KissMeData/226950/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,205100,3631827500,34700,34700,34700,34700,1064
20250211,205000,3631827500,34700,34700,34700,34700,0
20250211,204900,3631827500,34700,34700,34700,34700,0
20250211,204800,3631827500,34700,34700,34700,34700,0
20250211,204700,3631827500,34700,34700,34700,34700,0
20250211,204600,3631827500,34700,34700,34700,34700,0
20250211,204500,3631827500,34700,34700,34700,34700,0
20250211,204400,3631827500,34700,34700,34700,34700,0
20250211,204300,3631827500,34700,34700,34700,34700,0
20250211,204200,3631827500,34700,34700,34700,34700,0
20250211,204100,3631827500,34700,34700,34700,34700,0
20250211,204000,3631827500,34700,34700,34700,34700,0
20250211,203900,3631827500,34700,34700,34700,34700,0
20250211,203800,3631827500,34700,34700,34700,34700,0
20250211,203700,3631827500,34700,34700,34700,34700,0
20250211,203600,3631827500,34700,34700,34700,34700,0
20250211,203500,3631827500,34700,34700,34700,34700,0
20250211,203400,3631827500,34700,34700,34700,34700,0
20250211,203300,3631827500,34700,34700,34700,34700,0
20250211,203200,3631827500,34700,34700,34700,34700,0
20250211,203100,3631827500,34700,34700,34700,34700,0
20250211,203000,3631827500,34700,34700,34700,34700,0
20250211,202900,3631827500,34700,34700,34700,34700,0
20250211,202800,3631827500,34700,34700,34700,34700,0
20250211,202700,3631827500,34700,34700,34700,34700,0
20250211,202600,3631827500,34700,34700,34700,34700,0
20250211,202500,3631827500,34700,34700,34700,34700,0
20250211,202400,3631827500,34700,34700,34700,34700,0
20250211,202300,3631827500,34700,34700,34700,34700,0
20250211,202200,3631827500,34700,34700,34700,34700,0
20250211,202100,3631827500,34700,34700,34700,34700,1064
20250211,202000,3631827500,34700,34700,34700,34700,0
20250211,201900,3631827500,34700,34700,34700,34700,0
20250211,201800,3631827500,34700,34700,34700,34700,0
20250211,201700,3631827500,34700,34700,34700,34700,0
20250211,201600,3631827500,34700,34700,34700,34700,0
20250211,201500,3631827500,34700,34700,34700,34700,0
20250211,201400,3631827500,34700,34700,34700,34700,0
20250211,201300,3631827500,34700,34700,34700,34700,0
20250211,201200,3631827500,34700,34700,34700,34700,0
20250211,201100,3631827500,34700,34700,34700,34700,0
20250211,201000,3631827500,34700,34700,34700,34700,0
20250211,200900,3631827500,34700,34700,34700,34700,0
20250211,200800,3631827500,34700,34700,34700,34700,0
20250211,200700,3631827500,34700,34700,34700,34700,0
20250211,200600,3631827500,34700,34700,34700,34700,0
20250211,200500,3631827500,34700,34700,34700,34700,0
20250211,200400,3631827500,34700,34700,34700,34700,0
20250211,200300,3631827500,34700,34700,34700,34700,0
20250211,200200,3631827500,34700,34700,34700,34700,0
20250211,200100,3631827500,34700,34700,34700,34700,0
20250211,200000,3631827500,34700,34700,34700,34700,0
20250211,195900,3631827500,34700,34700,34700,34700,0
20250211,195800,3631827500,34700,34700,34700,34700,0
20250211,195700,3631827500,34700,34700,34700,34700,0
20250211,195600,3631827500,34700,34700,34700,34700,0
20250211,195500,3631827500,34700,34700,34700,34700,0
20250211,195400,3631827500,34700,34700,34700,34700,0
20250211,195300,3631827500,34700,34700,34700,34700,0
20250211,195200,3631827500,34700,34700,34700,34700,0
20250211,195100,3631827500,34700,34700,34700,34700,1064
20250211,195000,3631827500,34700,34700,34700,34700,0
20250211,194900,3631827500,34700,34700,34700,34700,0
20250211,194800,3631827500,34700,34700,34700,34700,0
20250211,194700,3631827500,34700,34700,34700,34700,0
20250211,194600,3631827500,34700,34700,34700,34700,0
20250211,194500,3631827500,34700,34700,34700,34700,0
20250211,194400,3631827500,34700,34700,34700,34700,0
20250211,194300,3631827500,34700,34700,34700,34700,0
20250211,194200,3631827500,34700,34700,34700,34700,0
20250211,194100,3631827500,34700,34700,34700,34700,0
20250211,194000,3631827500,34700,34700,34700,34700,0
20250211,193900,3631827500,34700,34700,34700,34700,0
20250211,193800,3631827500,34700,34700,34700,34700,0
20250211,193700,3631827500,34700,34700,34700,34700,0
20250211,193600,3631827500,34700,34700,34700,34700,0
20250211,193500,3631827500,34700,34700,34700,34700,0
20250211,193400,3631827500,34700,34700,34700,34700,0
20250211,193300,3631827500,34700,34700,34700,34700,0
20250211,193200,3631827500,34700,34700,34700,34700,0
20250211,193100,3631827500,34700,34700,34700,34700,0
20250211,193000,3631827500,34700,34700,34700,34700,0
20250211,192900,3631827500,34700,34700,34700,34700,0
20250211,192800,3631827500,34700,34700,34700,34700,0
20250211,192700,3631827500,34700,34700,34700,34700,0
20250211,192600,3631827500,34700,34700,34700,34700,0
20250211,192500,3631827500,34700,34700,34700,34700,0
20250211,192400,3631827500,34700,34700,34700,34700,0
20250211,192300,3631827500,34700,34700,34700,34700,0
