KissMeData/010820/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185600,1490983215,3185,3185,3185,3185,6810
20250211,185500,1490983215,3185,3185,3185,3185,0
20250211,185400,1490983215,3185,3185,3185,3185,0
20250211,185300,1490983215,3185,3185,3185,3185,0
20250211,185200,1490983215,3185,3185,3185,3185,0
20250211,185100,1490983215,3185,3185,3185,3185,0
20250211,185000,1490983215,3185,3185,3185,3185,0
20250211,184900,1490983215,3185,3185,3185,3185,0
20250211,184800,1490983215,3185,3185,3185,3185,0
20250211,184700,1490983215,3185,3185,3185,3185,0
20250211,184600,1490983215,3185,3185,3185,3185,0
20250211,184500,1490983215,3185,3185,3185,3185,0
20250211,184400,1490983215,3185,3185,3185,3185,0
20250211,184300,1490983215,3185,3185,3185,3185,0
20250211,184200,1490983215,3185,3185,3185,3185,0
20250211,184100,1490983215,3185,3185,3185,3185,0
20250211,184000,1490983215,3185,3185,3185,3185,0
20250211,183900,1490983215,3185,3185,3185,3185,0
20250211,183800,1490983215,3185,3185,3185,3185,0
20250211,183700,1490983215,3185,3185,3185,3185,0
20250211,183600,1490983215,3185,3185,3185,3185,0
20250211,183500,1490983215,3185,3185,3185,3185,0
20250211,183400,1490983215,3185,3185,3185,3185,0
20250211,183300,1490983215,3185,3185,3185,3185,0
20250211,183200,1490983215,3185,3185,3185,3185,0
20250211,183100,1490983215,3185,3185,3185,3185,0
20250211,183000,1490983215,3185,3185,3185,3185,0
20250211,182900,1490983215,3185,3185,3185,3185,0
20250211,182800,1490983215,3185,3185,3185,3185,0
20250211,182700,1490983215,3185,3185,3185,3185,0
20250211,182600,1490983215,3185,3185,3185,3185,6810
20250211,182500,1490983215,3185,3185,3185,3185,0
20250211,182400,1490983215,3185,3185,3185,3185,0
20250211,182300,1490983215,3185,3185,3185,3185,0
20250211,182200,1490983215,3185,3185,3185,3185,0
20250211,182100,1490983215,3185,3185,3185,3185,0
20250211,182000,1490983215,3185,3185,3185,3185,0
20250211,181900,1490983215,3185,3185,3185,3185,0
20250211,181800,1490983215,3185,3185,3185,3185,0
20250211,181700,1490983215,3185,3185,3185,3185,0
20250211,181600,1490983215,3185,3185,3185,3185,0
20250211,181500,1490983215,3185,3185,3185,3185,0
20250211,181400,1490983215,3185,3185,3185,3185,0
20250211,181300,1490983215,3185,3185,3185,3185,0
20250211,181200,1490983215,3185,3185,3185,3185,0
20250211,181100,1490983215,3185,3185,3185,3185,0
20250211,181000,1490983215,3185,3185,3185,3185,0
20250211,180900,1490983215,3185,3185,3185,3185,0
20250211,180800,1490983215,3185,3185,3185,3185,0
20250211,180700,1490983215,3185,3185,3185,3185,0
20250211,180600,1490983215,3185,3185,3185,3185,0
20250211,180500,1490983215,3185,3185,3185,3185,0
20250211,180400,1490983215,3185,3185,3185,3185,0
20250211,180300,1490983215,3185,3185,3185,3185,0
20250211,180200,1490983215,3185,3185,3185,3185,0
20250211,180100,1490983215,3185,3185,3185,3185,0
20250211,180000,1490983215,3185,3185,3185,3185,0
20250211,175900,1490983215,3185,3185,3185,3185,0
20250211,175800,1490983215,3185,3185,3185,3185,0
20250211,175700,1490983215,3185,3185,3185,3185,0
20250211,175600,1490983215,3185,3185,3185,3185,6810
20250211,175500,1490983215,3185,3185,3185,3185,0
20250211,175400,1490983215,3185,3185,3185,3185,0
20250211,175300,1490983215,3185,3185,3185,3185,0
20250211,175200,1490983215,3185,3185,3185,3185,0
20250211,175100,1490983215,3185,3185,3185,3185,0
20250211,175000,1490983215,3185,3185,3185,3185,0
20250211,174900,1490983215,3185,3185,3185,3185,0
20250211,174800,1490983215,3185,3185,3185,3185,0
20250211,174700,1490983215,3185,3185,3185,3185,0
20250211,174600,1490983215,3185,3185,3185,3185,0
20250211,174500,1490983215,3185,3185,3185,3185,0
20250211,174400,1490983215,3185,3185,3185,3185,0
20250211,174300,1490983215,3185,3185,3185,3185,0
