KissMeData/004310/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,184200,258399810,3490,3490,3490,3490,2359
20250211,184100,258399810,3490,3490,3490,3490,0
20250211,184000,258399810,3490,3490,3490,3490,0
20250211,183900,258399810,3490,3490,3490,3490,0
20250211,183800,258399810,3490,3490,3490,3490,0
20250211,183700,258399810,3490,3490,3490,3490,0
20250211,183600,258399810,3490,3490,3490,3490,0
20250211,183500,258399810,3490,3490,3490,3490,0
20250211,183400,258399810,3490,3490,3490,3490,0
20250211,183300,258399810,3490,3490,3490,3490,0
20250211,183200,258399810,3490,3490,3490,3490,0
20250211,183100,258399810,3490,3490,3490,3490,0
20250211,183000,258399810,3490,3490,3490,3490,0
20250211,182900,258399810,3490,3490,3490,3490,0
20250211,182800,258399810,3490,3490,3490,3490,0
20250211,182700,258399810,3490,3490,3490,3490,0
20250211,182600,258399810,3490,3490,3490,3490,0
20250211,182500,258399810,3490,3490,3490,3490,0
20250211,182400,258399810,3490,3490,3490,3490,0
20250211,182300,258399810,3490,3490,3490,3490,0
20250211,182200,258399810,3490,3490,3490,3490,0
20250211,182100,258399810,3490,3490,3490,3490,0
20250211,182000,258399810,3490,3490,3490,3490,0
20250211,181900,258399810,3490,3490,3490,3490,0
20250211,181800,258399810,3490,3490,3490,3490,0
20250211,181700,258399810,3490,3490,3490,3490,0
20250211,181600,258399810,3490,3490,3490,3490,0
20250211,181500,258399810,3490,3490,3490,3490,0
20250211,181400,258399810,3490,3490,3490,3490,0
20250211,181300,258399810,3490,3490,3490,3490,0
20250211,181200,258399810,3490,3490,3490,3490,2359
20250211,181100,258399810,3490,3490,3490,3490,0
20250211,181000,258399810,3490,3490,3490,3490,0
20250211,180900,258399810,3490,3490,3490,3490,0
20250211,180800,258399810,3490,3490,3490,3490,0
20250211,180700,258399810,3490,3490,3490,3490,0
20250211,180600,258399810,3490,3490,3490,3490,0
20250211,180500,258399810,3490,3490,3490,3490,0
20250211,180400,258399810,3490,3490,3490,3490,0
20250211,180300,258399810,3490,3490,3490,3490,0
20250211,180200,258399810,3490,3490,3490,3490,0
20250211,180100,258399810,3490,3490,3490,3490,0
20250211,180000,258399810,3490,3490,3490,3490,0
20250211,175900,258399810,3490,3490,3490,3490,0
20250211,175800,258399810,3490,3490,3490,3490,0
20250211,175700,258399810,3490,3490,3490,3490,0
20250211,175600,258399810,3490,3490,3490,3490,0
20250211,175500,258399810,3490,3490,3490,3490,0
20250211,175400,258399810,3490,3490,3490,3490,0
20250211,175300,258399810,3490,3490,3490,3490,0
20250211,175200,258399810,3490,3490,3490,3490,0
20250211,175100,258399810,3490,3490,3490,3490,0
20250211,175000,258399810,3490,3490,3490,3490,0
20250211,174900,258399810,3490,3490,3490,3490,0
20250211,174800,258399810,3490,3490,3490,3490,0
20250211,174700,258399810,3490,3490,3490,3490,0
20250211,174600,258399810,3490,3490,3490,3490,0
20250211,174500,258399810,3490,3490,3490,3490,0
20250211,174400,258399810,3490,3490,3490,3490,0
20250211,174300,258399810,3490,3490,3490,3490,0
20250211,174200,258399810,3490,3490,3490,3490,2359
20250211,174100,258399810,3490,3490,3490,3490,0
20250211,174000,258399810,3490,3490,3490,3490,0
20250211,173900,258399810,3490,3490,3490,3490,0
20250211,173800,258399810,3490,3490,3490,3490,0
20250211,173700,258399810,3490,3490,3490,3490,0
20250211,173600,258399810,3490,3490,3490,3490,0
20250211,173500,258399810,3490,3490,3490,3490,0
20250211,173400,258399810,3490,3490,3490,3490,0
20250211,173300,258399810,3490,3490,3490,3490,0
20250211,173200,258399810,3490,3490,3490,3490,0