20250211,192200,3631827500,34700,34700,34700,34700,0
20250211,192100,3631827500,34700,34700,34700,34700,1064
20250211,192000,3631827500,34700,34700,34700,34700,0
20250211,191900,3631827500,34700,34700,34700,34700,0
20250211,191800,3631827500,34700,34700,34700,34700,0
20250211,191700,3631827500,34700,34700,34700,34700,0
20250211,191600,3631827500,34700,34700,34700,34700,0
20250211,191500,3631827500,34700,34700,34700,34700,0
20250211,191400,3631827500,34700,34700,34700,34700,0
20250211,191300,3631827500,34700,34700,34700,34700,0
20250211,191200,3631827500,34700,34700,34700,34700,0
20250211,191100,3631827500,34700,34700,34700,34700,0
20250211,191000,3631827500,34700,34700,34700,34700,0
20250211,190900,3631827500,34700,34700,34700,34700,0
20250211,190800,3631827500,34700,34700,34700,34700,0
20250211,190700,3631827500,34700,34700,34700,34700,0
20250211,190600,3631827500,34700,34700,34700,34700,0
20250211,190500,3631827500,34700,34700,34700,34700,0
20250211,190400,3631827500,34700,34700,34700,34700,0
20250211,190300,3631827500,34700,34700,34700,34700,0
20250211,190200,3631827500,34700,34700,34700,34700,0
20250211,190100,3631827500,34700,34700,34700,34700,0
20250211,190000,3631827500,34700,34700,34700,34700,0
20250211,185900,3631827500,34700,34700,34700,34700,0
20250211,185800,3631827500,34700,34700,34700,34700,0
20250211,185700,3631827500,34700,34700,34700,34700,0
20250211,185600,3631827500,34700,34700,34700,34700,0
20250211,185500,3631827500,34700,34700,34700,34700,0
20250211,185400,3631827500,34700,34700,34700,34700,0
20250211,185300,3631827500,34700,34700,34700,34700,0
20250211,185200,3631827500,34700,34700,34700,34700,0
20250211,185100,3631827500,34700,34700,34700,34700,1064
20250211,185000,3631827500,34700,34700,34700,34700,0
20250211,184900,3631827500,34700,34700,34700,34700,0
20250211,184800,3631827500,34700,34700,34700,34700,0
20250211,184700,3631827500,34700,34700,34700,34700,0
20250211,184600,3631827500,34700,34700,34700,34700,0
20250211,184500,3631827500,34700,34700,34700,34700,0
20250211,184400,3631827500,34700,34700,34700,34700,0
20250211,184300,3631827500,34700,34700,34700,34700,0
20250211,184200,3631827500,34700,34700,34700,34700,0
20250211,184100,3631827500,34700,34700,34700,34700,0
20250211,184000,3631827500,34700,34700,34700,34700,0
20250211,183900,3631827500,34700,34700,34700,34700,0
20250211,183800,3631827500,34700,34700,34700,34700,0
20250211,183700,3631827500,34700,34700,34700,34700,0
20250211,183600,3631827500,34700,34700,34700,34700,0
20250211,183500,3631827500,34700,34700,34700,34700,0
20250211,183400,3631827500,34700,34700,34700,34700,0
20250211,183300,3631827500,34700,34700,34700,34700,0
20250211,183200,3631827500,34700,34700,34700,34700,0
20250211,183100,3631827500,34700,34700,34700,34700,0
20250211,183000,3631827500,34700,34700,34700,34700,0
20250211,182900,3631827500,34700,34700,34700,34700,0
20250211,182800,3631827500,34700,34700,34700,34700,0
20250211,182700,3631827500,34700,34700,34700,34700,0
20250211,182600,3631827500,34700,34700,34700,34700,0
20250211,182500,3631827500,34700,34700,34700,34700,0
20250211,182400,3631827500,34700,34700,34700,34700,0
20250211,182300,3631827500,34700,34700,34700,34700,0
20250211,182200,3631827500,34700,34700,34700,34700,0
20250211,182100,3631827500,34700,34700,34700,34700,1064
20250211,182000,3631827500,34700,34700,34700,34700,0
20250211,181900,3631827500,34700,34700,34700,34700,0
20250211,181800,3631827500,34700,34700,34700,34700,0
20250211,181700,3631827500,34700,34700,34700,34700,0
20250211,181600,3631827500,34700,34700,34700,34700,0
20250211,181500,3631827500,34700,34700,34700,34700,0
20250211,181400,3631827500,34700,34700,34700,34700,0
20250211,181300,3631827500,34700,34700,34700,34700,0
20250211,181200,3631827500,34700,34700,34700,34700,0
20250211,181100,3631827500,34700,34700,34700,34700,0
20250211,181000,3631827500,34700,34700,34700,34700,0
20250211,180900,3631827500,34700,34700,34700,34700,0
20250211,180800,3631827500,34700,34700,34700,34700,0
20250211,180700,3631827500,34700,34700,34700,34700,0
20250211,180600,3631827500,34700,34700,34700,34700,0
20250211,180500,3631827500,34700,34700,34700,34700,0
20250211,180400,3631827500,34700,34700,34700,34700,0
20250211,180300,3631827500,34700,34700,34700,34700,0
20250211,180200,3631827500,34700,34700,34700,34700,0
20250211,180100,3631827500,34700,34700,34700,34700,0
20250211,180000,3631827500,34700,34700,34700,34700,0
20250211,175900,3631827500,34700,34700,34700,34700,0
20250211,175800,3631827500,34700,34700,34700,34700,0
20250211,175700,3631827500,34700,34700,34700,34700,0
20250211,175600,3631827500,34700,34700,34700,34700,0
20250211,175500,3631827500,34700,34700,34700,34700,0
20250211,175400,3631827500,34700,34700,34700,34700,0
