KissMeData/067010/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194800,73385995,3040,3040,3040,3040,1429
20250211,194700,73385995,3040,3040,3040,3040,0
20250211,194600,73385995,3040,3040,3040,3040,0
20250211,194500,73385995,3040,3040,3040,3040,0
20250211,194400,73385995,3040,3040,3040,3040,0
20250211,194300,73385995,3040,3040,3040,3040,0
20250211,194200,73385995,3040,3040,3040,3040,0
20250211,194100,73385995,3040,3040,3040,3040,0
20250211,194000,73385995,3040,3040,3040,3040,0
20250211,193900,73385995,3040,3040,3040,3040,0
20250211,193800,73385995,3040,3040,3040,3040,0
20250211,193700,73385995,3040,3040,3040,3040,0
20250211,193600,73385995,3040,3040,3040,3040,0
20250211,193500,73385995,3040,3040,3040,3040,0
20250211,193400,73385995,3040,3040,3040,3040,0
20250211,193300,73385995,3040,3040,3040,3040,0
20250211,193200,73385995,3040,3040,3040,3040,0
20250211,193100,73385995,3040,3040,3040,3040,0
20250211,193000,73385995,3040,3040,3040,3040,0
20250211,192900,73385995,3040,3040,3040,3040,0
20250211,192800,73385995,3040,3040,3040,3040,0
20250211,192700,73385995,3040,3040,3040,3040,0
20250211,192600,73385995,3040,3040,3040,3040,0
20250211,192500,73385995,3040,3040,3040,3040,0
20250211,192400,73385995,3040,3040,3040,3040,0
20250211,192300,73385995,3040,3040,3040,3040,0
20250211,192200,73385995,3040,3040,3040,3040,0
20250211,192100,73385995,3040,3040,3040,3040,0
20250211,192000,73385995,3040,3040,3040,3040,0
20250211,191900,73385995,3040,3040,3040,3040,0
20250211,191800,73385995,3040,3040,3040,3040,1429
20250211,191700,73385995,3040,3040,3040,3040,0
20250211,191600,73385995,3040,3040,3040,3040,0
20250211,191500,73385995,3040,3040,3040,3040,0
20250211,191400,73385995,3040,3040,3040,3040,0
20250211,191300,73385995,3040,3040,3040,3040,0
20250211,191200,73385995,3040,3040,3040,3040,0
20250211,191100,73385995,3040,3040,3040,3040,0
20250211,191000,73385995,3040,3040,3040,3040,0
20250211,190900,73385995,3040,3040,3040,3040,0
20250211,190800,73385995,3040,3040,3040,3040,0
20250211,190700,73385995,3040,3040,3040,3040,0
20250211,190600,73385995,3040,3040,3040,3040,0
20250211,190500,73385995,3040,3040,3040,3040,0
20250211,190400,73385995,3040,3040,3040,3040,0
20250211,190300,73385995,3040,3040,3040,3040,0
20250211,190200,73385995,3040,3040,3040,3040,0
20250211,190100,73385995,3040,3040,3040,3040,0
20250211,190000,73385995,3040,3040,3040,3040,0
20250211,185900,73385995,3040,3040,3040,3040,0
20250211,185800,73385995,3040,3040,3040,3040,0
20250211,185700,73385995,3040,3040,3040,3040,0
20250211,185600,73385995,3040,3040,3040,3040,0
20250211,185500,73385995,3040,3040,3040,3040,0
20250211,185400,73385995,3040,3040,3040,3040,0
20250211,185300,73385995,3040,3040,3040,3040,0
20250211,185200,73385995,3040,3040,3040,3040,0
20250211,185100,73385995,3040,3040,3040,3040,0
20250211,185000,73385995,3040,3040,3040,3040,0
20250211,184900,73385995,3040,3040,3040,3040,0
20250211,184800,73385995,3040,3040,3040,3040,1429
20250211,184700,73385995,3040,3040,3040,3040,0
20250211,184600,73385995,3040,3040,3040,3040,0
20250211,184500,73385995,3040,3040,3040,3040,0
20250211,184400,73385995,3040,3040,3040,3040,0
20250211,184300,73385995,3040,3040,3040,3040,0
20250211,184200,73385995,3040,3040,3040,3040,0
20250211,184100,73385995,3040,3040,3040,3040,0
20250211,184000,73385995,3040,3040,3040,3040,0
20250211,183900,73385995,3040,3040,3040,3040,0
20250211,183800,73385995,3040,3040,3040,3040,0
20250211,183700,73385995,3040,3040,3040,3040,0
20250211,183600,73385995,3040,3040,3040,3040,0
20250211,183500,73385995,3040,3040,3040,3040,0
20250211,183400,73385995,3040,3040,3040,3040,0
20250211,183300,73385995,3040,3040,3040,3040,0
20250211,183200,73385995,3040,3040,3040,3040,0
20250211,183100,73385995,3040,3040,3040,3040,0
20250211,183000,73385995,3040,3040,3040,3040,0
20250211,182900,73385995,3040,3040,3040,3040,0
