168,1168,1168,1168,0
20250211,121800,88334492,1168,1168,1168,1168,0
20250211,121700,88334492,1168,1168,1168,1168,0
20250211,121600,88334492,1168,1168,1168,1168,1
20250211,121500,88333324,1168,1168,1168,1168,0
20250211,121400,88333324,1168,1168,1168,1168,0
20250211,121300,88333324,1168,1168,1168,1168,0
20250211,121200,88333324,1168,1168,1168,1168,0
20250211,121100,88333324,1168,1168,1168,1168,2163
20250211,121000,85806940,1171,1171,1171,1171,0
20250211,120900,85806940,1171,1171,1171,1171,0
20250211,120800,85806940,1171,1171,1171,1171,0
20250211,120700,85806940,1171,1171,1171,1171,1
20250211,120600,85805769,1168,1168,1168,1168,0
20250211,120500,85805769,1168,1171,1171,1168,12679
20250211,120400,70974335,1173,1173,1173,1173,0
20250211,120300,70974335,1173,1173,1173,1173,0
20250211,120200,70974335,1173,1173,1173,1173,0
20250211,120100,70974335,1173,1173,1173,1173,7
20250211,120000,70966124,1174,1174,1174,1174,0
20250211,115900,70966124,1174,1174,1174,1174,0
20250211,115800,70966124,1174,1174,1174,1174,0
20250211,115700,70966124,1174,1174,1174,1174,0
20250211,115600,70966124,1174,1174,1174,1174,0
20250211,115500,70966124,1174,1174,1174,1174,0
20250211,115400,70966124,1174,1174,1174,1174,0
20250211,115300,70966124,1174,1174,1174,1174,0
20250211,115200,70966124,1174,1174,1174,1174,50
20250211,115100,70907424,1174,1174,1174,1174,0
20250211,115000,70907424,1174,1174,1174,1174,0
20250211,114900,70907424,1174,1174,1174,1174,0
20250211,114800,70907424,1174,1174,1174,1174,0
20250211,114700,70907424,1174,1174,1174,1174,0
20250211,114600,70907424,1174,1174,1174,1174,18
20250211,114500,70886292,1174,1174,1174,1174,100
20250211,114400,70768892,1174,1174,1174,1174,1
20250211,114300,70767718,1170,1170,1170,1170,1000
20250211,114200,69597718,1170,1170,1170,1170,1241
20250211,114100,68145748,1171,1171,1171,1171,0
20250211,114000,68145748,1171,1170,1171,1170,1641
20250211,113900,66225378,1170,1170,1170,1170,0
20250211,113800,66225378,1170,1170,1170,1170,0
20250211,113700,66225378,1170,1170,1170,1170,0
20250211,113600,66225378,1170,1170,1170,1170,0
20250211,113500,66225378,1170,1170,1170,1170,1241
20250211,113400,64773408,1174,1174,1174,1174,0
20250211,113300,64773408,1174,1174,1174,1174,0
20250211,113200,64773408,1174,1174,1174,1174,0
20250211,113100,64773408,1174,1174,1174,1174,5
20250211,113000,64767538,1170,1170,1170,1170,0
20250211,112900,64767538,1170,1170,1170,1170,0
20250211,112800,64767538,1170,1170,1170,1170,0
20250211,112700,64767538,1170,1170,1170,1170,1241
20250211,112600,63315568,1172,1172,1172,1172,0
20250211,112500,63315568,1172,1172,1172,1172,0
20250211,112400,63315568,1172,1172,1172,1172,0
20250211,112300,63315568,1172,1172,1172,1172,0
20250211,112200,63315568,1172,1172,1172,1172,0
20250211,112100,63315568,1172,1172,1172,1172,3871
20250211,112000,58778756,1172,1172,1172,1172,0
20250211,111900,58778756,1172,1172,1172,1172,1
20250211,111800,58777584,1171,1171,1171,1171,2661
20250211,111700,55661553,1171,1171,1171,1171,1843
20250211,111600,53503400,1171,1171,1171,1171,0
20250211,111500,53503400,1171,1171,1171,1171,0
20250211,111400,53503400,1171,1171,1171,1171,0
20250211,111300,53503400,1171,1171,1171,1171,0