20250211,175300,3631827500,34700,34700,34700,34700,0
20250211,175200,3631827500,34700,34700,34700,34700,0
20250211,175100,3631827500,34700,34700,34700,34700,1064
20250211,175000,3631827500,34700,34700,34700,34700,0
20250211,174900,3631827500,34700,34700,34700,34700,0
20250211,174800,3631827500,34700,34700,34700,34700,0
20250211,174700,3631827500,34700,34700,34700,34700,0
20250211,174600,3631827500,34700,34700,34700,34700,0
20250211,174500,3631827500,34700,34700,34700,34700,0
20250211,174400,3631827500,34700,34700,34700,34700,0
20250211,174300,3631827500,34700,34700,34700,34700,0
20250211,174200,3631827500,34700,34700,34700,34700,0
20250211,174100,3631827500,34700,34700,34700,34700,0
20250211,174000,3631827500,34700,34700,34700,34700,0
20250211,173900,3631827500,34700,34700,34700,34700,0
20250211,173800,3631827500,34700,34700,34700,34700,0
20250211,173700,3631827500,34700,34700,34700,34700,0
20250211,173600,3631827500,34700,34700,34700,34700,0
20250211,173500,3631827500,34700,34700,34700,34700,0
20250211,173400,3631827500,34700,34700,34700,34700,0
20250211,173300,3631827500,34700,34700,34700,34700,0
20250211,173200,3631827500,34700,34700,34700,34700,0
20250211,173100,3631827500,34700,34700,34700,34700,0
20250211,173000,3631827500,34700,34700,34700,34700,0
20250211,172900,3631827500,34700,34700,34700,34700,0
20250211,172800,3631827500,34700,34700,34700,34700,0
20250211,172700,3631827500,34700,34700,34700,34700,0
20250211,172600,3631827500,34700,34700,34700,34700,0
20250211,172500,3631827500,34700,34700,34700,34700,0
20250211,172400,3631827500,34700,34700,34700,34700,0
20250211,172300,3631827500,34700,34700,34700,34700,0
20250211,172200,3631827500,34700,34700,34700,34700,0
20250211,172100,3631827500,34700,34700,34700,34700,1064
20250211,172000,3631827500,34700,34700,34700,34700,0
20250211,171900,3631827500,34700,34700,34700,34700,0
20250211,171800,3631827500,34700,34700,34700,34700,0
20250211,171700,3631827500,34700,34700,34700,34700,0
20250211,171600,3631827500,34700,34700,34700,34700,0
20250211,171500,3631827500,34700,34700,34700,34700,0
20250211,171400,3631827500,34700,34700,34700,34700,0
20250211,171300,3631827500,34700,34700,34700,34700,0
20250211,171200,3631827500,34700,34700,34700,34700,0
20250211,171100,3631827500,34700,34700,34700,34700,0
20250211,171000,3631827500,34700,34700,34700,34700,0
20250211,170900,3631827500,34700,34700,34700,34700,0
20250211,170800,3631827500,34700,34700,34700,34700,0
20250211,170700,3631827500,34700,34700,34700,34700,0
20250211,170600,3631827500,34700,34700,34700,34700,0
20250211,170500,3631827500,34700,34700,34700,34700,0
20250211,170400,3631827500,34700,34700,34700,34700,0
20250211,170300,3631827500,34700,34700,34700,34700,0
20250211,170200,3631827500,34700,34700,34700,34700,0
20250211,170100,3631827500,34700,34700,34700,34700,0
20250211,170000,3631827500,34700,34700,34700,34700,0
20250211,165900,3631827500,34700,34700,34700,34700,0
20250211,165800,3631827500,34700,34700,34700,34700,0
20250211,165700,3631827500,34700,34700,34700,34700,0
20250211,165600,3631827500,34700,34700,34700,34700,0
20250211,165500,3631827500,34700,34700,34700,34700,0
20250211,165400,3631827500,34700,34700,34700,34700,0
20250211,165300,3631827500,34700,34700,34700,34700,0
20250211,165200,3631827500,34700,34700,34700,34700,0
20250211,165100,3631827500,34700,34700,34700,34700,1064
20250211,165000,3631827500,34700,34700,34700,34700,0
20250211,164900,3631827500,34700,34700,34700,34700,0
20250211,164800,3631827500,34700,34700,34700,34700,0
20250211,164700,3631827500,34700,34700,34700,34700,0
20250211,164600,3631827500,34700,34700,34700,34700,0
20250211,164500,3631827500,34700,34700,34700,34700,0
20250211,164400,3631827500,34700,34700,34700,34700,0
20250211,164300,3631827500,34700,34700,34700,34700,0
20250211,164200,3631827500,34700,34700,34700,34700,0
20250211,164100,3631827500,34700,34700,34700,34700,0
20250211,164000,3631827500,34700,34700,34700,34700,0
20250211,163900,3631827500,34700,34700,34700,34700,0
20250211,163800,3631827500,34700,34700,34700,34700,0
20250211,163700,3631827500,34700,34700,34700,34700,0
20250211,163600,3631827500,34700,34700,34700,34700,0
20250211,163500,3631827500,34700,34700,34700,34700,0
20250211,163400,3631827500,34700,34700,34700,34700,0
20250211,163300,3631827500,34700,34700,34700,34700,0
20250211,163200,3631827500,34700,34700,34700,34700,0
20250211,163100,3631827500,34700,34700,34700,34700,0
20250211,163000,3631827500,34700,34700,34700,34700,0
20250211,162900,3631827500,34700,34700,34700,34700,0
20250211,162800,3631827500,34700,34700,34700,34700,0
20250211,162700,3631827500,34700,34700,34700,34700,0
20250211,162600,3631827500,34700,34700,34700,34700,0
20250211,162500,3631827500,34700,34700,34700,34700,0
20250211,162400,3631827500,34700,34700,34700,34700,0