20250211,173100,258399810,3490,3490,3490,3490,0
20250211,173000,258399810,3490,3490,3490,3490,0
20250211,172900,258399810,3490,3490,3490,3490,0
20250211,172800,258399810,3490,3490,3490,3490,0
20250211,172700,258399810,3490,3490,3490,3490,0
20250211,172600,258399810,3490,3490,3490,3490,0
20250211,172500,258399810,3490,3490,3490,3490,0
20250211,172400,258399810,3490,3490,3490,3490,0
20250211,172300,258399810,3490,3490,3490,3490,0
20250211,172200,258399810,3490,3490,3490,3490,0
20250211,172100,258399810,3490,3490,3490,3490,0
20250211,172000,258399810,3490,3490,3490,3490,0
20250211,171900,258399810,3490,3490,3490,3490,0
20250211,171800,258399810,3490,3490,3490,3490,0
20250211,171700,258399810,3490,3490,3490,3490,0
20250211,171600,258399810,3490,3490,3490,3490,0
20250211,171500,258399810,3490,3490,3490,3490,0
20250211,171400,258399810,3490,3490,3490,3490,0
20250211,171300,258399810,3490,3490,3490,3490,0
20250211,171200,258399810,3490,3490,3490,3490,2359
20250211,171100,258399810,3490,3490,3490,3490,0
20250211,171000,258399810,3490,3490,3490,3490,0
20250211,170900,258399810,3490,3490,3490,3490,0
20250211,170800,258399810,3490,3490,3490,3490,0
20250211,170700,258399810,3490,3490,3490,3490,0
20250211,170600,258399810,3490,3490,3490,3490,0
20250211,170500,258399810,3490,3490,3490,3490,0
20250211,170400,258399810,3490,3490,3490,3490,0
20250211,170300,258399810,3490,3490,3490,3490,0
20250211,170200,258399810,3490,3490,3490,3490,0
20250211,170100,258399810,3490,3490,3490,3490,0
20250211,170000,258399810,3490,3490,3490,3490,0
20250211,165900,258399810,3490,3490,3490,3490,0
20250211,165800,258399810,3490,3490,3490,3490,0
20250211,165700,258399810,3490,3490,3490,3490,0
20250211,165600,258399810,3490,3490,3490,3490,0
20250211,165500,258399810,3490,3490,3490,3490,0
20250211,165400,258399810,3490,3490,3490,3490,0
20250211,165300,258399810,3490,3490,3490,3490,0
20250211,165200,258399810,3490,3490,3490,3490,0
20250211,165100,258399810,3490,3490,3490,3490,0
20250211,165000,258399810,3490,3490,3490,3490,0
20250211,164900,258399810,3490,3490,3490,3490,0
20250211,164800,258399810,3490,3490,3490,3490,0
20250211,164700,258399810,3490,3490,3490,3490,0
20250211,164600,258399810,3490,3490,3490,3490,0
20250211,164500,258399810,3490,3490,3490,3490,0
20250211,164400,258399810,3490,3490,3490,3490,0
20250211,164300,258399810,3490,3490,3490,3490,0
20250211,164200,258399810,3490,3490,3490,3490,2359
20250211,164100,258399810,3490,3490,3490,3490,0
20250211,164000,258399810,3490,3490,3490,3490,0
20250211,163900,258399810,3490,3490,3490,3490,0
20250211,163800,258399810,3490,3490,3490,3490,0
20250211,163700,258399810,3490,3490,3490,3490,0
20250211,163600,258399810,3490,3490,3490,3490,0
20250211,163500,258399810,3490,3490,3490,3490,0
20250211,163400,258399810,3490,3490,3490,3490,0
20250211,163300,258399810,3490,3490,3490,3490,0
20250211,163200,258399810,3490,3490,3490,3490,0
20250211,163100,258399810,3490,3490,3490,3490,0
20250211,163000,258399810,3490,3490,3490,3490,0
20250211,162900,258399810,3490,3490,3490,3490,0
20250211,162800,258399810,3490,3490,3490,3490,0
20250211,162700,258399810,3490,3490,3490,3490,0
20250211,162600,258399810,3490,3490,3490,3490,0
20250211,162500,258399810,3490,3490,3490,3490,0
20250211,162400,258399810,3490,3490,3490,3490,0
20250211,162300,258399810,3490,3490,3490,3490,0
20250211,162200,258399810,3490,3490,3490,3490,0
20250211,162100,258399810,3490,3490,3490,3490,0
20250211,162000,258399810,3490,3490,3490,3490,0
20250211,161900,258399810,3490,3490,3490,3490,0