20250211,174200,1490983215,3185,3185,3185,3185,0
20250211,174100,1490983215,3185,3185,3185,3185,0
20250211,174000,1490983215,3185,3185,3185,3185,0
20250211,173900,1490983215,3185,3185,3185,3185,0
20250211,173800,1490983215,3185,3185,3185,3185,0
20250211,173700,1490983215,3185,3185,3185,3185,0
20250211,173600,1490983215,3185,3185,3185,3185,0
20250211,173500,1490983215,3185,3185,3185,3185,0
20250211,173400,1490983215,3185,3185,3185,3185,0
20250211,173300,1490983215,3185,3185,3185,3185,0
20250211,173200,1490983215,3185,3185,3185,3185,0
20250211,173100,1490983215,3185,3185,3185,3185,0
20250211,173000,1490983215,3185,3185,3185,3185,0
20250211,172900,1490983215,3185,3185,3185,3185,0
20250211,172800,1490983215,3185,3185,3185,3185,0
20250211,172700,1490983215,3185,3185,3185,3185,0
20250211,172600,1490983215,3185,3185,3185,3185,6810
20250211,172500,1490983215,3185,3185,3185,3185,0
20250211,172400,1490983215,3185,3185,3185,3185,0
20250211,172300,1490983215,3185,3185,3185,3185,0
20250211,172200,1490983215,3185,3185,3185,3185,0
20250211,172100,1490983215,3185,3185,3185,3185,0
20250211,172000,1490983215,3185,3185,3185,3185,0
20250211,171900,1490983215,3185,3185,3185,3185,0
20250211,171800,1490983215,3185,3185,3185,3185,0
20250211,171700,1490983215,3185,3185,3185,3185,0
20250211,171600,1490983215,3185,3185,3185,3185,0
20250211,171500,1490983215,3185,3185,3185,3185,0
20250211,171400,1490983215,3185,3185,3185,3185,0
20250211,171300,1490983215,3185,3185,3185,3185,0
20250211,171200,1490983215,3185,3185,3185,3185,0
20250211,171100,1490983215,3185,3185,3185,3185,0
20250211,171000,1490983215,3185,3185,3185,3185,0
20250211,170900,1490983215,3185,3185,3185,3185,0
20250211,170800,1490983215,3185,3185,3185,3185,0
20250211,170700,1490983215,3185,3185,3185,3185,0
20250211,170600,1490983215,3185,3185,3185,3185,0
20250211,170500,1490983215,3185,3185,3185,3185,0
20250211,170400,1490983215,3185,3185,3185,3185,0
20250211,170300,1490983215,3185,3185,3185,3185,0
20250211,170200,1490983215,3185,3185,3185,3185,0
20250211,170100,1490983215,3185,3185,3185,3185,0
20250211,170000,1490983215,3185,3185,3185,3185,0
20250211,165900,1490983215,3185,3185,3185,3185,0
20250211,165800,1490983215,3185,3185,3185,3185,0
20250211,165700,1490983215,3185,3185,3185,3185,0
20250211,165600,1490983215,3185,3185,3185,3185,6810
20250211,165500,1490983215,3185,3185,3185,3185,0
20250211,165400,1490983215,3185,3185,3185,3185,0
20250211,165300,1490983215,3185,3185,3185,3185,0
20250211,165200,1490983215,3185,3185,3185,3185,0
20250211,165100,1490983215,3185,3185,3185,3185,0
20250211,165000,1490983215,3185,3185,3185,3185,0
20250211,164900,1490983215,3185,3185,3185,3185,0
20250211,164800,1490983215,3185,3185,3185,3185,0
20250211,164700,1490983215,3185,3185,3185,3185,0
20250211,164600,1490983215,3185,3185,3185,3185,0
20250211,164500,1490983215,3185,3185,3185,3185,0
20250211,164400,1490983215,3185,3185,3185,3185,0
20250211,164300,1490983215,3185,3185,3185,3185,0
20250211,164200,1490983215,3185,3185,3185,3185,0
20250211,164100,1490983215,3185,3185,3185,3185,0
20250211,164000,1490983215,3185,3185,3185,3185,0
20250211,163900,1490983215,3185,3185,3185,3185,0
20250211,163800,1490983215,3185,3185,3185,3185,0
20250211,163700,1490983215,3185,3185,3185,3185,0
20250211,163600,1490983215,3185,3185,3185,3185,0
20250211,163500,1490983215,3185,3185,3185,3185,0
20250211,163400,1490983215,3185,3185,3185,3185,0
20250211,163300,1490983215,3185,3185,3185,3185,0
20250211,163200,1490983215,3185,3185,3185,3185,0
20250211,163100,1490983215,3185,3185,3185,3185,0
20250211,163000,1490983215,3185,3185,3185,3185,0
20250211,162900,1490983215,3185,3185,3185,3185,0
20250211,162800,1490983215,3185,3185,3185,3185,0
20250211,162700,1490983215,3185,3185,3185,3185,0