20250211,182800,73385995,3040,3040,3040,3040,0
20250211,182700,73385995,3040,3040,3040,3040,0
20250211,182600,73385995,3040,3040,3040,3040,0
20250211,182500,73385995,3040,3040,3040,3040,0
20250211,182400,73385995,3040,3040,3040,3040,0
20250211,182300,73385995,3040,3040,3040,3040,0
20250211,182200,73385995,3040,3040,3040,3040,0
20250211,182100,73385995,3040,3040,3040,3040,0
20250211,182000,73385995,3040,3040,3040,3040,0
20250211,181900,73385995,3040,3040,3040,3040,0
20250211,181800,73385995,3040,3040,3040,3040,1429
20250211,181700,73385995,3040,3040,3040,3040,0
20250211,181600,73385995,3040,3040,3040,3040,0
20250211,181500,73385995,3040,3040,3040,3040,0
20250211,181400,73385995,3040,3040,3040,3040,0
20250211,181300,73385995,3040,3040,3040,3040,0
20250211,181200,73385995,3040,3040,3040,3040,0
20250211,181100,73385995,3040,3040,3040,3040,0
20250211,181000,73385995,3040,3040,3040,3040,0
20250211,180900,73385995,3040,3040,3040,3040,0
20250211,180800,73385995,3040,3040,3040,3040,0
20250211,180700,73385995,3040,3040,3040,3040,0
20250211,180600,73385995,3040,3040,3040,3040,0
20250211,180500,73385995,3040,3040,3040,3040,0
20250211,180400,73385995,3040,3040,3040,3040,0
20250211,180300,73385995,3040,3040,3040,3040,0
20250211,180200,73385995,3040,3040,3040,3040,0
20250211,180100,73385995,3040,3040,3040,3040,0
20250211,180000,73385995,3040,3040,3040,3040,0
20250211,175900,73385995,3040,3040,3040,3040,0
20250211,175800,73385995,3040,3040,3040,3040,0
20250211,175700,73385995,3040,3040,3040,3040,0
20250211,175600,73385995,3040,3040,3040,3040,0
20250211,175500,73385995,3040,3040,3040,3040,0
20250211,175400,73385995,3040,3040,3040,3040,0
20250211,175300,73385995,3040,3040,3040,3040,0
20250211,175200,73385995,3040,3040,3040,3040,0
20250211,175100,73385995,3040,3040,3040,3040,0
20250211,175000,73385995,3040,3040,3040,3040,0
20250211,174900,73385995,3040,3040,3040,3040,0
20250211,174800,73385995,3040,3040,3040,3040,1429
20250211,174700,73385995,3040,3040,3040,3040,0
20250211,174600,73385995,3040,3040,3040,3040,0
20250211,174500,73385995,3040,3040,3040,3040,0
20250211,174400,73385995,3040,3040,3040,3040,0
20250211,174300,73385995,3040,3040,3040,3040,0
20250211,174200,73385995,3040,3040,3040,3040,0
20250211,174100,73385995,3040,3040,3040,3040,0
20250211,174000,73385995,3040,3040,3040,3040,0
20250211,173900,73385995,3040,3040,3040,3040,0
20250211,173800,73385995,3040,3040,3040,3040,0
20250211,173700,73385995,3040,3040,3040,3040,0
20250211,173600,73385995,3040,3040,3040,3040,0
20250211,173500,73385995,3040,3040,3040,3040,0
20250211,173400,73385995,3040,3040,3040,3040,0
20250211,173300,73385995,3040,3040,3040,3040,0
20250211,173200,73385995,3040,3040,3040,3040,0
20250211,173100,73385995,3040,3040,3040,3040,0
20250211,173000,73385995,3040,3040,3040,3040,0
20250211,172900,73385995,3040,3040,3040,3040,0
20250211,172800,73385995,3040,3040,3040,3040,0
20250211,172700,73385995,3040,3040,3040,3040,0
20250211,172600,73385995,3040,3040,3040,3040,0
20250211,172500,73385995,3040,3040,3040,3040,0
20250211,172400,73385995,3040,3040,3040,3040,0
20250211,172300,73385995,3040,3040,3040,3040,0
20250211,172200,73385995,3040,3040,3040,3040,0
20250211,172100,73385995,3040,3040,3040,3040,0
20250211,172000,73385995,3040,3040,3040,3040,0
20250211,171900,73385995,3040,3040,3040,3040,0
20250211,171800,73385995,3040,3040,3040,3040,1429
20250211,171700,73385995,3040,3040,3040,3040,0
20250211,171600,73385995,3040,3040,3040,3040,0
20250211,171500,73385995,3040,3040,3040,3040,0
20250211,171400,73385995,3040,3040,3040,3040,0
20250211,171300,73385995,3040,3040,3040,3040,0
20250211,171200,73385995,3040,3040,3040,3040,0
20250211,171100,73385995,3040,3040,3040,3040,0
20250211,171000,73385995,3040,3040,3040,3040,0
20250211,170900,73385995,3040,3040,3040,3040,0
20250211,170800,73385995,3040,3040,3040,3040,0
20250211,170700,73385995,3040,3040,3040,3040,0