20250211,161800,258399810,3490,3490,3490,3490,0
20250211,161700,258399810,3490,3490,3490,3490,0
20250211,161600,258399810,3490,3490,3490,3490,0
20250211,161500,258399810,3490,3490,3490,3490,0
20250211,161400,258399810,3490,3490,3490,3490,0
20250211,161300,258399810,3490,3490,3490,3490,0
20250211,161200,258399810,3490,3490,3490,3490,2359
20250211,161100,258399810,3490,3490,3490,3490,0
20250211,161000,258399810,3490,3490,3490,3490,0
20250211,160900,258399810,3490,3490,3490,3490,0
20250211,160800,258399810,3490,3490,3490,3490,0
20250211,160700,258399810,3490,3490,3490,3490,0
20250211,160600,258399810,3490,3490,3490,3490,0
20250211,160500,258399810,3490,3490,3490,3490,0
20250211,160400,258399810,3490,3490,3490,3490,0
20250211,160300,258399810,3490,3490,3490,3490,0
20250211,160200,258399810,3490,3490,3490,3490,0
20250211,160100,258399810,3490,3490,3490,3490,0
20250211,160000,258399810,3490,3490,3490,3490,0
20250211,155900,258399810,3490,3490,3490,3490,0
20250211,155800,258399810,3490,3490,3490,3490,0
20250211,155700,258399810,3490,3490,3490,3490,0
20250211,155600,258399810,3490,3490,3490,3490,0
20250211,155500,258399810,3490,3490,3490,3490,0
20250211,155400,258399810,3490,3490,3490,3490,0
20250211,155300,258399810,3490,3490,3490,3490,0
20250211,155200,258399810,3490,3490,3490,3490,0
20250211,155100,258399810,3490,3490,3490,3490,0
20250211,155000,258399810,3490,3490,3490,3490,0
20250211,154900,258399810,3490,3490,3490,3490,0
20250211,154800,258399810,3490,3490,3490,3490,0
20250211,154700,258399810,3490,3490,3490,3490,0
20250211,154600,258399810,3490,3490,3490,3490,0
20250211,154500,258399810,3490,3490,3490,3490,0
20250211,154400,258399810,3490,3490,3490,3490,0
20250211,154300,258399810,3490,3490,3490,3490,0
20250211,154200,258399810,3490,3490,3490,3490,2359
20250211,154100,258399810,3490,3490,3490,3490,0
20250211,154000,258399810,3490,3490,3490,3490,0
20250211,153900,258399810,3490,3490,3490,3490,0
20250211,153800,258399810,3490,3490,3490,3490,0
20250211,153700,258399810,3490,3490,3490,3490,0
20250211,153600,258399810,3490,3490,3490,3490,0
20250211,153500,258399810,3490,3490,3490,3490,0
20250211,153400,258399810,3490,3490,3490,3490,0
20250211,153300,258399810,3490,3490,3490,3490,0
20250211,153200,258399810,3490,3490,3490,3490,0
20250211,153100,258399810,3490,3490,3490,3490,0
20250211,153000,258399810,3490,3490,3490,3490,2359
20250211,152900,250166900,3480,3480,3480,3480,0
20250211,152800,250166900,3480,3480,3480,3480,0
20250211,152700,250166900,3480,3480,3480,3480,0
20250211,152600,250166900,3480,3480,3480,3480,0
20250211,152500,250166900,3480,3480,3480,3480,0
20250211,152400,250166900,3480,3480,3480,3480,0
20250211,152300,250166900,3480,3480,3480,3480,0
20250211,152200,250166900,3480,3480,3480,3480,0
20250211,152100,250166900,3480,3480,3480,3480,0
20250211,152000,250166900,3480,3480,3480,3480,0
20250211,151900,250166900,3480,3480,3480,3470,46
20250211,151800,250006890,3480,3480,3480,3480,7
20250211,151700,249982530,3475,3480,3480,3475,6
20250211,151600,249961655,3480,3480,3480,3480,3
20250211,151500,249951215,3470,3475,3480,3470,719
20250211,151400,247454825,3475,3475,3480,3475,15
20250211,151300,247402695,3480,3475,3480,3475,12
20250211,151200,247360985,3480,3475,3480,3475,14
20250211,151100,247312315,3480,3480,3480,3480,30
20250211,151000,247207915,3485,3480,3485,3480,11
20250211,150900,247169630,3485,3485,3485,3485,3
20250211,150800,247159175,3485,3485,3485,3485,3
20250211,150700,247148720,3485,3485,3485,3485,4
20250211,150600,247134780,3485,3485,3485,3485,3