20250211,162600,1490983215,3185,3185,3185,3185,6810
20250211,162500,1490983215,3185,3185,3185,3185,0
20250211,162400,1490983215,3185,3185,3185,3185,0
20250211,162300,1490983215,3185,3185,3185,3185,0
20250211,162200,1490983215,3185,3185,3185,3185,0
20250211,162100,1490983215,3185,3185,3185,3185,0
20250211,162000,1490983215,3185,3185,3185,3185,0
20250211,161900,1490983215,3185,3185,3185,3185,0
20250211,161800,1490983215,3185,3185,3185,3185,0
20250211,161700,1490983215,3185,3185,3185,3185,0
20250211,161600,1490983215,3185,3185,3185,3185,0
20250211,161500,1490983215,3185,3185,3185,3185,0
20250211,161400,1490983215,3185,3185,3185,3185,0
20250211,161300,1490983215,3185,3185,3185,3185,0
20250211,161200,1490983215,3185,3185,3185,3185,0
20250211,161100,1490983215,3185,3185,3185,3185,0
20250211,161000,1490983215,3185,3185,3185,3185,0
20250211,160900,1490983215,3185,3185,3185,3185,0
20250211,160800,1490983215,3185,3185,3185,3185,0
20250211,160700,1490983215,3185,3185,3185,3185,0
20250211,160600,1490983215,3185,3185,3185,3185,0
20250211,160500,1490983215,3185,3185,3185,3185,0
20250211,160400,1490983215,3185,3185,3185,3185,0
20250211,160300,1490983215,3185,3185,3185,3185,0
20250211,160200,1490983215,3185,3185,3185,3185,0
20250211,160100,1490983215,3185,3185,3185,3185,0
20250211,160000,1490983215,3185,3185,3185,3185,0
20250211,155900,1490983215,3185,3185,3185,3185,0
20250211,155800,1490983215,3185,3185,3185,3185,0
20250211,155700,1490983215,3185,3185,3185,3185,0
20250211,155600,1490983215,3185,3185,3185,3185,6810
20250211,155500,1490983215,3185,3185,3185,3185,0
20250211,155400,1490983215,3185,3185,3185,3185,0
20250211,155300,1490983215,3185,3185,3185,3185,0
20250211,155200,1490983215,3185,3185,3185,3185,0
20250211,155100,1490983215,3185,3185,3185,3185,0
20250211,155000,1490983215,3185,3185,3185,3185,0
20250211,154900,1490983215,3185,3185,3185,3185,0
20250211,154800,1490983215,3185,3185,3185,3185,0
20250211,154700,1490983215,3185,3185,3185,3185,0
20250211,154600,1490983215,3185,3185,3185,3185,0
20250211,154500,1490983215,3185,3185,3185,3185,0
20250211,154400,1490983215,3185,3185,3185,3185,0
20250211,154300,1490983215,3185,3185,3185,3185,0
20250211,154200,1490983215,3185,3185,3185,3185,0
20250211,154100,1490983215,3185,3185,3185,3185,0
20250211,154000,1490983215,3185,3185,3185,3185,0
20250211,153900,1490983215,3185,3185,3185,3185,0
20250211,153800,1490983215,3185,3185,3185,3185,0
20250211,153700,1490983215,3185,3185,3185,3185,0
20250211,153600,1490983215,3185,3185,3185,3185,0
20250211,153500,1490983215,3185,3185,3185,3185,0
20250211,153400,1490983215,3185,3185,3185,3185,0
20250211,153300,1490983215,3185,3185,3185,3185,0
20250211,153200,1490983215,3185,3185,3185,3185,0
20250211,153100,1490983215,3185,3185,3185,3185,0
20250211,153000,1490983215,3185,3185,3185,3185,6810
20250211,152900,1469293365,3180,3180,3180,3180,0
20250211,152800,1469293365,3180,3180,3180,3180,0
20250211,152700,1469293365,3180,3180,3180,3180,0
20250211,152600,1469293365,3180,3180,3180,3180,0
20250211,152500,1469293365,3180,3180,3180,3180,0
20250211,152400,1469293365,3180,3180,3180,3180,0
20250211,152300,1469293365,3180,3180,3180,3180,0
20250211,152200,1469293365,3180,3180,3180,3180,0
20250211,152100,1469293365,3180,3180,3180,3180,0
20250211,152000,1469293365,3180,3180,3180,3180,0
20250211,151900,1469293365,3180,3190,3190,3160,8630
20250211,151800,1441978135,3190,3190,3190,3170,217
20250211,151700,1441286705,3190,3190,3190,3185,789
20250211,151600,1438773705,3190,3195,3195,3155,10230
20250211,151500,1406365945,3190,3185,3195,3185,612
20250211,151400,1404413775,3195,3190,3195,3185,1233
20250211,151300,1400481735,3195,3195,3195,3195,1057
20250211,151200,1397104620,3195,3195,3195,3190,1895