20250211,111200,53503400,1171,1171,1171,1171,0
20250211,111100,53503400,1171,1171,1171,1171,0
20250211,111000,53503400,1171,1171,1171,1171,76
20250211,110900,53414404,1171,1171,1171,1171,0
20250211,110800,53414404,1171,1171,1171,1171,0
20250211,110700,53414404,1171,1171,1171,1171,0
20250211,110600,53414404,1171,1171,1171,1171,8
20250211,110500,53405036,1171,1171,1171,1171,22
20250211,110400,53379274,1171,1171,1171,1171,50
20250211,110300,53320724,1171,1171,1171,1171,20
20250211,110200,53297304,1171,1171,1171,1171,10
20250211,110100,53285594,1171,1171,1171,1171,0
20250211,110000,53285594,1171,1171,1171,1171,200
20250211,105900,53051394,1170,1170,1170,1170,0
20250211,105800,53051394,1170,1170,1170,1170,1
20250211,105700,53050224,1170,1170,1170,1170,0
20250211,105600,53050224,1170,1170,1170,1170,0
20250211,105500,53050224,1170,1171,1171,1170,59
20250211,105400,52981192,1170,1170,1170,1170,0
20250211,105300,52981192,1170,1171,1171,1170,910
20250211,105200,51915615,1171,1171,1171,1171,1016
20250211,105100,50725879,1171,1171,1171,1171,5591
20250211,105000,44178818,1172,1172,1172,1172,0
20250211,104900,44178818,1172,1172,1172,1172,1490
20250211,104800,42432538,1173,1173,1173,1173,141
20250211,104700,42267145,1176,1176,1176,1176,0
20250211,104600,42267145,1176,1176,1176,1176,6
20250211,104500,42260089,1177,1177,1177,1177,0
20250211,104400,42260089,1177,1177,1177,1177,0
20250211,104300,42260089,1177,1177,1177,1177,0
20250211,104200,42260089,1177,1177,1177,1177,1500
20250211,104100,40494589,1177,1177,1177,1177,0
20250211,104000,40494589,1177,1177,1177,1177,180
20250211,103900,40282729,1177,1177,1177,1177,1
20250211,103800,40281552,1179,1179,1179,1179,0
20250211,103700,40281552,1179,1179,1179,1179,0
20250211,103600,40281552,1179,1172,1179,1172,5120
20250211,103500,34253172,1172,1172,1172,1172,2
20250211,103400,34250828,1172,1172,1172,1172,0
20250211,103300,34250828,1172,1172,1172,1172,0
20250211,103200,34250828,1172,1172,1172,1172,0
20250211,103100,34250828,1172,1172,1172,1172,0
20250211,103000,34250828,1172,1171,1172,1171,3
20250211,102900,34247313,1171,1171,1171,1171,0
20250211,102800,34247313,1171,1171,1171,1171,0
20250211,102700,34247313,1171,1172,1172,1171,53
20250211,102600,34185246,1171,1171,1171,1171,0
20250211,102500,34185246,1171,1171,1171,1171,0
20250211,102400,34185246,1171,1171,1171,1171,0
20250211,102300,34185246,1171,1171,1171,1171,0
20250211,102200,34185246,1171,1171,1171,1171,0
20250211,102100,34185246,1171,1171,1171,1171,0
20250211,102000,34185246,1171,1171,1171,1171,0
20250211,101900,34185246,1171,1171,1171,1171,0
20250211,101800,34185246,1171,1171,1171,1171,0
20250211,101700,34185246,1171,1172,1172,1171,322
20250211,101600,33808180,1171,1171,1171,1171,0
20250211,101500,33808180,1171,1171,1171,1171,0
20250211,101400,33808180,1171,1171,1171,1171,1890
20250211,101300,31594990,1171,1172,1172,1171,2208
20250211,101200,29009420,1172,1172,1172,1172,0
20250211,101100,29009420,1172,1172,1172,1172,377
20250211,101000,28567576,1172,1171,1172,1171,20
20250211,100900,28544146,1171,1171,1171,1171,0
20250211,100800,28544146,1171,1171,1171,1171,375
20250211,100700,28105021,1173,1173,1173,1173,0
20250211,100600,28105021,1173,1173,1173,1173,0