20250211,170600,73385995,3040,3040,3040,3040,0
20250211,170500,73385995,3040,3040,3040,3040,0
20250211,170400,73385995,3040,3040,3040,3040,0
20250211,170300,73385995,3040,3040,3040,3040,0
20250211,170200,73385995,3040,3040,3040,3040,0
20250211,170100,73385995,3040,3040,3040,3040,0
20250211,170000,73385995,3040,3040,3040,3040,0
20250211,165900,73385995,3040,3040,3040,3040,0
20250211,165800,73385995,3040,3040,3040,3040,0
20250211,165700,73385995,3040,3040,3040,3040,0
20250211,165600,73385995,3040,3040,3040,3040,0
20250211,165500,73385995,3040,3040,3040,3040,0
20250211,165400,73385995,3040,3040,3040,3040,0
20250211,165300,73385995,3040,3040,3040,3040,0
20250211,165200,73385995,3040,3040,3040,3040,0
20250211,165100,73385995,3040,3040,3040,3040,0
20250211,165000,73385995,3040,3040,3040,3040,0
20250211,164900,73385995,3040,3040,3040,3040,0
20250211,164800,73385995,3040,3040,3040,3040,1429
20250211,164700,73385995,3040,3040,3040,3040,0
20250211,164600,73385995,3040,3040,3040,3040,0
20250211,164500,73385995,3040,3040,3040,3040,0
20250211,164400,73385995,3040,3040,3040,3040,0
20250211,164300,73385995,3040,3040,3040,3040,0
20250211,164200,73385995,3040,3040,3040,3040,0
20250211,164100,73385995,3040,3040,3040,3040,0
20250211,164000,73385995,3040,3040,3040,3040,0
20250211,163900,73385995,3040,3040,3040,3040,0
20250211,163800,73385995,3040,3040,3040,3040,0
20250211,163700,73385995,3040,3040,3040,3040,0
20250211,163600,73385995,3040,3040,3040,3040,0
20250211,163500,73385995,3040,3040,3040,3040,0
20250211,163400,73385995,3040,3040,3040,3040,0
20250211,163300,73385995,3040,3040,3040,3040,0
20250211,163200,73385995,3040,3040,3040,3040,0
20250211,163100,73385995,3040,3040,3040,3040,0
20250211,163000,73385995,3040,3040,3040,3040,0
20250211,162900,73385995,3040,3040,3040,3040,0
20250211,162800,73385995,3040,3040,3040,3040,0
20250211,162700,73385995,3040,3040,3040,3040,0
20250211,162600,73385995,3040,3040,3040,3040,0
20250211,162500,73385995,3040,3040,3040,3040,0
20250211,162400,73385995,3040,3040,3040,3040,0
20250211,162300,73385995,3040,3040,3040,3040,0
20250211,162200,73385995,3040,3040,3040,3040,0
20250211,162100,73385995,3040,3040,3040,3040,0
20250211,162000,73385995,3040,3040,3040,3040,0
20250211,161900,73385995,3040,3040,3040,3040,0
20250211,161800,73385995,3040,3040,3040,3040,1429
20250211,161700,73385995,3040,3040,3040,3040,0
20250211,161600,73385995,3040,3040,3040,3040,0
20250211,161500,73385995,3040,3040,3040,3040,0
20250211,161400,73385995,3040,3040,3040,3040,0
20250211,161300,73385995,3040,3040,3040,3040,0
20250211,161200,73385995,3040,3040,3040,3040,0
20250211,161100,73385995,3040,3040,3040,3040,0
20250211,161000,73385995,3040,3040,3040,3040,0
20250211,160900,73385995,3040,3040,3040,3040,0
20250211,160800,73385995,3040,3040,3040,3040,0
20250211,160700,73385995,3040,3040,3040,3040,0
20250211,160600,73385995,3040,3040,3040,3040,0
20250211,160500,73385995,3040,3040,3040,3040,0
20250211,160400,73385995,3040,3040,3040,3040,0
20250211,160300,73385995,3040,3040,3040,3040,0
20250211,160200,73385995,3040,3040,3040,3040,0
20250211,160100,73385995,3040,3040,3040,3040,0
20250211,160000,73385995,3040,3040,3040,3040,0
20250211,155900,73385995,3040,3040,3040,3040,0
20250211,155800,73385995,3040,3040,3040,3040,0
20250211,155700,73385995,3040,3040,3040,3040,0
20250211,155600,73385995,3040,3040,3040,3040,0
20250211,155500,73385995,3040,3040,3040,3040,0
20250211,155400,73385995,3040,3040,3040,3040,0
20250211,155300,73385995,3040,3040,3040,3040,0
20250211,155200,73385995,3040,3040,3040,3040,0
20250211,155100,73385995,3040,3040,3040,3040,0
20250211,155000,73385995,3040,3040,3040,3040,0
20250211,154900,73385995,3040,3040,3040,3040,0
20250211,154800,73385995,3040,3040,3040,3040,1429
20250211,154700,73385995,3040,3040,3040,3040,0
20250211,154600,73385995,3040,3040,3040,3040,0