20250211,151100,1391051640,3195,3195,3200,3195,941
20250211,151000,1388045140,3195,3200,3200,3195,1737
20250211,150900,1382495180,3195,3195,3195,3190,5016
20250211,150800,1366491560,3190,3180,3190,3180,1640
20250211,150700,1361264785,3180,3180,3180,3180,39
20250211,150600,1361140765,3190,3190,3190,3190,0
20250211,150500,1361140765,3190,3190,3190,3175,541
20250211,150400,1359421575,3190,3190,3190,3180,136
20250211,150300,1358988990,3190,3180,3190,3180,308
20250211,150200,1358008755,3185,3180,3185,3180,1133
20250211,150100,1354405810,3180,3180,3185,3175,3515
20250211,150000,1343220210,3175,3180,3180,3175,101
20250211,145900,1342899530,3185,3180,3185,3175,876
20250211,145800,1340115355,3185,3180,3185,3175,637
20250211,145700,1338092375,3180,3180,3180,3180,302
20250211,145600,1337132015,3180,3180,3180,3180,2
20250211,145500,1337125655,3180,3180,3180,3180,122
20250211,145400,1336737695,3180,3170,3180,3170,311
20250211,145300,1335751715,3170,3175,3180,3170,908
20250211,145200,1332873110,3175,3185,3185,3175,7
20250211,145100,1332850870,3185,3185,3185,3185,93
20250211,145000,1332554665,3185,3185,3185,3185,1
20250211,144900,1332551480,3185,3185,3185,3185,1
20250211,144800,1332548295,3185,3185,3185,3185,0
20250211,144700,1332548295,3185,3175,3185,3175,2009
20250211,144600,1326159680,3185,3165,3185,3165,1901
20250211,144500,1320142995,3185,3170,3185,3165,4128
20250211,144400,1307059775,3185,3185,3185,3170,8513
20250211,144300,1280039365,3185,3190,3190,3185,2
20250211,144200,1280032990,3185,3190,3190,3185,613
20250211,144100,1278077640,3190,3190,3190,3190,0
20250211,144000,1278077640,3190,3190,3190,3190,42
20250211,143900,1277943660,3190,3185,3190,3180,1512
20250211,143800,1273135475,3190,3190,3190,3190,0
20250211,143700,1273135475,3190,3185,3190,3185,2651
20250211,143600,1264692035,3190,3190,3190,3190,0
20250211,143500,1264692035,3190,3190,3190,3190,4
20250211,143400,1264679275,3195,3195,3195,3195,0
20250211,143300,1264679275,3195,3190,3195,3190,3128
20250211,143200,1254700945,3190,3190,3190,3185,302
20250211,143100,1253739065,3190,3190,3190,3190,4
20250211,143000,1253726305,3190,3185,3190,3180,3117
20250211,142900,1243811335,3195,3195,3195,3190,207
20250211,142800,1243150000,3195,3190,3195,3190,11
20250211,142700,1243114905,3195,3195,3195,3195,1
20250211,142600,1243111710,3195,3195,3195,3185,82
20250211,142500,1242850510,3195,3190,3195,3190,314
20250211,142400,1241848845,3190,3185,3190,3185,39
20250211,142300,1241724625,3185,3190,3190,3185,763
20250211,142200,1239294465,3185,3195,3195,3185,1001
20250211,142100,1236106260,3195,3195,3195,3195,1
20250211,142000,1236103065,3180,3175,3195,3175,1327
20250211,141900,1231882325,3190,3180,3190,3180,1001
20250211,141800,1228699135,3195,3180,3195,3180,3252
20250211,141700,1218348915,3190,3190,3190,3180,3805
20250211,141600,1206247915,3190,3190,3190,3190,19
20250211,141500,1206187305,3190,3190,3190,3185,3040
20250211,141400,1196499205,3190,3190,3190,3190,127
20250211,141300,1196094075,3195,3190,3195,3190,502
20250211,141200,1194492685,3195,3195,3195,3195,0
20250211,141100,1194492685,3195,3195,3195,3190,13
20250211,141000,1194451200,3195,3190,3195,3190,901
20250211,140900,1191577005,3195,3195,3195,3195,97
20250211,140800,1191267090,3195,3195,3195,3195,0
20250211,140700,1191267090,3195,3185,3195,3185,2678
20250211,140600,1182737650,3190,3190,3190,3190,0
20250211,140500,1182737650,3190,3190,3190,3185,2001
20250211,140400,1176364440,3185,3190,3190,3185,306
20250211,140300,1175388800,3185,3195,3195,3185,4607
20250211,140200,1160699630,3190,3195,3200,3190,145
20250211,140100,1160236600,3195,3195,3195,3195,9
20250211,140000,1160207845,3190,3195,3195,3190,616
20250211,135900,1158242725,3195,3195,3195,3190,518
20250211,135800,1156590215,3195,3190,3195,3190,2952