20250211,162300,3631827500,34700,34700,34700,34700,0
20250211,162200,3631827500,34700,34700,34700,34700,0
20250211,162100,3631827500,34700,34700,34700,34700,1064
20250211,162000,3631827500,34700,34700,34700,34700,0
20250211,161900,3631827500,34700,34700,34700,34700,0
20250211,161800,3631827500,34700,34700,34700,34700,0
20250211,161700,3631827500,34700,34700,34700,34700,0
20250211,161600,3631827500,34700,34700,34700,34700,0
20250211,161500,3631827500,34700,34700,34700,34700,0
20250211,161400,3631827500,34700,34700,34700,34700,0
20250211,161300,3631827500,34700,34700,34700,34700,0
20250211,161200,3631827500,34700,34700,34700,34700,0
20250211,161100,3631827500,34700,34700,34700,34700,0
20250211,161000,3631827500,34700,34700,34700,34700,0
20250211,160900,3631827500,34700,34700,34700,34700,0
20250211,160800,3631827500,34700,34700,34700,34700,0
20250211,160700,3631827500,34700,34700,34700,34700,0
20250211,160600,3631827500,34700,34700,34700,34700,0
20250211,160500,3631827500,34700,34700,34700,34700,0
20250211,160400,3631827500,34700,34700,34700,34700,0
20250211,160300,3631827500,34700,34700,34700,34700,0
20250211,160200,3631827500,34700,34700,34700,34700,0
20250211,160100,3631827500,34700,34700,34700,34700,0
20250211,160000,3631827500,34700,34700,34700,34700,0
20250211,155900,3631827500,34700,34700,34700,34700,0
20250211,155800,3631827500,34700,34700,34700,34700,0
20250211,155700,3631827500,34700,34700,34700,34700,0
20250211,155600,3631827500,34700,34700,34700,34700,0
20250211,155500,3631827500,34700,34700,34700,34700,0
20250211,155400,3631827500,34700,34700,34700,34700,0
20250211,155300,3631827500,34700,34700,34700,34700,0
20250211,155200,3631827500,34700,34700,34700,34700,0
20250211,155100,3631827500,34700,34700,34700,34700,1064
20250211,155000,3631827500,34700,34700,34700,34700,0
20250211,154900,3631827500,34700,34700,34700,34700,0
20250211,154800,3631827500,34700,34700,34700,34700,0
20250211,154700,3631827500,34700,34700,34700,34700,0
20250211,154600,3631827500,34700,34700,34700,34700,0
20250211,154500,3631827500,34700,34700,34700,34700,0
20250211,154400,3631827500,34700,34700,34700,34700,0
20250211,154300,3631827500,34700,34700,34700,34700,0
20250211,154200,3631827500,34700,34700,34700,34700,0
20250211,154100,3631827500,34700,34700,34700,34700,0
20250211,154000,3631827500,34700,34700,34700,34700,0
20250211,153900,3631827500,34700,34700,34700,34700,0
20250211,153800,3631827500,34700,34700,34700,34700,0
20250211,153700,3631827500,34700,34700,34700,34700,0
20250211,153600,3631827500,34700,34700,34700,34700,0
20250211,153500,3631827500,34700,34700,34700,34700,0
20250211,153400,3631827500,34700,34700,34700,34700,0
20250211,153300,3631827500,34700,34700,34700,34700,0
20250211,153200,3631827500,34700,34700,34700,34700,0
20250211,153100,3631827500,34700,34700,34700,34700,0
20250211,153000,3631827500,34700,34700,34700,34700,1064
20250211,152900,3594906700,34700,34700,34700,34700,0
20250211,152800,3594906700,34700,34700,34700,34700,0
20250211,152700,3594906700,34700,34700,34700,34700,0
20250211,152600,3594906700,34700,34700,34700,34700,0
20250211,152500,3594906700,34700,34700,34700,34700,0
20250211,152400,3594906700,34700,34700,34700,34700,0
20250211,152300,3594906700,34700,34700,34700,34700,0
20250211,152200,3594906700,34700,34700,34700,34700,0
20250211,152100,3594906700,34700,34700,34700,34700,0
20250211,152000,3594906700,34700,34700,34700,34700,0
20250211,151900,3594906700,34700,34700,34700,34700,0
20250211,151800,3594906700,34700,34700,34700,34700,496
20250211,151700,3577695500,34700,34700,34700,34700,0
20250211,151600,3577695500,34700,34700,34700,34700,491
20250211,151500,3560657800,34700,34700,34700,34700,0
20250211,151400,3560657800,34700,34700,34700,34700,15
20250211,151300,3560137300,34700,34700,34700,34700,5
20250211,151200,3559963800,34700,34700,34700,34700,0
20250211,151100,3559963800,34700,34700,34700,34700,50
20250211,151000,3558228800,34700,34700,34700,34700,0
20250211,150900,3558228800,34700,34700,34700,34700,0
20250211,150800,3558228800,34700,34700,34700,34700,0
20250211,150700,3558228800,34700,34700,34700,34700,0
20250211,150600,3558228800,34700,34700,34700,34700,181
20250211,150500,3551948100,34700,34700,34700,34700,15
20250211,150400,3551427600,34700,34700,34700,34700,0
20250211,150300,3551427600,34700,34700,34700,34700,0
20250211,150200,3551427600,34700,34700,34700,34700,0
20250211,150100,3551427600,34700,34700,34700,34700,13
20250211,150000,3550976500,34700,34700,34700,34700,0
20250211,145900,3550976500,34700,34700,34700,34700,11
20250211,145800,3550594800,34700,34700,34700,34700,0
20250211,145700,3550594800,34700,34700,34700,34700,20
20250211,145600,3549900800,34700,34700,34700,34700,0
20250211,145500,3549900800,34700,34700,34700,34700,0