20250211,154500,73385995,3040,3040,3040,3040,0
20250211,154400,73385995,3040,3040,3040,3040,0
20250211,154300,73385995,3040,3040,3040,3040,0
20250211,154200,73385995,3040,3040,3040,3040,0
20250211,154100,73385995,3040,3040,3040,3040,0
20250211,154000,73385995,3040,3040,3040,3040,0
20250211,153900,73385995,3040,3040,3040,3040,0
20250211,153800,73385995,3040,3040,3040,3040,0
20250211,153700,73385995,3040,3040,3040,3040,0
20250211,153600,73385995,3040,3040,3040,3040,0
20250211,153500,73385995,3040,3040,3040,3040,0
20250211,153400,73385995,3040,3040,3040,3040,0
20250211,153300,73385995,3040,3040,3040,3040,0
20250211,153200,73385995,3040,3040,3040,3040,0
20250211,153100,73385995,3040,3040,3040,3040,0
20250211,153000,73385995,3040,3040,3040,3040,1429
20250211,152900,69041835,3025,3025,3025,3025,0
20250211,152800,69041835,3025,3025,3025,3025,0
20250211,152700,69041835,3025,3025,3025,3025,0
20250211,152600,69041835,3025,3025,3025,3025,0
20250211,152500,69041835,3025,3025,3025,3025,0
20250211,152400,69041835,3025,3025,3025,3025,0
20250211,152300,69041835,3025,3025,3025,3025,0
20250211,152200,69041835,3025,3025,3025,3025,0
20250211,152100,69041835,3025,3025,3025,3025,0
20250211,152000,69041835,3025,3025,3025,3025,0
20250211,151900,69041835,3025,3025,3025,3025,10
20250211,151800,69011585,2990,2990,2990,2990,0
20250211,151700,69011585,2990,2990,2990,2990,0
20250211,151600,69011585,2990,2990,2990,2990,34
20250211,151500,68909925,2990,2990,2990,2990,34
20250211,151400,68808265,2990,2990,2990,2990,0
20250211,151300,68808265,2990,2990,2990,2990,0
20250211,151200,68808265,2990,2990,2990,2990,0
20250211,151100,68808265,2990,2995,2995,2990,76
20250211,151000,68580935,3020,3020,3020,3020,0
20250211,150900,68580935,3020,3020,3020,3020,0
20250211,150800,68580935,3020,3020,3020,3020,0
20250211,150700,68580935,3020,3020,3020,3020,0
20250211,150600,68580935,3020,3020,3020,3020,0
20250211,150500,68580935,3020,3020,3020,3020,0
20250211,150400,68580935,3020,3020,3020,3020,1
20250211,150300,68577915,3020,3020,3020,3020,60
20250211,150200,68396715,2990,2990,2990,2990,0
20250211,150100,68396715,2990,2990,2990,2990,0
20250211,150000,68396715,2990,2995,2995,2990,1781
20250211,145900,63068365,3000,3015,3015,3000,547
20250211,145800,61425190,3020,3020,3020,3020,0
20250211,145700,61425190,3020,3020,3020,3020,8
20250211,145600,61401030,3020,3020,3020,3020,10
20250211,145500,61370830,3020,3020,3020,3020,0
20250211,145400,61370830,3020,3020,3020,3020,0
20250211,145300,61370830,3020,3020,3020,3020,277
20250211,145200,60534290,3030,3030,3030,3030,0
20250211,145100,60534290,3030,3030,3030,3030,0
20250211,145000,60534290,3030,3030,3030,3030,0
20250211,144900,60534290,3030,3030,3030,3030,0
20250211,144800,60534290,3030,3030,3030,3030,10
20250211,144700,60503990,3030,3030,3030,3030,0
20250211,144600,60503990,3030,3030,3030,3030,0
20250211,144500,60503990,3030,3030,3030,3030,90
20250211,144400,60231290,3025,3025,3025,3025,0
20250211,144300,60231290,3025,3025,3025,3025,10
20250211,144200,60201040,3025,3025,3025,3025,0
20250211,144100,60201040,3025,3025,3025,3025,0
20250211,144000,60201040,3025,3025,3025,3025,2
20250211,143900,60194990,3025,3030,3030,3025,38
20250211,143800,60079940,3030,3035,3035,3030,46
20250211,143700,59940535,3035,3035,3035,3035,1
20250211,143600,59937500,3040,3040,3040,3040,1
20250211,143500,59934460,3045,3045,3045,3045,0
20250211,143400,59934460,3045,3045,3045,3045,0
20250211,143300,59934460,3045,3045,3045,3045,0
20250211,143200,59934460,3045,3045,3045,3045,0
20250211,143100,59934460,3045,3045,3045,3045,48
20250211,143000,59788300,3050,3050,3050,3050,0
20250211,142900,59788300,3050,3050,3050,3050,0
20250211,142800,59788300,3050,3050,3050,3050,0
20250211,142700,59788300,3050,3050,3050,3050,0
20250211,142600,59788300,3050,3050,3050,3050,0
20250211,142500,59788300,3050,3050,3050,3050,0