20250211,135700,1147171570,3195,3195,3195,3195,14
20250211,135600,1147126840,3195,3205,3205,3195,7579
20250211,135500,1122911820,3205,3200,3205,3200,390
20250211,135400,1121663815,3200,3200,3200,3200,59
20250211,135300,1121475015,3200,3200,3200,3200,3
20250211,135200,1121465415,3205,3205,3205,3205,0
20250211,135100,1121465415,3205,3200,3205,3200,165
20250211,135000,1120937405,3200,3195,3200,3195,927
20250211,134900,1117971050,3200,3200,3200,3195,248
20250211,134800,1117178270,3200,3200,3200,3200,44
20250211,134700,1117037470,3200,3195,3200,3195,504
20250211,134600,1115427185,3205,3200,3205,3200,2034
20250211,134500,1108918330,3205,3205,3205,3205,1
20250211,134400,1108915125,3205,3205,3205,3205,4
20250211,134300,1108902305,3205,3200,3205,3200,1239
20250211,134200,1104937495,3205,3205,3205,3200,5
20250211,134100,1104921480,3205,3205,3205,3200,405
20250211,134000,1103624005,3205,3205,3205,3205,0
20250211,133900,1103624005,3205,3205,3205,3205,2
20250211,133800,1103617595,3205,3205,3205,3205,0
20250211,133700,1103617595,3205,3205,3205,3205,958
20250211,133600,1100547205,3210,3205,3210,3205,455
20250211,133500,1099088925,3205,3205,3205,3205,3
20250211,133400,1099079310,3205,3200,3205,3200,675
20250211,133300,1096916935,3200,3200,3200,3200,0
20250211,133200,1096916935,3200,3200,3205,3200,1501
20250211,133100,1092113730,3200,3205,3205,3200,71
20250211,133000,1091886275,3205,3205,3205,3200,4331
20250211,132900,1078026765,3200,3205,3210,3200,491
20250211,132800,1076454725,3205,3200,3205,3200,6
20250211,132700,1076435520,3205,3205,3205,3200,6036
20250211,132600,1057120140,3205,3205,3205,3200,2003
20250211,132500,1050710525,3200,3205,3205,3200,4278
20250211,132400,1037017795,3200,3200,3200,3200,1100
20250211,132300,1033497795,3205,3205,3205,3205,2400
20250211,132200,1025805795,3205,3205,3205,3205,731
20250211,132100,1023462940,3210,3210,3210,3210,1
20250211,132000,1023459730,3210,3210,3210,3210,5
20250211,131900,1023443680,3210,3210,3210,3210,4
20250211,131800,1023430840,3210,3210,3210,3210,2
20250211,131700,1023424420,3210,3210,3210,3210,251
20250211,131600,1022618710,3210,3210,3210,3210,353
20250211,131500,1021485580,3210,3210,3210,3210,0
20250211,131400,1021485580,3210,3210,3210,3210,13
20250211,131300,1021443850,3210,3210,3210,3210,12
20250211,131200,1021405330,3205,3205,3205,3205,939
20250211,131100,1018395835,3210,3210,3210,3210,0
20250211,131000,1018395835,3210,3205,3210,3205,1499
20250211,130900,1013586540,3210,3205,3210,3205,413
20250211,130800,1012261610,3210,3215,3215,3210,303
20250211,130700,1011288975,3210,3210,3210,3210,4835
20250211,130600,995768625,3210,3210,3210,3210,2
20250211,130500,995762205,3210,3210,3210,3210,2
20250211,130400,995755785,3205,3205,3205,3205,3199
20250211,130300,985502990,3205,3205,3205,3205,0
20250211,130200,985502990,3205,3210,3210,3205,2000
20250211,130100,979087990,3210,3210,3210,3210,6
20250211,130000,979068730,3205,3210,3210,3205,1005
20250211,125900,975847680,3210,3205,3210,3205,1001
20250211,125800,972639470,3210,3210,3210,3210,3
20250211,125700,972629840,3210,3210,3210,3210,32
20250211,125600,972527120,3210,3210,3210,3210,0
20250211,125500,972527120,3210,3210,3210,3210,5
20250211,125400,972511070,3210,3210,3210,3210,2
20250211,125300,972504650,3210,3210,3210,3210,25
20250211,125200,972424400,3210,3210,3210,3210,2
20250211,125100,972417980,3210,3210,3210,3210,5
20250211,125000,972401930,3205,3205,3205,3205,200
20250211,124900,971760930,3205,3205,3205,3205,0
20250211,124800,971760930,3205,3205,3205,3205,1400
20250211,124700,967273930,3205,3205,3205,3205,2
20250211,124600,967267520,3205,3210,3210,3205,301
20250211,124500,966302810,3210,3210,3210,3210,50
20250211,124400,966142310,3210,3210,3210,3210,8