20250211,150500,247124325,3485,3485,3485,3485,0
20250211,150400,247124325,3485,3485,3485,3485,3
20250211,150300,247113870,3485,3485,3485,3485,0
20250211,150200,247113870,3485,3480,3485,3480,303
20250211,150100,246059415,3480,3485,3485,3480,131
20250211,150000,245603530,3485,3485,3485,3470,574
20250211,145900,243609710,3485,3485,3485,3485,4
20250211,145800,243595770,3485,3485,3485,3485,0
20250211,145700,243595770,3485,3485,3485,3480,5
20250211,145600,243578355,3485,3490,3490,3485,3
20250211,145500,243567895,3485,3475,3490,3475,5
20250211,145400,243550490,3475,3490,3490,3475,628
20250211,145300,241368175,3490,3485,3490,3475,1003
20250211,145200,237882270,3490,3490,3490,3490,1
20250211,145100,237878780,3490,3480,3490,3480,610
20250211,145000,235755955,3485,3480,3485,3480,380
20250211,144900,234432650,3480,3485,3485,3480,3
20250211,144800,234422200,3480,3480,3480,3475,214
20250211,144700,233678480,3475,3480,3480,3475,597
20250211,144600,231601425,3485,3480,3485,3480,651
20250211,144500,229335620,3480,3480,3480,3480,111
20250211,144400,228949340,3480,3475,3480,3475,6
20250211,144300,228928470,3480,3480,3480,3480,3
20250211,144200,228918030,3480,3480,3480,3480,4
20250211,144100,228904110,3480,3480,3480,3480,90
20250211,144000,228590910,3480,3480,3480,3480,2
20250211,143900,228583950,3480,3480,3480,3475,106
20250211,143800,228215570,3480,3480,3480,3480,2
20250211,143700,228208610,3480,3480,3480,3480,3
20250211,143600,228198170,3480,3480,3480,3480,0
20250211,143500,228198170,3480,3475,3480,3475,4
20250211,143400,228184255,3480,3480,3480,3480,6
20250211,143300,228163375,3480,3480,3480,3480,21
20250211,143200,228090295,3480,3480,3480,3480,3
20250211,143100,228079855,3480,3480,3480,3480,15
20250211,143000,228027655,3480,3480,3480,3480,5
20250211,142900,228010255,3475,3480,3480,3475,6
20250211,142800,227989400,3480,3480,3480,3480,938
20250211,142700,224725160,3480,3485,3485,3480,391
20250211,142600,223364475,3485,3485,3485,3485,4
20250211,142500,223350535,3485,3485,3485,3485,3
20250211,142400,223340080,3485,3485,3485,3485,1
20250211,142300,223336595,3480,3485,3485,3480,402
20250211,142200,221937625,3480,3480,3480,3480,768
20250211,142100,219264985,3485,3485,3485,3485,2
20250211,142000,219258015,3485,3485,3485,3485,1
20250211,141900,219254530,3485,3480,3485,3480,1016
20250211,141800,215718840,3485,3485,3485,3485,3
20250211,141700,215708385,3485,3490,3490,3485,75
20250211,141600,215446995,3490,3490,3490,3490,2
20250211,141500,215440015,3490,3490,3490,3490,1
20250211,141400,215436525,3480,3485,3485,3480,1600
20250211,141300,209865525,3490,3490,3490,3485,12
20250211,141200,209823690,3490,3490,3490,3490,5
20250211,141100,209806240,3490,3490,3490,3490,0
20250211,141000,209806240,3490,3485,3490,3485,303
20250211,140900,208750270,3485,3490,3490,3485,108
20250211,140800,208373885,3490,3490,3490,3490,2
20250211,140700,208366905,3490,3490,3490,3490,3
20250211,140600,208356435,3485,3485,3485,3485,313
20250211,140500,207265630,3490,3490,3490,3490,5
20250211,140400,207248180,3490,3490,3490,3485,13
20250211,140300,207202815,3485,3490,3490,3485,5
20250211,140200,207185370,3485,3485,3485,3485,690
20250211,140100,204780720,3485,3485,3485,3485,2
20250211,140000,204773750,3485,3485,3485,3485,5
20250211,135900,204756325,3485,3485,3485,3485,933
20250211,135800,201504820,3490,3490,3500,3485,758
20250211,135700,198859730,3490,3495,3500,3490,1117
20250211,135600,194955800,3495,3495,3495,3495,2
20250211,135500,194948810,3490,3490,3490,3490,275
20250211,135400,193989060,3490,3485,3490,3485,329