20250211,142400,59788300,3050,3050,3050,3050,809
20250211,142300,57320850,3050,3050,3050,3050,0
20250211,142200,57320850,3050,3050,3050,3050,76
20250211,142100,57089050,3055,3040,3055,3040,244
20250211,142000,56345320,3035,3035,3035,3035,11
20250211,141900,56311935,3020,3020,3020,3020,0
20250211,141800,56311935,3020,3020,3020,3020,10
20250211,141700,56281735,3020,3020,3020,3020,0
20250211,141600,56281735,3020,3020,3020,3020,5
20250211,141500,56266635,3020,3020,3020,3020,0
20250211,141400,56266635,3020,3020,3020,3020,0
20250211,141300,56266635,3020,3020,3020,3020,50
20250211,141200,56115635,3020,3020,3020,3020,335
20250211,141100,55103935,3025,3025,3025,3025,0
20250211,141000,55103935,3025,3025,3025,3025,4
20250211,140900,55091835,3035,3035,3035,3035,21
20250211,140800,55028100,3030,3030,3030,3030,0
20250211,140700,55028100,3030,3030,3030,3030,430
20250211,140600,53725200,3030,3030,3030,3030,0
20250211,140500,53725200,3030,3030,3030,3030,0
20250211,140400,53725200,3030,3030,3030,3030,0
20250211,140300,53725200,3030,3030,3030,3030,0
20250211,140200,53725200,3030,3030,3030,3030,60
20250211,140100,53543400,3030,3030,3030,3030,1
20250211,140000,53540370,3030,3030,3030,3030,0
20250211,135900,53540370,3030,3030,3030,3030,12
20250211,135800,53504010,3040,3040,3040,3040,0
20250211,135700,53504010,3040,3040,3040,3040,0
20250211,135600,53504010,3040,3040,3040,3040,0
20250211,135500,53504010,3040,3040,3040,3040,0
20250211,135400,53504010,3040,3040,3040,3040,0
20250211,135300,53504010,3040,3040,3040,3040,151
20250211,135200,53044970,3040,3040,3040,3040,10
20250211,135100,53014570,3030,3030,3030,3030,0
20250211,135000,53014570,3030,3030,3030,3030,0
20250211,134900,53014570,3030,3030,3030,3030,0
20250211,134800,53014570,3030,3030,3030,3030,0
20250211,134700,53014570,3030,3030,3030,3030,0
20250211,134600,53014570,3030,3030,3030,3030,0
20250211,134500,53014570,3030,3030,3030,3030,3
20250211,134400,53005480,3025,3025,3025,3025,2
20250211,134300,52999430,3025,3070,3070,3025,2
20250211,134200,52993335,3075,3010,3080,3010,1766
20250211,134100,47615860,3010,3010,3010,3010,3
20250211,134000,47606830,3010,3010,3010,3010,0
20250211,133900,47606830,3010,3010,3010,3010,0
20250211,133800,47606830,3010,3010,3010,3010,0
20250211,133700,47606830,3010,3010,3010,3010,0
20250211,133600,47606830,3010,3010,3010,3010,0
20250211,133500,47606830,3010,3010,3010,3010,155
20250211,133400,47140280,3005,3005,3005,3005,0
20250211,133300,47140280,3005,3005,3005,3005,0
20250211,133200,47140280,3005,3005,3005,3005,0
20250211,133100,47140280,3005,3005,3005,3005,0
20250211,133000,47140280,3005,3005,3005,3005,0
20250211,132900,47140280,3005,3005,3005,3005,0
20250211,132800,47140280,3005,3005,3005,3005,0
20250211,132700,47140280,3005,3005,3005,3005,0
20250211,132600,47140280,3005,3005,3005,3005,0
20250211,132500,47140280,3005,3005,3005,3005,0
20250211,132400,47140280,3005,3005,3005,3005,0
20250211,132300,47140280,3005,3005,3005,3005,0
20250211,132200,47140280,3005,3005,3005,3005,0
20250211,132100,47140280,3005,3005,3005,3005,7
20250211,132000,47119245,3010,3010,3010,3010,0
20250211,131900,47119245,3010,3010,3010,3010,0
20250211,131800,47119245,3010,3010,3010,3010,0
20250211,131700,47119245,3010,3010,3010,3010,0
20250211,131600,47119245,3010,3010,3010,3010,0
20250211,131500,47119245,3010,3010,3010,3010,0
20250211,131400,47119245,3010,3010,3010,3010,0
20250211,131300,47119245,3010,3010,3010,3010,0
20250211,131200,47119245,3010,3010,3010,3010,0
20250211,131100,47119245,3010,3010,3010,3010,0
20250211,131000,47119245,3010,3010,3010,3010,178
20250211,130900,46583465,3010,3010,3010,3010,358
20250211,130800,45505885,3000,3000,3000,3000,0
20250211,130700,45505885,3000,3000,3000,3000,0
20250211,130600,45505885,3000,3000,3000,3000,0
20250211,130500,45505885,3000,3000,3000,3000,0
20250211,130400,45505885,3000,3000,3000,3000,0
20250211,130300,45505885,3000,3000,3000,3000,0