20250211,124300,966116630,3210,3210,3210,3210,399
20250211,124200,964835840,3210,3210,3210,3210,141
20250211,124100,964383230,3210,3210,3210,3210,275
20250211,124000,963500480,3210,3210,3210,3210,22
20250211,123900,963429860,3205,3205,3205,3205,0
20250211,123800,963429860,3205,3205,3205,3205,537
20250211,123700,961708775,3210,3210,3210,3210,502
20250211,123600,960097355,3210,3210,3210,3210,1
20250211,123500,960094145,3210,3210,3210,3205,206
20250211,123400,959432910,3205,3205,3205,3205,1093
20250211,123300,955929845,3210,3210,3210,3210,0
20250211,123200,955929845,3210,3210,3210,3210,0
20250211,123100,955929845,3210,3210,3210,3210,4
20250211,123000,955917005,3210,3210,3210,3210,1
20250211,122900,955913795,3210,3200,3210,3200,14
20250211,122800,955868975,3210,3200,3210,3200,580
20250211,122700,954012655,3200,3200,3200,3200,90
20250211,122600,953724655,3210,3210,3210,3210,100
20250211,122500,953403655,3210,3210,3210,3210,201
20250211,122400,952758445,3205,3205,3205,3205,1125
20250211,122300,949152820,3205,3210,3210,3205,2
20250211,122200,949146405,3210,3200,3210,3200,22
20250211,122100,949075985,3200,3210,3210,3200,13613
20250211,122000,905450290,3210,3210,3210,3210,244
20250211,121900,904667050,3210,3210,3210,3210,226
20250211,121800,903941590,3215,3210,3215,3210,2170
20250211,121700,896975885,3215,3215,3215,3215,1
20250211,121600,896972670,3215,3215,3215,3215,15
20250211,121500,896924445,3220,3220,3220,3220,18
20250211,121400,896866485,3220,3220,3220,3220,60
20250211,121300,896673285,3220,3225,3225,3220,2
20250211,121200,896666840,3225,3225,3225,3225,0
20250211,121100,896666840,3225,3225,3225,3225,0
20250211,121000,896666840,3225,3225,3225,3225,0
20250211,120900,896666840,3225,3230,3230,3210,110
20250211,120800,896313425,3230,3230,3230,3230,0
20250211,120700,896313425,3230,3220,3230,3210,229
20250211,120600,895575165,3210,3210,3210,3210,637
20250211,120500,893530395,3210,3205,3210,3205,2474
20250211,120400,885600445,3205,3205,3205,3205,431
20250211,120300,884219090,3210,3210,3210,3210,0
20250211,120200,884219090,3210,3210,3210,3210,101
20250211,120100,883894880,3205,3210,3210,3205,502
20250211,120000,882285715,3210,3210,3210,3210,2
20250211,115900,882279295,3210,3210,3210,3210,43
20250211,115800,882141265,3210,3210,3210,3210,0
20250211,115700,882141265,3210,3210,3210,3210,9
20250211,115600,882112375,3205,3200,3205,3200,1193
20250211,115500,878288890,3205,3205,3205,3205,5
20250211,115400,878272865,3200,3205,3205,3200,81
20250211,115300,878013615,3205,3205,3205,3205,1513
20250211,115200,873164450,3205,3205,3205,3205,1
20250211,115100,873161245,3200,3205,3205,3200,210
20250211,115000,872489225,3205,3205,3205,3205,102
20250211,114900,872162315,3205,3205,3210,3205,7824
20250211,114800,847086335,3210,3215,3215,3210,418
20250211,114700,845744510,3215,3210,3220,3210,1383
20250211,114600,841304915,3210,3220,3220,3210,636
20250211,114500,839263335,3220,3220,3220,3220,370
20250211,114400,838071935,3220,3220,3220,3220,1
20250211,114300,838068715,3210,3215,3215,3210,10559
20250211,114200,804161230,3220,3230,3230,3220,929
20250211,114100,801169840,3220,3225,3225,3220,1550
20250211,114000,796178590,3220,3230,3230,3220,1219
20250211,113900,792249810,3225,3225,3225,3225,0
20250211,113800,792249810,3225,3225,3230,3225,15
20250211,113700,792201425,3225,3230,3230,3225,345
20250211,113600,791088435,3230,3230,3230,3230,1
20250211,113500,791085205,3230,3230,3230,3230,50
20250211,113400,790923705,3230,3225,3230,3225,501
20250211,113300,789307975,3230,3230,3230,3230,0
20250211,113200,789307975,3230,3225,3230,3225,501
20250211,113100,787692245,3230,3230,3230,3230,5
20250211,113000,787676095,3230,3235,3240,3230,2968
20250211,112900,778089250,3235,3235,3235,3235,165