20250211,135300,192842485,3485,3485,3485,3485,1
20250211,135200,192839000,3485,3485,3485,3485,147
20250211,135100,192326705,3490,3485,3490,3485,113
20250211,135000,191932895,3485,3485,3485,3475,2177
20250211,134900,184367690,3475,3485,3485,3475,34
20250211,134800,184249510,3485,3485,3485,3485,2
20250211,134700,184242540,3470,3485,3485,3470,3
20250211,134600,184232100,3490,3490,3490,3490,1
20250211,134500,184228610,3490,3490,3490,3470,1006
20250211,134400,180737690,3490,3490,3490,3490,0
20250211,134300,180737690,3490,3490,3490,3485,149
20250211,134200,180217690,3490,3485,3490,3470,1251
20250211,134100,175875070,3490,3490,3495,3475,2807
20250211,134000,166109220,3495,3495,3500,3495,6
20250211,133900,166088230,3500,3485,3500,3485,2212
20250211,133800,158379380,3500,3485,3500,3475,1547
20250211,133700,152977265,3490,3485,3490,3485,4
20250211,133600,152963310,3490,3480,3490,3475,314
20250211,133500,151872080,3500,3505,3505,3480,11
20250211,133400,151833590,3505,3505,3505,3475,638
20250211,133300,149605590,3515,3485,3520,3485,359
20250211,133200,148351995,3495,3445,3540,3445,18974
20250211,133100,82164120,3445,3445,3445,3445,5
20250211,133000,82146895,3445,3445,3445,3440,123
20250211,132900,81723760,3445,3445,3445,3445,2
20250211,132800,81716870,3445,3445,3445,3445,28
20250211,132700,81620410,3445,3440,3445,3440,182
20250211,132600,80994320,3445,3445,3445,3445,5
20250211,132500,80977095,3445,3445,3445,3445,0
20250211,132400,80977095,3445,3445,3445,3445,3
20250211,132300,80966760,3445,3445,3445,3445,1
20250211,132200,80963315,3445,3445,3445,3445,4
20250211,132100,80949535,3445,3445,3445,3445,1
20250211,132000,80946090,3445,3440,3445,3440,70
20250211,131900,80705280,3440,3440,3440,3440,1
20250211,131800,80701840,3440,3440,3440,3440,6
20250211,131700,80681200,3440,3440,3440,3440,2
20250211,131600,80674320,3440,3435,3440,3435,181
20250211,131500,80052580,3440,3445,3445,3440,29
20250211,131400,79952760,3445,3445,3445,3445,9
20250211,131300,79921755,3445,3445,3445,3445,3
20250211,131200,79911420,3445,3445,3445,3445,0
20250211,131100,79911420,3445,3445,3445,3445,3
20250211,131000,79901085,3445,3445,3445,3445,0
20250211,130900,79901085,3445,3440,3445,3440,5
20250211,130800,79883870,3435,3445,3445,3435,305
20250211,130700,78834665,3440,3440,3440,3440,0
20250211,130600,78834665,3440,3445,3445,3440,143
20250211,130500,78342730,3445,3440,3445,3440,132
20250211,130400,77888640,3445,3445,3445,3440,157
20250211,130300,77348525,3445,3445,3445,3445,1
20250211,130200,77345080,3440,3445,3445,3440,131
20250211,130100,76894435,3445,3445,3445,3445,6
20250211,130000,76873765,3440,3445,3445,3440,190
20250211,125900,76220020,3445,3445,3445,3445,2
20250211,125800,76213130,3445,3445,3445,3445,0
20250211,125700,76213130,3445,3445,3445,3445,3
20250211,125600,76202795,3445,3445,3445,3440,507
20250211,125500,74456325,3445,3445,3445,3445,2
20250211,125400,74449435,3445,3445,3445,3445,33
20250211,125300,74335750,3445,3445,3445,3445,2
20250211,125200,74328860,3445,3445,3445,3445,5
20250211,125100,74311635,3445,3445,3445,3445,1
20250211,125000,74308190,3445,3445,3445,3445,2
20250211,124900,74301300,3445,3445,3445,3445,1
20250211,124800,74297855,3445,3445,3445,3445,6
20250211,124700,74277185,3445,3445,3445,3445,1
20250211,124600,74273740,3440,3445,3445,3440,4
20250211,124500,74259965,3445,3445,3445,3445,0
20250211,124400,74259965,3445,3440,3445,3435,104
20250211,124300,73902590,3440,3445,3445,3440,3
20250211,124200,73892260,3440,3445,3445,3440,4