20250211,130200,45505885,3000,3000,3000,3000,0
20250211,130100,45505885,3000,3000,3000,3000,0
20250211,130000,45505885,3000,3000,3000,3000,0
20250211,125900,45505885,3000,3000,3000,3000,0
20250211,125800,45505885,3000,3000,3000,3000,0
20250211,125700,45505885,3000,3000,3000,3000,0
20250211,125600,45505885,3000,3000,3000,3000,0
20250211,125500,45505885,3000,3000,3000,3000,0
20250211,125400,45505885,3000,3000,3000,3000,0
20250211,125300,45505885,3000,3000,3000,3000,171
20250211,125200,44992885,3000,3000,3000,3000,0
20250211,125100,44992885,3000,3000,3000,3000,10
20250211,125000,44962885,2995,2995,2995,2995,0
20250211,124900,44962885,2995,2990,2995,2990,47
20250211,124800,44822340,3000,3000,3000,3000,0
20250211,124700,44822340,3000,3000,3000,3000,0
20250211,124600,44822340,3000,2995,3000,2995,50
20250211,124500,44672575,2995,2995,2995,2995,0
20250211,124400,44672575,2995,2995,2995,2995,0
20250211,124300,44672575,2995,2995,2995,2995,100
20250211,124200,44373075,2995,2995,2995,2995,0
20250211,124100,44373075,2995,2995,2995,2995,0
20250211,124000,44373075,2995,2995,2995,2995,0
20250211,123900,44373075,2995,2995,2995,2995,0
20250211,123800,44373075,2995,2995,2995,2995,0
20250211,123700,44373075,2995,2995,2995,2995,1
20250211,123600,44370080,2995,2995,2995,2995,1
20250211,123500,44367085,2995,2995,2995,2995,1
20250211,123400,44364090,2990,2990,2990,2990,20
20250211,123300,44304290,2995,2990,2995,2990,70
20250211,123200,44094910,2980,2980,2980,2980,456
20250211,123100,42736030,2980,2980,2980,2980,0
20250211,123000,42736030,2980,2980,2980,2980,34
20250211,122900,42634710,2980,2980,2980,2980,0
20250211,122800,42634710,2980,2980,2980,2980,0
20250211,122700,42634710,2980,2980,2980,2980,0
20250211,122600,42634710,2980,2980,2980,2980,0
20250211,122500,42634710,2980,2980,2980,2980,0
20250211,122400,42634710,2980,2980,2980,2980,0
20250211,122300,42634710,2980,2980,2980,2980,0
20250211,122200,42634710,2980,2980,2980,2980,0
20250211,122100,42634710,2980,2980,2980,2980,0
20250211,122000,42634710,2980,2980,2980,2980,0
20250211,121900,42634710,2980,2980,2980,2980,0
20250211,121800,42634710,2980,2980,2980,2980,0
20250211,121700,42634710,2980,2980,2980,2980,27
20250211,121600,42554250,2980,2980,2980,2980,0
20250211,121500,42554250,2980,2980,2980,2980,0
20250211,121400,42554250,2980,2980,2980,2980,0
20250211,121300,42554250,2980,2980,2980,2980,0
20250211,121200,42554250,2980,2980,2980,2980,3
20250211,121100,42545310,2980,2980,2980,2980,0
20250211,121000,42545310,2980,2980,2980,2980,0
20250211,120900,42545310,2980,2980,2980,2980,0
20250211,120800,42545310,2980,2980,2980,2980,27
20250211,120700,42464850,2975,2975,2975,2975,0
20250211,120600,42464850,2975,2975,2975,2975,0
20250211,120500,42464850,2975,2975,2975,2975,20
20250211,120400,42405350,2975,2975,2975,2975,0
20250211,120300,42405350,2975,2975,2975,2975,0
20250211,120200,42405350,2975,2975,2975,2975,0
20250211,120100,42405350,2975,2975,2975,2975,0
20250211,120000,42405350,2975,2975,2975,2975,0
20250211,115900,42405350,2975,2975,2975,2975,0
20250211,115800,42405350,2975,2975,2975,2975,0
20250211,115700,42405350,2975,2975,2975,2975,0
20250211,115600,42405350,2975,2975,2975,2975,19
20250211,115500,42348825,2975,2975,2975,2975,0
20250211,115400,42348825,2975,2975,2975,2975,0
20250211,115300,42348825,2975,2975,2975,2975,0
20250211,115200,42348825,2975,2975,2975,2975,0
20250211,115100,42348825,2975,2975,2975,2975,0
20250211,115000,42348825,2975,2975,2975,2975,0
20250211,114900,42348825,2975,2975,2975,2975,81
20250211,114800,42107850,2975,2975,2975,2975,0
20250211,114700,42107850,2975,2975,2975,2975,151
20250211,114600,41658625,2975,2975,2975,2975,0
20250211,114500,41658625,2975,2975,2975,2975,0
20250211,114400,41658625,2975,2975,2975,2975,127
20250211,114300,41280800,2980,2980,2980,2980,0
20250211,114200,41280800,2980,2980,2980,2980,0