20250211,112800,777555475,3240,3230,3240,3230,3
20250211,112700,777545765,3235,3235,3235,3230,2033
20250211,112600,770976820,3235,3240,3245,3235,4248
20250211,112500,757218375,3245,3240,3245,3240,12
20250211,112400,757179490,3245,3245,3245,3240,1064
20250211,112300,753730615,3240,3245,3245,3240,755
20250211,112200,751283890,3240,3240,3240,3240,202
20250211,112100,750629410,3240,3245,3245,3240,265
20250211,112000,749770350,3245,3245,3245,3245,100
20250211,111900,749445850,3245,3245,3245,3245,36
20250211,111800,749329030,3240,3240,3240,3240,416
20250211,111700,747981190,3240,3245,3245,3240,37
20250211,111600,747861305,3245,3245,3245,3240,939
20250211,111500,744816750,3250,3250,3250,3250,500
20250211,111400,743191750,3250,3250,3250,3245,1828
20250211,111300,737253025,3255,3255,3255,3245,1078
20250211,111200,733745465,3250,3250,3255,3250,2001
20250211,111100,727242210,3250,3240,3250,3240,15412
20250211,111000,677272625,3235,3235,3235,3235,1531
20250211,110900,672319840,3235,3235,3235,3225,62
20250211,110800,672119870,3235,3235,3235,3235,562
20250211,110700,670301800,3235,3235,3235,3225,2834
20250211,110600,661149875,3235,3235,3235,3235,157
20250211,110500,660641980,3240,3230,3240,3230,322
20250211,110400,659600835,3235,3235,3240,3235,9851
20250211,110300,627732845,3235,3235,3235,3235,1452
20250211,110200,623035625,3235,3230,3235,3230,1462
20250211,110100,618306855,3230,3230,3230,3230,46
20250211,110000,618158275,3230,3230,3230,3230,65
20250211,105900,617948325,3235,3235,3235,3235,1
20250211,105800,617945090,3230,3235,3235,3230,799
20250211,105700,615364315,3235,3235,3235,3235,1000
20250211,105600,612129315,3235,3240,3240,3235,101
20250211,105500,611802575,3240,3240,3240,3240,252
20250211,105400,610986095,3240,3240,3245,3240,3738
20250211,105300,598874205,3240,3235,3240,3235,1458
20250211,105200,594156030,3235,3220,3235,3220,3173
20250211,105100,583909735,3225,3225,3225,3225,993
20250211,105000,580707310,3230,3230,3230,3230,2
20250211,104900,580700850,3230,3225,3230,3225,560
20250211,104800,578894800,3230,3230,3230,3230,13
20250211,104700,578852810,3230,3225,3230,3225,63
20250211,104600,578649625,3230,3230,3230,3225,252
20250211,104500,577836915,3225,3230,3230,3225,265
20250211,104400,576982285,3230,3230,3230,3230,0
20250211,104300,576982285,3230,3230,3230,3230,85
20250211,104200,576707735,3230,3230,3230,3230,579
20250211,104100,574837565,3230,3230,3230,3230,2
20250211,104000,574831105,3215,3230,3230,3215,49
20250211,103900,574673315,3235,3235,3235,3235,0
20250211,103800,574673315,3235,3235,3235,3235,0
20250211,103700,574673315,3235,3230,3235,3230,100
20250211,103600,574349820,3230,3220,3235,3220,9181
20250211,103500,544765415,3225,3225,3225,3225,2127
20250211,103400,537905840,3235,3225,3235,3225,901
20250211,103300,535000105,3235,3235,3235,3235,2
20250211,103200,534993635,3235,3235,3235,3235,1
20250211,103100,534990400,3230,3230,3230,3230,109
20250211,103000,534638330,3230,3230,3230,3220,14
20250211,102900,534593130,3220,3225,3225,3220,386
20250211,102800,533349970,3235,3225,3235,3225,3870
20250211,102700,520868520,3225,3230,3230,3225,3291
20250211,102600,510252805,3230,3230,3230,3225,1252
20250211,102500,506208965,3225,3230,3230,3225,1424
20250211,102400,501616065,3230,3230,3230,3230,1
20250211,102300,501612835,3230,3230,3230,3230,4700
20250211,102200,486431835,3240,3240,3240,3240,0
20250211,102100,486431835,3240,3240,3240,3240,2
20250211,102000,486425355,3240,3240,3240,3240,1
20250211,101900,486422115,3230,3240,3240,3230,1666
20250211,101800,481039895,3240,3240,3240,3240,2
20250211,101700,481033415,3230,3235,3240,3230,5143
20250211,101600,464396530,3240,3240,3240,3240,1810
20250211,101500,458532130,3240,3240,3240,3240,5
20250211,101400,458515930,3240,3235,3240,3225,1009