20250211,145400,3549900800,34700,34700,34700,34700,63
20250211,145300,3547714700,34700,34700,34700,34700,0
20250211,145200,3547714700,34700,34700,34700,34700,0
20250211,145100,3547714700,34700,34700,34700,34700,0
20250211,145000,3547714700,34700,34700,34700,34700,7
20250211,144900,3547471800,34700,34700,34700,34700,10
20250211,144800,3547124800,34700,34700,34700,34700,1
20250211,144700,3547090100,34700,34700,34700,34700,0
20250211,144600,3547090100,34700,34700,34700,34700,0
20250211,144500,3547090100,34700,34700,34700,34700,1
20250211,144400,3547055400,34700,34700,34700,34700,3
20250211,144300,3546951300,34700,34700,34700,34700,11
20250211,144200,3546569600,34700,34700,34700,34700,0
20250211,144100,3546569600,34700,34700,34700,34700,43
20250211,144000,3545077500,34700,34700,34700,34700,0
20250211,143900,3545077500,34700,34700,34700,34700,0
20250211,143800,3545077500,34700,34700,34700,34700,107
20250211,143700,3541364600,34700,34700,34700,34700,6
20250211,143600,3541156400,34700,34700,34700,34700,0
20250211,143500,3541156400,34700,34700,34700,34700,30
20250211,143400,3540115400,34700,34700,34700,34700,0
20250211,143300,3540115400,34700,34700,34700,34700,0
20250211,143200,3540115400,34700,34700,34700,34700,1
20250211,143100,3540080700,34700,34700,34700,34700,0
20250211,143000,3540080700,34700,34700,34700,34700,0
20250211,142900,3540080700,34700,34700,34700,34700,101
20250211,142800,3536576000,34700,34700,34700,34700,928
20250211,142700,3504374400,34700,34700,34700,34700,200
20250211,142600,3497434400,34700,34700,34700,34700,0
20250211,142500,3497434400,34700,34700,34700,34700,0
20250211,142400,3497434400,34700,34700,34700,34700,0
20250211,142300,3497434400,34700,34700,34700,34700,1
20250211,142200,3497399700,34700,34700,34700,34700,0
20250211,142100,3497399700,34700,34700,34700,34700,1
20250211,142000,3497365000,34700,34700,34700,34700,50
20250211,141900,3495630000,34700,34700,34700,34700,0
20250211,141800,3495630000,34700,34700,34700,34700,20
20250211,141700,3494936000,34700,34700,34700,34700,0
20250211,141600,3494936000,34700,34700,34700,34700,2
20250211,141500,3494866600,34700,34700,34700,34700,0
20250211,141400,3494866600,34700,34700,34700,34700,0
20250211,141300,3494866600,34700,34700,34700,34700,11
20250211,141200,3494484900,34700,34700,34700,34700,0
20250211,141100,3494484900,34700,34700,34700,34700,50
20250211,141000,3492749900,34700,34700,34700,34700,0
20250211,140900,3492749900,34700,34700,34700,34700,0
20250211,140800,3492749900,34700,34700,34700,34700,0
20250211,140700,3492749900,34700,34700,34700,34700,0
20250211,140600,3492749900,34700,34700,34700,34700,70
20250211,140500,3490320900,34700,34700,34700,34700,0
20250211,140400,3490320900,34700,34700,34700,34700,110
20250211,140300,3486503900,34700,34700,34700,34700,0
20250211,140200,3486503900,34700,34700,34700,34700,66
20250211,140100,3484213700,34700,34700,34700,34700,22
20250211,140000,3483450300,34700,34700,34700,34700,0
20250211,135900,3483450300,34700,34700,34700,34700,0
20250211,135800,3483450300,34700,34700,34700,34700,42
20250211,135700,3481992900,34700,34700,34700,34700,0
20250211,135600,3481992900,34700,34700,34700,34700,14
20250211,135500,3481507100,34700,34700,34700,34700,0
20250211,135400,3481507100,34700,34700,34700,34700,0
20250211,135300,3481507100,34700,34700,34700,34700,0
20250211,135200,3481507100,34700,34700,34700,34700,0
20250211,135100,3481507100,34700,34700,34700,34700,0
20250211,135000,3481507100,34700,34700,34700,34700,0
20250211,134900,3481507100,34700,34700,34700,34700,71
20250211,134800,3479043400,34700,34700,34700,34700,10
20250211,134700,3478696400,34700,34700,34700,34700,0
20250211,134600,3478696400,34700,34700,34700,34700,50
20250211,134500,3476961400,34700,34700,34700,34700,50
20250211,134400,3475226400,34700,34700,34700,34700,100
20250211,134300,3471756400,34700,34700,34700,34700,0
20250211,134200,3471756400,34700,34700,34700,34700,116
20250211,134100,3467731200,34700,34700,34700,34700,50
20250211,134000,3465996200,34700,34700,34700,34700,1
20250211,133900,3465961500,34700,34700,34700,34700,1
20250211,133800,3465926800,34700,34700,34700,34700,0
20250211,133700,3465926800,34700,34700,34700,34700,40
20250211,133600,3464538800,34700,34700,34700,34700,0
20250211,133500,3464538800,34700,34700,34700,34700,0
20250211,133400,3464538800,34700,34700,34700,34700,2
20250211,133300,3464469400,34700,34700,34700,34700,2
20250211,133200,3464400000,34700,34700,34700,34700,0
20250211,133100,3464400000,34700,34700,34700,34700,300
20250211,133000,3453990000,34700,34700,34700,34700,0
20250211,132900,3453990000,34700,34700,34700,34700,0
20250211,132800,3453990000,34700,34700,34700,34700,0
20250211,132700,3453990000,34700,34700,34700,34700,0
20250211,132600,3453990000,34700,34700,34700,34700,0
20250211,132500,3453990000,34700,34700,34700,34700,0