20250211,114100,41280800,2980,2980,2980,2980,15
20250211,114000,41236100,2980,2980,2980,2980,5
20250211,113900,41221200,2980,2980,2980,2980,0
20250211,113800,41221200,2980,2985,2985,2980,179
20250211,113700,40687035,2985,2985,2985,2985,0
20250211,113600,40687035,2985,2985,2985,2985,0
20250211,113500,40687035,2985,2985,2985,2985,0
20250211,113400,40687035,2985,2985,2985,2985,0
20250211,113300,40687035,2985,2985,2985,2985,0
20250211,113200,40687035,2985,2985,2985,2985,0
20250211,113100,40687035,2985,2985,2985,2985,0
20250211,113000,40687035,2985,2985,2985,2985,0
20250211,112900,40687035,2985,2985,2985,2985,0
20250211,112800,40687035,2985,2985,2985,2985,0
20250211,112700,40687035,2985,2985,2985,2985,0
20250211,112600,40687035,2985,2985,2985,2985,0
20250211,112500,40687035,2985,2985,2985,2985,0
20250211,112400,40687035,2985,2985,2985,2985,0
20250211,112300,40687035,2985,2985,2985,2985,0
20250211,112200,40687035,2985,2985,2985,2985,12
20250211,112100,40651215,2980,2980,2980,2980,1
20250211,112000,40648235,2980,2980,2980,2980,0
20250211,111900,40648235,2980,2980,2980,2980,420
20250211,111800,39396635,2975,2975,2975,2975,0
20250211,111700,39396635,2975,2975,2975,2975,0
20250211,111600,39396635,2975,2975,2975,2975,0
20250211,111500,39396635,2975,2975,2975,2975,0
20250211,111400,39396635,2975,2975,2975,2975,122
20250211,111300,39033685,2975,2975,2975,2975,0
20250211,111200,39033685,2975,2975,2975,2975,0
20250211,111100,39033685,2975,2975,2975,2975,20
20250211,111000,38974185,2980,2980,2980,2980,0
20250211,110900,38974185,2980,2980,2980,2980,1
20250211,110800,38971205,2975,2975,2975,2975,0
20250211,110700,38971205,2975,2975,2975,2975,0
20250211,110600,38971205,2975,2975,2975,2975,0
20250211,110500,38971205,2975,2975,2975,2975,0
20250211,110400,38971205,2975,2975,2975,2975,0
20250211,110300,38971205,2975,2975,2975,2975,11
20250211,110200,38938480,2975,2975,2975,2975,1
20250211,110100,38935505,2975,2975,2975,2975,0
20250211,110000,38935505,2975,2975,2975,2975,0
20250211,105900,38935505,2975,2975,2975,2975,74
20250211,105800,38715355,2975,2975,2975,2975,1
20250211,105700,38712380,2970,2970,2970,2970,0
20250211,105600,38712380,2970,2970,2970,2970,0
20250211,105500,38712380,2970,2970,2970,2970,0
20250211,105400,38712380,2970,2970,2970,2970,0
20250211,105300,38712380,2970,2970,2970,2970,0
20250211,105200,38712380,2970,2970,2970,2970,0
20250211,105100,38712380,2970,2970,2970,2970,3
20250211,105000,38703470,2965,2965,2965,2965,0
20250211,104900,38703470,2965,2965,2965,2965,0
20250211,104800,38703470,2965,2965,2965,2965,214
20250211,104700,38068960,2970,2970,2970,2970,1
20250211,104600,38065990,2970,2970,2970,2970,1
20250211,104500,38063020,2970,2970,2970,2970,0
20250211,104400,38063020,2970,2970,2970,2970,50
20250211,104300,37914520,2970,2970,2970,2970,0
20250211,104200,37914520,2970,2970,2970,2970,0
20250211,104100,37914520,2970,2970,2970,2970,0
20250211,104000,37914520,2970,2970,2970,2970,30
20250211,103900,37825420,2970,2970,2970,2970,0
20250211,103800,37825420,2970,2965,2970,2965,5
20250211,103700,37810575,2965,2965,2965,2965,0
20250211,103600,37810575,2965,2965,2965,2965,19
20250211,103500,37754240,2970,2970,2970,2970,0
20250211,103400,37754240,2970,2970,2970,2970,0
20250211,103300,37754240,2970,2970,2970,2970,0
20250211,103200,37754240,2970,2970,2970,2970,0
20250211,103100,37754240,2970,2970,2970,2970,0
20250211,103000,37754240,2970,2970,2970,2970,1
20250211,102900,37751270,2970,2970,2970,2970,4
20250211,102800,37739390,2970,2970,2970,2970,0
20250211,102700,37739390,2970,2970,2970,2970,0
20250211,102600,37739390,2970,2970,2970,2970,10
20250211,102500,37709690,2965,2965,2965,2965,0
20250211,102400,37709690,2965,2965,2965,2965,0
20250211,102300,37709690,2965,2965,2965,2965,8
20250211,102200,37685970,2960,2960,2960,2960,0
20250211,102100,37685970,2960,2960,2960,2960,0