20250211,101300,455258440,3235,3235,3235,3235,41
20250211,101200,455125805,3235,3240,3240,3235,357
20250211,101100,453969180,3235,3235,3235,3235,8271
20250211,101000,427212495,3235,3230,3235,3230,37
20250211,100900,427092980,3235,3225,3235,3225,406
20250211,100800,425783360,3230,3230,3230,3230,28
20250211,100700,425692920,3230,3235,3235,3230,255
20250211,100600,424869265,3235,3230,3235,3230,110
20250211,100500,424513420,3235,3230,3235,3230,13
20250211,100400,424471425,3230,3235,3235,3230,43
20250211,100300,424332490,3235,3235,3235,3235,13
20250211,100200,424290435,3230,3230,3230,3230,1387
20250211,100100,419810425,3230,3220,3230,3220,969
20250211,100000,416688225,3220,3220,3220,3220,922
20250211,095900,413719385,3230,3230,3230,3230,30
20250211,095800,413622485,3225,3220,3225,3220,925
20250211,095700,410639365,3210,3225,3225,3210,2040
20250211,095600,404088760,3220,3220,3220,3220,683
20250211,095500,401889500,3220,3215,3220,3210,7937
20250211,095400,376411525,3220,3220,3220,3220,15
20250211,095300,376363225,3210,3210,3210,3210,1000
20250211,095200,373153225,3210,3210,3210,3210,354
20250211,095100,372016885,3215,3220,3225,3210,431
20250211,095000,370630865,3215,3220,3220,3215,1029
20250211,094900,367322540,3220,3220,3220,3220,115
20250211,094800,366952240,3220,3220,3220,3220,0
20250211,094700,366952240,3220,3215,3220,3215,9
20250211,094600,366923280,3215,3215,3215,3215,536
20250211,094500,365200040,3215,3215,3215,3215,164
20250211,094400,364672780,3215,3215,3220,3210,2268
20250211,094300,357384900,3215,3215,3215,3215,161
20250211,094200,356867285,3215,3215,3215,3215,43
20250211,094100,356729040,3215,3215,3215,3205,3653
20250211,094000,345011140,3220,3225,3225,3220,3193
20250211,093900,334729675,3220,3215,3220,3210,7991
20250211,093800,309036680,3220,3215,3220,3215,947
20250211,093700,305992070,3215,3220,3220,3215,12
20250211,093600,305953440,3220,3225,3225,3220,692
20250211,093500,303725195,3225,3225,3225,3220,325
20250211,093400,302677120,3225,3230,3230,3220,1508
20250211,093300,297820175,3230,3225,3230,3220,554
20250211,093200,296034655,3230,3230,3230,3230,0
20250211,093100,296034655,3230,3225,3230,3225,225
20250211,093000,295309025,3220,3220,3225,3220,1599
20250211,092900,290155180,3220,3220,3220,3220,3695
20250211,092800,278257280,3215,3215,3215,3215,0
20250211,092700,278257280,3215,3220,3220,3215,3745
20250211,092600,266216530,3220,3215,3220,3215,921
20250211,092500,263255020,3215,3215,3215,3215,0
20250211,092400,263255020,3215,3215,3215,3215,38
20250211,092300,263132850,3215,3210,3215,3210,1423
20250211,092200,258563970,3210,3215,3215,3205,3040
20250211,092100,248803180,3215,3215,3215,3215,513
20250211,092000,247153885,3210,3215,3215,3210,456
20250211,091900,245689565,3210,3220,3220,3210,3524
20250211,091800,234351745,3225,3230,3230,3225,1685
20250211,091700,228912545,3230,3230,3240,3230,1195
20250211,091600,225050695,3230,3235,3235,3230,1867
20250211,091500,219011250,3240,3240,3240,3240,505
20250211,091400,217375050,3230,3230,3240,3230,640
20250211,091300,215306850,3230,3245,3250,3215,7215
20250211,091200,192011835,3240,3255,3255,3240,2367
20250211,091100,184331110,3250,3260,3260,3250,7121
20250211,091000,161143405,3260,3260,3270,3260,6154
20250211,090900,141068675,3255,3260,3265,3250,6756
20250211,090800,119074390,3260,3250,3265,3245,2213
20250211,090700,111865490,3250,3255,3255,3250,3250
20250211,090600,101302925,3255,3255,3255,3240,2568
20250211,090500,92952240,3255,3250,3255,3240,5167
20250211,090400,76147520,3250,3250,3255,3235,6990
20250211,090300,53440330,3250,3225,3255,3225,7101
20250211,090200,30413830,3225,3235,3235,3225,1609
20250211,090100,25212655,3235,3215,3235,3215,3768
20250211,090000,13040470,3215,3205,3215,3200,3537