20250211,132400,3453990000,34700,34700,34700,34700,1
20250211,132300,3453955300,34700,34700,34700,34700,10
20250211,132200,3453608300,34700,34700,34700,34700,77
20250211,132100,3450936400,34700,34700,34700,34700,101
20250211,132000,3447431700,34700,34700,34700,34700,0
20250211,131900,3447431700,34700,34700,34700,34700,111
20250211,131800,3443580000,34700,34700,34700,34700,0
20250211,131700,3443580000,34700,34700,34700,34700,11
20250211,131600,3443198300,34700,34700,34700,34700,0
20250211,131500,3443198300,34700,34700,34700,34700,0
20250211,131400,3443198300,34700,34700,34700,34700,5
20250211,131300,3443024800,34700,34700,34700,34700,0
20250211,131200,3443024800,34700,34700,34700,34700,1
20250211,131100,3442990100,34700,34700,34700,34700,0
20250211,131000,3442990100,34700,34700,34700,34700,1
20250211,130900,3442955400,34700,34700,34700,34700,0
20250211,130800,3442955400,34700,34700,34700,34700,0
20250211,130700,3442955400,34700,34700,34700,34700,30
20250211,130600,3441914400,34700,34700,34700,34700,4
20250211,130500,3441775600,34700,34700,34700,34700,0
20250211,130400,3441775600,34700,34700,34700,34700,0
20250211,130300,3441775600,34700,34700,34700,34700,109
20250211,130200,3437993300,34700,34700,34700,34700,3
20250211,130100,3437889200,34700,34700,34700,34700,10
20250211,130000,3437542200,34700,34700,34700,34700,1
20250211,125900,3437507500,34700,34700,34700,34700,100
20250211,125800,3434037500,34700,34700,34700,34700,54
20250211,125700,3432163700,34700,34700,34700,34700,1
20250211,125600,3432129000,34700,34700,34700,34700,71
20250211,125500,3429665300,34700,34700,34700,34700,2
20250211,125400,3429595900,34700,34700,34700,34700,0
20250211,125300,3429595900,34700,34700,34700,34700,5
20250211,125200,3429422400,34700,34700,34700,34700,0
20250211,125100,3429422400,34700,34700,34700,34700,0
20250211,125000,3429422400,34700,34700,34700,34700,2
20250211,124900,3429353000,34700,34700,34700,34700,11
20250211,124800,3428971300,34700,34700,34700,34700,0
20250211,124700,3428971300,34700,34700,34700,34700,3
20250211,124600,3428867200,34700,34700,34700,34700,0
20250211,124500,3428867200,34700,34700,34700,34700,0
20250211,124400,3428867200,34700,34700,34700,34700,0
20250211,124300,3428867200,34700,34700,34700,34700,1
20250211,124200,3428832500,34700,34700,34700,34700,0
20250211,124100,3428832500,34700,34700,34700,34700,0
20250211,124000,3428832500,34700,34700,34700,34700,0
20250211,123900,3428832500,34700,34700,34700,34700,0
20250211,123800,3428832500,34700,34700,34700,34700,144
20250211,123700,3423835700,34700,34700,34700,34700,19
20250211,123600,3423176400,34700,34700,34700,34700,3
20250211,123500,3423072300,34700,34700,34700,34700,30
20250211,123400,3422031300,34700,34700,34700,34700,100
20250211,123300,3418561300,34700,34700,34700,34700,4
20250211,123200,3418422500,34700,34700,34700,34700,0
20250211,123100,3418422500,34700,34700,34700,34700,36
20250211,123000,3417173300,34700,34700,34700,34700,1
20250211,122900,3417138600,34700,34700,34700,34700,0
20250211,122800,3417138600,34700,34700,34700,34700,155
20250211,122700,3411760100,34700,34700,34700,34700,300
20250211,122600,3401350100,34700,34700,34700,34700,15
20250211,122500,3400829600,34700,34700,34700,34700,4
20250211,122400,3400690800,34700,34700,34700,34700,179
20250211,122300,3394479500,34700,34700,34700,34700,0
20250211,122200,3394479500,34700,34700,34700,34700,393
20250211,122100,3380842400,34700,34700,34700,34700,1
20250211,122000,3380807700,34700,34700,34700,34700,0
20250211,121900,3380807700,34700,34700,34700,34700,0
20250211,121800,3380807700,34700,34700,34700,34700,3
20250211,121700,3380703600,34700,34700,34700,34700,57
20250211,121600,3378725700,34700,34700,34700,34700,100
20250211,121500,3375255700,34700,34700,34700,34700,1
20250211,121400,3375221000,34700,34700,34700,34700,0
20250211,121300,3375221000,34700,34700,34700,34700,60
20250211,121200,3373139000,34700,34700,34700,34700,0
20250211,121100,3373139000,34700,34700,34700,34700,0
20250211,121000,3373139000,34700,34700,34700,34700,135
20250211,120900,3368454500,34700,34700,34700,34700,0
20250211,120800,3368454500,34700,34700,34700,34700,0
20250211,120700,3368454500,34700,34700,34700,34700,41
20250211,120600,3367031800,34700,34700,34700,34700,1
20250211,120500,3366997100,34700,34700,34700,34700,30
20250211,120400,3365956100,34700,34700,34700,34700,1
20250211,120300,3365921400,34700,34700,34700,34700,216
20250211,120200,3358426200,34700,34700,34700,34700,0
20250211,120100,3358426200,34700,34700,34700,34700,1
20250211,120000,3358391500,34700,34700,34700,34700,1000
20250211,115900,3323691500,34700,34700,34700,34700,3
20250211,115800,3323587400,34700,34700,34700,34700,2
20250211,115700,3323518000,34700,34700,34700,34700,0
20250211,115600,3323518000,34700,34700,34700,34700,1