20250211,102000,37685970,2960,2960,2960,2960,0
20250211,101900,37685970,2960,2970,2970,2960,737
20250211,101800,35502995,2970,2970,2970,2970,0
20250211,101700,35502995,2970,2970,2970,2970,0
20250211,101600,35502995,2970,2970,2970,2970,0
20250211,101500,35502995,2970,2970,2970,2970,0
20250211,101400,35502995,2970,2970,2970,2970,3
20250211,101300,35494085,2970,2975,2975,2970,100
20250211,101200,35196590,2975,2980,2980,2975,11
20250211,101100,35163815,2975,2975,2975,2975,0
20250211,101000,35163815,2975,2975,2975,2975,0
20250211,100900,35163815,2975,2975,2975,2975,0
20250211,100800,35163815,2975,2975,2975,2975,0
20250211,100700,35163815,2975,2975,2975,2975,0
20250211,100600,35163815,2975,2975,2975,2975,0
20250211,100500,35163815,2975,2975,2975,2975,3
20250211,100400,35154890,2975,2975,2975,2975,0
20250211,100300,35154890,2975,2975,2975,2975,0
20250211,100200,35154890,2975,2975,2975,2975,0
20250211,100100,35154890,2975,2975,2975,2975,5
20250211,100000,35140015,2975,2975,2975,2975,0
20250211,095900,35140015,2975,2975,2975,2975,0
20250211,095800,35140015,2975,2975,2975,2975,0
20250211,095700,35140015,2975,2975,2975,2975,0
20250211,095600,35140015,2975,2975,2975,2975,3
20250211,095500,35131090,2965,2965,2965,2965,0
20250211,095400,35131090,2965,2965,2965,2965,0
20250211,095300,35131090,2965,2965,2965,2965,0
20250211,095200,35131090,2965,2965,2965,2965,0
20250211,095100,35131090,2965,2965,2965,2965,0
20250211,095000,35131090,2965,2965,2965,2965,0
20250211,094900,35131090,2965,2965,2965,2965,0
20250211,094800,35131090,2965,2975,2980,2960,2562
20250211,094700,27540805,2980,2980,2980,2980,0
20250211,094600,27540805,2980,2980,2980,2980,103
20250211,094500,27233865,2980,2980,2980,2980,30
20250211,094400,27144465,2965,2965,2980,2965,46
20250211,094300,27008000,2960,2960,2960,2960,0
20250211,094200,27008000,2960,2960,2960,2960,0
20250211,094100,27008000,2960,2970,2970,2960,206
20250211,094000,26398055,2965,2975,2975,2965,1027
20250211,093900,23350265,2975,2975,2975,2975,0
20250211,093800,23350265,2975,2975,2975,2975,34
20250211,093700,23249115,2975,2975,2975,2975,0
20250211,093600,23249115,2975,2980,2980,2975,6
20250211,093500,23231250,2990,2990,2990,2990,0
20250211,093400,23231250,2990,2990,2990,2990,3
20250211,093300,23222280,2985,2980,2985,2980,10
20250211,093200,23192435,2980,2980,2980,2980,70
20250211,093100,22983835,2970,2970,2970,2970,0
20250211,093000,22983835,2970,2995,2995,2970,1452
20250211,092900,18664325,2985,2985,2985,2985,0
20250211,092800,18664325,2985,2985,2985,2985,15
20250211,092700,18619550,2975,2975,2975,2975,0
20250211,092600,18619550,2975,2975,2975,2975,4
20250211,092500,18607650,3010,3010,3010,3010,0
20250211,092400,18607650,3010,3010,3010,3010,0
20250211,092300,18607650,3010,3010,3010,3010,0
20250211,092200,18607650,3010,3010,3010,3010,148
20250211,092100,18162170,3010,3010,3010,3010,0
20250211,092000,18162170,3010,3010,3010,3010,1
20250211,091900,18159160,3005,2995,3005,2960,1553
20250211,091800,13541930,3005,2995,3005,2990,503
20250211,091700,12037655,2995,3005,3005,2995,253
20250211,091600,11278990,3010,3010,3010,3010,0
20250211,091500,11278990,3010,3010,3010,3010,10
20250211,091400,11248890,3015,3015,3015,3015,0
20250211,091300,11248890,3015,3015,3015,3015,0
20250211,091200,11248890,3015,3020,3020,3015,8
20250211,091100,11224745,3000,3020,3020,3000,47
20250211,091000,11083685,3020,3000,3020,3000,2
20250211,090900,11077665,3000,3000,3000,3000,0
20250211,090800,11077665,3000,3000,3000,3000,0
20250211,090700,11077665,3000,3000,3000,3000,75
20250211,090600,10852665,2985,2985,2985,2985,0
20250211,090500,10852665,2985,3005,3005,2985,1397
20250211,090400,6661270,3005,3005,3005,3005,0
20250211,090300,6661270,3005,3005,3005,3005,50
20250211,090200,6511020,3000,3000,3000,3000,0
20250211,090100,6511020,3000,2995,3000,2995,401
20250211,090000,5308100,3000,3020,3020,3000,1767