20250211,124100,73878495,3445,3445,3445,3445,3
20250211,124000,73868160,3445,3445,3445,3445,0
20250211,123900,73868160,3445,3440,3445,3440,182
20250211,123800,73242065,3445,3445,3445,3445,0
20250211,123700,73242065,3445,3445,3445,3445,3
20250211,123600,73231730,3445,3445,3445,3445,2
20250211,123500,73224840,3445,3445,3445,3445,2
20250211,123400,73217950,3430,3445,3445,3430,61
20250211,123300,73008140,3445,3445,3445,3445,0
20250211,123200,73008140,3445,3445,3445,3445,3
20250211,123100,72997805,3445,3445,3445,3445,0
20250211,123000,72997805,3445,3445,3445,3445,2
20250211,122900,72990915,3445,3445,3445,3445,1
20250211,122800,72987470,3445,3440,3445,3440,6
20250211,122700,72966820,3440,3445,3445,3440,10
20250211,122600,72932400,3445,3445,3445,3445,1
20250211,122500,72928955,3445,3445,3445,3445,3
20250211,122400,72918620,3445,3445,3445,3445,3
20250211,122300,72908285,3445,3445,3445,3445,4
20250211,122200,72894505,3445,3445,3445,3445,1
20250211,122100,72891060,3445,3445,3445,3445,2
20250211,122000,72884170,3445,3445,3445,3445,1
20250211,121900,72880725,3445,3445,3445,3445,3
20250211,121800,72870390,3445,3445,3445,3445,5
20250211,121700,72853165,3445,3440,3445,3440,3
20250211,121600,72842840,3445,3445,3445,3445,2
20250211,121500,72835950,3445,3445,3445,3445,1
20250211,121400,72832505,3445,3440,3445,3440,30
20250211,121300,72729285,3440,3440,3440,3440,0
20250211,121200,72729285,3440,3440,3440,3440,3
20250211,121100,72718965,3440,3445,3445,3440,10
20250211,121000,72684550,3445,3445,3445,3445,9
20250211,120900,72653545,3445,3445,3445,3445,13
20250211,120800,72608760,3445,3445,3445,3445,0
20250211,120700,72608760,3445,3445,3445,3445,5
20250211,120600,72591535,3445,3445,3445,3445,0
20250211,120500,72591535,3445,3445,3445,3445,3
20250211,120400,72581200,3445,3445,3445,3445,1
20250211,120300,72577755,3445,3440,3445,3440,2
20250211,120200,72570870,3445,3445,3445,3445,1
20250211,120100,72567425,3445,3440,3445,3440,3
20250211,120000,72557100,3445,3445,3445,3445,3
20250211,115900,72546765,3445,3440,3445,3440,32
20250211,115800,72436660,3440,3440,3440,3440,3
20250211,115700,72426340,3420,3445,3445,3420,1001
20250211,115600,69002710,3445,3440,3445,3440,157
20250211,115500,68462620,3440,3425,3440,3425,2
20250211,115400,68455755,3440,3440,3440,3440,2
20250211,115300,68448875,3440,3440,3440,3440,2
20250211,115200,68441995,3440,3440,3440,3440,2
20250211,115100,68435115,3440,3440,3440,3440,2
20250211,115000,68428235,3420,3440,3440,3420,1235
20250211,114900,64198875,3440,3440,3440,3440,15
20250211,114800,64147275,3445,3445,3445,3445,1
20250211,114700,64143830,3445,3445,3445,3445,5
20250211,114600,64126605,3445,3445,3445,3445,0
20250211,114500,64126605,3445,3445,3445,3445,3
20250211,114400,64116270,3445,3445,3445,3445,6
20250211,114300,64095600,3445,3445,3445,3445,1
20250211,114200,64092155,3445,3445,3445,3445,4
20250211,114100,64078375,3445,3445,3445,3445,2
20250211,114000,64071485,3445,3445,3445,3445,6
20250211,113900,64050815,3445,3445,3445,3445,0
20250211,113800,64050815,3445,3445,3445,3445,3
20250211,113700,64040480,3445,3445,3445,3445,2
20250211,113600,64033590,3445,3445,3445,3445,1
20250211,113500,64030145,3445,3445,3445,3445,2
20250211,113400,64023255,3445,3445,3445,3445,0
20250211,113300,64023255,3445,3445,3445,3445,3
20250211,113200,64012920,3445,3445,3445,3445,0
20250211,113100,64012920,3445,3445,3445,3445,3
20250211,113000,64002585,3445,3445,3445,3445,1
20250211,112900,63999140,3440,3440,3440,3430,1211
20250211,112800,59833360,3440,3440,3440,3440,2