20250211,115500,3323483300,34700,34700,34700,34700,14
20250211,115400,3322997500,34700,34700,34700,34700,2
20250211,115300,3322928100,34700,34700,34700,34700,68
20250211,115200,3320568500,34700,34700,34700,34700,146
20250211,115100,3315502300,34700,34700,34700,34700,0
20250211,115000,3315502300,34700,34700,34700,34700,0
20250211,114900,3315502300,34700,34700,34700,34700,1
20250211,114800,3315467600,34700,34700,34700,34700,0
20250211,114700,3315467600,34700,34700,34700,34700,1
20250211,114600,3315432900,34700,34700,34700,34700,5
20250211,114500,3315259400,34700,34700,34700,34700,0
20250211,114400,3315259400,34700,34700,34700,34700,0
20250211,114300,3315259400,34700,34700,34700,34700,2
20250211,114200,3315190000,34700,34700,34700,34700,5
20250211,114100,3315016500,34700,34700,34700,34700,100
20250211,114000,3311546500,34700,34700,34700,34700,1349
20250211,113900,3264736200,34700,34700,34700,34700,4
20250211,113800,3264597400,34700,34700,34700,34700,0
20250211,113700,3264597400,34700,34700,34700,34700,0
20250211,113600,3264597400,34700,34700,34700,34700,1
20250211,113500,3264562700,34700,34700,34700,34700,0
20250211,113400,3264562700,34700,34700,34700,34700,121
20250211,113300,3260364000,34700,34700,34700,34700,0
20250211,113200,3260364000,34700,34700,34700,34700,0
20250211,113100,3260364000,34700,34700,34700,34700,0
20250211,113000,3260364000,34700,34700,34700,34700,0
20250211,112900,3260364000,34700,34700,34700,34700,6
20250211,112800,3260155800,34700,34700,34700,34700,1
20250211,112700,3260121100,34700,34700,34700,34700,105
20250211,112600,3256477600,34700,34700,34700,34700,80
20250211,112500,3253701600,34700,34700,34700,34700,183
20250211,112400,3247351500,34700,34700,34700,34700,0
20250211,112300,3247351500,34700,34700,34700,34700,0
20250211,112200,3247351500,34700,34700,34700,34700,0
20250211,112100,3247351500,34700,34700,34700,34700,40
20250211,112000,3245963500,34700,34700,34700,34700,13
20250211,111900,3245512400,34700,34700,34700,34700,85
20250211,111800,3242562900,34700,34700,34700,34700,100
20250211,111700,3239092900,34700,34700,34700,34700,315
20250211,111600,3228162400,34700,34700,34700,34700,6
20250211,111500,3227954200,34700,34700,34700,34700,212
20250211,111400,3220597800,34700,34700,34700,34700,512
20250211,111300,3202831400,34700,34700,34700,34700,5
20250211,111200,3202657900,34700,34700,34700,34700,21
20250211,111100,3201929200,34700,34700,34700,34700,1
20250211,111000,3201894500,34700,34700,34700,34700,0
20250211,110900,3201894500,34700,34700,34700,34700,40
20250211,110800,3200506500,34700,34700,34700,34700,0
20250211,110700,3200506500,34700,34700,34700,34700,41
20250211,110600,3199083800,34700,34700,34700,34700,16
20250211,110500,3198528600,34700,34700,34700,34700,270
20250211,110400,3189159600,34700,34700,34700,34700,30
20250211,110300,3188118600,34700,34700,34700,34700,5
20250211,110200,3187945100,34700,34700,34700,34700,7
20250211,110100,3187702200,34700,34700,34700,34700,83
20250211,110000,3184822100,34700,34700,34700,34700,11
20250211,105900,3184440400,34700,34700,34700,34700,0
20250211,105800,3184440400,34700,34700,34700,34700,7
20250211,105700,3184197500,34700,34700,34700,34700,1
20250211,105600,3184162800,34700,34700,34700,34700,0
20250211,105500,3184162800,34700,34700,34700,34700,10
20250211,105400,3183815800,34700,34700,34700,34700,120
20250211,105300,3179651800,34700,34700,34700,34700,10
20250211,105200,3179304800,34700,34700,34700,34700,100
20250211,105100,3175834800,34700,34700,34700,34700,0
20250211,105000,3175834800,34700,34700,34700,34700,0
20250211,104900,3175834800,34700,34700,34700,34700,0
20250211,104800,3175834800,34700,34700,34700,34700,9
20250211,104700,3175522500,34700,34700,34700,34700,22
20250211,104600,3174759100,34700,34700,34700,34700,269
20250211,104500,3165424800,34700,34700,34700,34700,1900
20250211,104400,3099494800,34700,34700,34700,34700,1
20250211,104300,3099460100,34700,34700,34700,34700,0
20250211,104200,3099460100,34700,34700,34700,34700,8
20250211,104100,3099182500,34700,34700,34700,34700,2
20250211,104000,3099113100,34700,34700,34700,34700,100
20250211,103900,3095643100,34700,34700,34700,34700,106
20250211,103800,3091964900,34700,34700,34700,34700,0
20250211,103700,3091964900,34700,34700,34700,34700,21
20250211,103600,3091236200,34700,34700,34700,34700,11
20250211,103500,3090854500,34700,34700,34700,34700,8
20250211,103400,3090576900,34700,34700,34700,34700,1005
20250211,103300,3055703400,34700,34700,34700,34700,164
20250211,103200,3050012600,34700,34700,34700,34700,127
20250211,103100,3045605700,34700,34700,34700,34700,295
20250211,103000,3035369200,34700,34700,34700,34700,0
20250211,102900,3035369200,34700,34700,34700,34700,131
20250211,102800,3030823500,34700,34700,34700,34700,2705