20250211,100500,28105021,1173,1173,1173,1173,1
20250211,100400,28103848,1170,1170,1170,1170,0
20250211,100300,28103848,1170,1170,1170,1170,0
20250211,100200,28103848,1170,1171,1171,1170,5
20250211,100100,28097996,1173,1173,1173,1173,8
20250211,100000,28088612,1173,1173,1173,1173,30
20250211,095900,28053422,1174,1174,1174,1174,10
20250211,095800,28041682,1171,1171,1171,1171,1542
20250211,095700,26236000,1174,1174,1174,1174,0
20250211,095600,26236000,1174,1174,1174,1174,0
20250211,095500,26236000,1174,1174,1174,1174,33
20250211,095400,26197258,1174,1172,1174,1172,11
20250211,095300,26184346,1172,1173,1173,1172,547
20250211,095200,25543248,1174,1174,1174,1174,0
20250211,095100,25543248,1174,1174,1174,1174,0
20250211,095000,25543248,1174,1174,1174,1174,0
20250211,094900,25543248,1174,1174,1174,1174,23
20250211,094800,25516246,1175,1175,1175,1175,0
20250211,094700,25516246,1175,1175,1175,1175,0
20250211,094600,25516246,1175,1175,1175,1175,10
20250211,094500,25504496,1175,1175,1175,1175,10
20250211,094400,25492746,1175,1174,1175,1174,633
20250211,094300,24749600,1174,1174,1174,1174,73
20250211,094200,24663898,1174,1173,1174,1173,15
20250211,094100,24646290,1174,1174,1174,1174,61
20250211,094000,24574676,1172,1172,1172,1172,0
20250211,093900,24574676,1172,1172,1172,1172,0
20250211,093800,24574676,1172,1172,1172,1172,50
20250211,093700,24516076,1172,1172,1172,1172,471
20250211,093600,23964064,1174,1174,1174,1174,2
20250211,093500,23961716,1173,1173,1173,1173,0
20250211,093400,23961716,1173,1172,1173,1172,1338
20250211,093300,22393572,1171,1170,1171,1170,437
20250211,093200,21882042,1169,1169,1169,1169,423
20250211,093100,21387555,1170,1170,1170,1170,1003
20250211,093000,20214045,1170,1170,1170,1170,300
20250211,092900,19863045,1171,1171,1171,1171,100
20250211,092800,19745945,1169,1169,1169,1169,325
20250211,092700,19366020,1172,1172,1172,1172,0
20250211,092600,19366020,1172,1172,1172,1172,996
20250211,092500,18198708,1172,1172,1172,1172,0
20250211,092400,18198708,1172,1172,1172,1172,0
20250211,092300,18198708,1172,1172,1172,1172,3
20250211,092200,18195192,1168,1168,1168,1168,7000
20250211,092100,10019192,1168,1168,1168,1168,0
20250211,092000,10019192,1168,1168,1168,1168,0
20250211,091900,10019192,1168,1168,1168,1168,100
20250211,091800,9902392,1168,1168,1168,1168,540
20250211,091700,9271672,1169,1170,1170,1169,1104
20250211,091600,7980802,1173,1173,1173,1173,0
20250211,091500,7980802,1173,1173,1173,1173,1
20250211,091400,7979629,1170,1170,1170,1170,0
20250211,091300,7979629,1170,1170,1170,1170,443
20250211,091200,7461319,1170,1170,1170,1170,0
20250211,091100,7461319,1170,1170,1170,1170,0
20250211,091000,7461319,1170,1170,1170,1170,0
20250211,090900,7461319,1170,1170,1170,1170,0
20250211,090800,7461319,1170,1170,1170,1170,0
20250211,090700,7461319,1170,1170,1170,1170,0
20250211,090600,7461319,1170,1170,1170,1170,2914
20250211,090500,4051939,1170,1170,1170,1170,50
20250211,090400,3993439,1169,1169,1169,1169,7
20250211,090300,3985256,1168,1168,1168,1168,0
20250211,090200,3985256,1168,1168,1168,1168,2100
20250211,090100,1532456,1168,1168,1168,1168,196
20250211,090000,1303528,1169,1168,1178,1168,1116