20250211,112700,59826480,3440,3440,3440,3440,6
20250211,112600,59805840,3440,3440,3440,3440,103
20250211,112500,59451520,3440,3440,3440,3440,2
20250211,112400,59444640,3440,3440,3440,3440,14
20250211,112300,59396480,3440,3440,3440,3440,6
20250211,112200,59375840,3440,3440,3440,3440,2003
20250211,112100,52485520,3440,3440,3440,3440,1
20250211,112000,52482080,3440,3440,3440,3440,3
20250211,111900,52471760,3440,3440,3440,3440,3
20250211,111800,52461440,3440,3440,3440,3440,2
20250211,111700,52454560,3440,3440,3440,3440,6
20250211,111600,52433920,3440,3440,3440,3440,1
20250211,111500,52430480,3440,3440,3440,3440,6
20250211,111400,52409840,3440,3440,3440,3440,0
20250211,111300,52409840,3440,3440,3440,3440,3
20250211,111200,52399520,3440,3440,3440,3430,22
20250211,111100,52324010,3440,3440,3440,3440,4
20250211,111000,52310250,3440,3440,3440,3440,3
20250211,110900,52299930,3440,3440,3440,3440,0
20250211,110800,52299930,3440,3440,3440,3440,3
20250211,110700,52289610,3440,3440,3440,3440,0
20250211,110600,52289610,3440,3440,3440,3440,5
20250211,110500,52272410,3430,3430,3430,3430,1
20250211,110400,52268980,3440,3435,3440,3435,3
20250211,110300,52258665,3430,3440,3440,3430,316
20250211,110200,51174740,3440,3440,3440,3440,4
20250211,110100,51160980,3440,3440,3440,3440,3
20250211,110000,51150660,3440,3440,3440,3440,2
20250211,105900,51143780,3440,3440,3440,3440,3
20250211,105800,51133460,3440,3440,3440,3440,3
20250211,105700,51123140,3440,3440,3440,3440,6
20250211,105600,51102500,3440,3440,3440,3440,13
20250211,105500,51057780,3440,3440,3440,3440,2
20250211,105400,51050900,3440,3440,3440,3440,4
20250211,105300,51037140,3440,3440,3440,3440,2
20250211,105200,51030260,3430,3440,3440,3430,461
20250211,105100,49449000,3440,3440,3440,3440,1
20250211,105000,49445560,3440,3435,3440,3435,102
20250211,104900,49095180,3435,3435,3435,3435,4
20250211,104800,49081440,3440,3440,3440,3440,3
20250211,104700,49071120,3440,3440,3440,3440,200
20250211,104600,48383120,3440,3435,3440,3435,3
20250211,104500,48372810,3435,3435,3435,3435,3
20250211,104400,48362505,3435,3430,3435,3430,282
20250211,104300,47395235,3435,3435,3435,3435,3
20250211,104200,47384930,3435,3435,3435,3435,0
20250211,104100,47384930,3435,3435,3435,3435,5
20250211,104000,47367755,3430,3435,3435,3430,2479
20250211,103900,38852720,3445,3445,3445,3445,2
20250211,103800,38845830,3445,3440,3445,3440,2
20250211,103700,38838945,3440,3450,3450,3440,114
20250211,103600,38446705,3450,3450,3450,3450,3
20250211,103500,38436355,3450,3450,3450,3450,0
20250211,103400,38436355,3450,3450,3450,3450,3
20250211,103300,38426005,3450,3450,3450,3450,0
20250211,103200,38426005,3450,3450,3450,3450,6
20250211,103100,38405305,3450,3450,3450,3450,1
20250211,103000,38401855,3450,3450,3450,3450,2
20250211,102900,38394955,3450,3450,3450,3450,2
20250211,102800,38388055,3450,3450,3450,3450,1
20250211,102700,38384605,3450,3450,3450,3450,3
20250211,102600,38374255,3450,3450,3450,3450,41
20250211,102500,38232805,3450,3450,3450,3450,2
20250211,102400,38225905,3445,3450,3450,3445,10
20250211,102300,38191445,3450,3450,3450,3450,2
20250211,102200,38184545,3450,3450,3450,3450,17
20250211,102100,38125895,3450,3450,3450,3450,3
20250211,102000,38115545,3450,3450,3450,3450,1
20250211,101900,38112095,3450,3445,3450,3440,63
20250211,101800,37895275,3450,3450,3450,3450,502
20250211,101700,36163375,3450,3450,3450,3450,3
20250211,101600,36153025,3450,3450,3450,3450,3
20250211,101500,36142675,3450,3450,3450,3450,2
20250211,101400,36135775,3450,3450,3450,3450,3