20250211,102700,2936960000,34700,34700,34700,34700,3110
20250211,102600,2829043000,34700,34700,34700,34700,200
20250211,102500,2822103000,34700,34700,34700,34700,10
20250211,102400,2821756000,34700,34700,34700,34700,0
20250211,102300,2821756000,34700,34700,34700,34700,3
20250211,102200,2821651900,34700,34700,34700,34700,0
20250211,102100,2821651900,34700,34700,34700,34700,9
20250211,102000,2821339600,34700,34700,34700,34700,3092
20250211,101900,2714047200,34700,34700,34700,34700,65
20250211,101800,2711791700,34700,34700,34700,34700,0
20250211,101700,2711791700,34700,34700,34700,34700,0
20250211,101600,2711791700,34700,34700,34700,34700,0
20250211,101500,2711791700,34700,34700,34700,34700,151
20250211,101400,2706552000,34700,34700,34700,34700,36
20250211,101300,2705302800,34700,34700,34700,34700,30
20250211,101200,2704261800,34700,34700,34700,34700,146
20250211,101100,2699195600,34700,34700,34700,34700,21
20250211,101000,2698466900,34700,34700,34700,34700,100
20250211,100900,2694996900,34700,34700,34700,34700,486
20250211,100800,2678132700,34700,34700,34700,34700,1
20250211,100700,2678098000,34700,34700,34700,34700,3
20250211,100600,2677993900,34700,34700,34700,34700,31
20250211,100500,2676918200,34700,34700,34700,34700,0
20250211,100400,2676918200,34700,34700,34700,34700,5
20250211,100300,2676744700,34700,34700,34700,34700,519
20250211,100200,2658735400,34700,34700,34700,34700,0
20250211,100100,2658735400,34700,34700,34700,34700,202
20250211,100000,2651726000,34700,34700,34700,34700,710
20250211,095900,2627089000,34700,34700,34700,34700,13
20250211,095800,2626637900,34700,34700,34700,34700,87
20250211,095700,2623619000,34700,34700,34700,34700,81
20250211,095600,2620808300,34700,34700,34700,34700,22
20250211,095500,2620044900,34700,34700,34700,34700,12
20250211,095400,2619628500,34700,34700,34700,34700,13
20250211,095300,2619177400,34700,34700,34700,34700,319
20250211,095200,2608108100,34700,34700,34700,34700,200
20250211,095100,2601168100,34700,34700,34700,34700,0
20250211,095000,2601168100,34700,34700,34700,34700,5
20250211,094900,2600994600,34700,34700,34700,34700,0
20250211,094800,2600994600,34700,34700,34700,34700,31
20250211,094700,2599918900,34700,34700,34700,34700,457
20250211,094600,2584061000,34700,34700,34700,34700,120
20250211,094500,2579897000,34700,34700,34700,34700,2
20250211,094400,2579827600,34700,34700,34700,34700,604
20250211,094300,2558868800,34700,34700,34700,34700,546
20250211,094200,2539922600,34700,34700,34700,34700,611
20250211,094100,2518720900,34700,34700,34700,34700,243
20250211,094000,2510288800,34700,34700,34700,34700,261
20250211,093900,2501232100,34700,34700,34700,34700,426
20250211,093800,2486449900,34700,34700,34700,34700,453
20250211,093700,2470730800,34700,34700,34700,34700,126
20250211,093600,2466358600,34700,34700,34700,34700,354
20250211,093500,2454074800,34700,34700,34700,34700,13
20250211,093400,2453623700,34700,34700,34700,34700,144
20250211,093300,2448626900,34700,34700,34700,34700,49
20250211,093200,2446926600,34700,34700,34700,34700,325
20250211,093100,2435649100,34700,34700,34700,34700,451
20250211,093000,2419999400,34700,34700,34700,34700,88
20250211,092900,2416945800,34700,34700,34700,34700,230
20250211,092800,2408964800,34700,34700,34700,34700,913
20250211,092700,2377283700,34700,34700,34700,34700,290
20250211,092600,2367220700,34700,34700,34700,34700,105
20250211,092500,2363577200,34700,34700,34700,34700,344
20250211,092400,2351640400,34700,34700,34700,34700,449
20250211,092300,2336060100,34700,34700,34700,34700,68
20250211,092200,2333700500,34700,34700,34700,34700,288
20250211,092100,2323706900,34700,34700,34700,34700,157
20250211,092000,2318259000,34700,34700,34700,34700,252
20250211,091900,2309514600,34700,34700,34700,34700,138
20250211,091800,2304726000,34700,34700,34700,34700,57
20250211,091700,2302748100,34700,34700,34700,34700,212
20250211,091600,2295391700,34700,34700,34700,34700,763
20250211,091500,2268915600,34700,34700,34700,34700,498
20250211,091400,2251635000,34700,34700,34700,34700,216
20250211,091300,2244139800,34700,34700,34700,34700,178
20250211,091200,2237963200,34700,34700,34700,34700,1037
20250211,091100,2201979300,34700,34700,34700,34700,804
20250211,091000,2174080500,34700,34700,34700,34700,4786
20250211,090900,2008006300,34700,34700,34700,34700,475
20250211,090800,1991523800,34700,34700,34700,34700,1885
20250211,090700,1926114300,34700,34700,34700,34700,1610
20250211,090600,1870247300,34700,34700,34700,34700,2605
20250211,090500,1779853800,34700,34700,34700,34700,1226
20250211,090400,1737311600,34700,34700,34700,34700,1073
20250211,090300,1700078500,34700,34700,34700,34700,4698
20250211,090200,1537057900,34700,34700,34700,34700,43757
20250211,090100,0,26700,26700,26700,26700,0
20250211,090000,0,26700,26700,26700,26700,0