20250211,101300,36125425,3450,3450,3450,3450,6
20250211,101200,36104725,3450,3450,3450,3450,31
20250211,101100,35997775,3450,3450,3450,3450,1
20250211,101000,35994325,3450,3450,3450,3450,1
20250211,100900,35990875,3450,3450,3450,3450,5
20250211,100800,35973625,3450,3450,3450,3450,5
20250211,100700,35956375,3450,3440,3450,3440,297
20250211,100600,34934675,3440,3440,3440,3440,0
20250211,100500,34934675,3440,3440,3440,3440,4
20250211,100400,34920915,3440,3440,3440,3440,4
20250211,100300,34907155,3440,3440,3440,3440,353
20250211,100200,33692835,3440,3440,3440,3440,103
20250211,100100,33338515,3435,3440,3440,3435,872
20250211,100000,30342625,3445,3445,3445,3440,285
20250211,095900,29362200,3445,3445,3445,3445,1
20250211,095800,29358755,3445,3450,3450,3445,4
20250211,095700,29344965,3450,3445,3450,3440,501
20250211,095600,27621505,3450,3445,3450,3440,16
20250211,095500,27566430,3450,3450,3450,3445,44
20250211,095400,27414840,3450,3450,3450,3450,5
20250211,095300,27397590,3450,3450,3450,3450,2
20250211,095200,27390690,3450,3450,3450,3450,1
20250211,095100,27387240,3450,3450,3450,3450,2
20250211,095000,27380340,3450,3450,3450,3450,1
20250211,094900,27376890,3450,3450,3450,3450,3
20250211,094800,27366540,3450,3450,3450,3450,0
20250211,094700,27366540,3450,3450,3450,3450,4
20250211,094600,27352740,3440,3440,3440,3440,1071
20250211,094500,23668500,3440,3440,3440,3440,2
20250211,094400,23661620,3440,3440,3440,3440,121
20250211,094300,23245380,3440,3445,3445,3440,302
20250211,094200,22206490,3450,3450,3450,3450,3
20250211,094100,22196140,3450,3445,3450,3445,19
20250211,094000,22130665,3450,3450,3450,3450,0
20250211,093900,22130665,3450,3450,3450,3450,0
20250211,093800,22130665,3450,3445,3450,3430,86
20250211,093700,21834615,3450,3450,3450,3450,0
20250211,093600,21834615,3450,3450,3450,3450,0
20250211,093500,21834615,3450,3450,3450,3450,0
20250211,093400,21834615,3450,3435,3450,3435,719
20250211,093300,19364665,3435,3440,3440,3435,2
20250211,093200,19357790,3450,3450,3450,3450,1
20250211,093100,19354340,3450,3450,3450,3450,0
20250211,093000,19354340,3450,3450,3450,3450,2
20250211,092900,19347440,3450,3450,3450,3450,91
20250211,092800,19033490,3450,3450,3450,3450,51
20250211,092700,18857540,3435,3435,3435,3435,100
20250211,092600,18514040,3450,3450,3450,3450,0
20250211,092500,18514040,3450,3435,3450,3435,301
20250211,092400,17480090,3450,3450,3450,3435,1372
20250211,092300,12767240,3440,3440,3440,3435,1294
20250211,092200,8322245,3450,3450,3450,3450,0
20250211,092100,8322245,3450,3450,3450,3450,0
20250211,092000,8322245,3450,3450,3450,3450,0
20250211,091900,8322245,3450,3450,3450,3450,0
20250211,091800,8322245,3450,3450,3450,3450,0
20250211,091700,8322245,3450,3450,3450,3450,0
20250211,091600,8322245,3450,3450,3450,3450,0
20250211,091500,8322245,3450,3440,3450,3440,311
20250211,091400,7249395,3440,3440,3440,3440,0
20250211,091300,7249395,3440,3450,3450,3440,101
20250211,091200,6901945,3440,3440,3440,3440,100
20250211,091100,6557945,3450,3440,3450,3440,104
20250211,091000,6199675,3450,3445,3450,3445,101
20250211,090900,5851725,3455,3450,3455,3450,50
20250211,090800,5679220,3455,3450,3455,3450,293
20250211,090700,4666925,3455,3455,3455,3455,0
20250211,090600,4666925,3455,3460,3460,3455,127
20250211,090500,4227935,3465,3465,3465,3465,33
20250211,090400,4113590,3465,3465,3465,3465,10
20250211,090300,4078940,3465,3455,3465,3455,23
20250211,090200,3999405,3455,3455,3455,3455,1
20250211,090100,3995950,3430,3430,3430,3430,0
20250211,090000,3995950,3430,3430,3430,3430,1165