KissMeData/030530/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191400,4287121965,2890,2890,2890,2890,18219
20250211,191300,4287121965,2890,2890,2890,2890,0
20250211,191200,4287121965,2890,2890,2890,2890,0
20250211,191100,4287121965,2890,2890,2890,2890,0
20250211,191000,4287121965,2890,2890,2890,2890,0
20250211,190900,4287121965,2890,2890,2890,2890,0
20250211,190800,4287121965,2890,2890,2890,2890,0
20250211,190700,4287121965,2890,2890,2890,2890,0
20250211,190600,4287121965,2890,2890,2890,2890,0
20250211,190500,4287121965,2890,2890,2890,2890,0
20250211,190400,4287121965,2890,2890,2890,2890,0
20250211,190300,4287121965,2890,2890,2890,2890,0
20250211,190200,4287121965,2890,2890,2890,2890,0
20250211,190100,4287121965,2890,2890,2890,2890,0
20250211,190000,4287121965,2890,2890,2890,2890,0
20250211,185900,4287121965,2890,2890,2890,2890,0
20250211,185800,4287121965,2890,2890,2890,2890,0
20250211,185700,4287121965,2890,2890,2890,2890,0
20250211,185600,4287121965,2890,2890,2890,2890,0
20250211,185500,4287121965,2890,2890,2890,2890,0
20250211,185400,4287121965,2890,2890,2890,2890,0
20250211,185300,4287121965,2890,2890,2890,2890,0
20250211,185200,4287121965,2890,2890,2890,2890,0
20250211,185100,4287121965,2890,2890,2890,2890,0
20250211,185000,4287121965,2890,2890,2890,2890,0
20250211,184900,4287121965,2890,2890,2890,2890,0
20250211,184800,4287121965,2890,2890,2890,2890,0
20250211,184700,4287121965,2890,2890,2890,2890,0
20250211,184600,4287121965,2890,2890,2890,2890,0
20250211,184500,4287121965,2890,2890,2890,2890,0
20250211,184400,4287121965,2890,2890,2890,2890,18219
20250211,184300,4287121965,2890,2890,2890,2890,0
20250211,184200,4287121965,2890,2890,2890,2890,0
20250211,184100,4287121965,2890,2890,2890,2890,0
20250211,184000,4287121965,2890,2890,2890,2890,0
20250211,183900,4287121965,2890,2890,2890,2890,0
20250211,183800,4287121965,2890,2890,2890,2890,0
20250211,183700,4287121965,2890,2890,2890,2890,0
20250211,183600,4287121965,2890,2890,2890,2890,0
20250211,183500,4287121965,2890,2890,2890,2890,0
20250211,183400,4287121965,2890,2890,2890,2890,0
20250211,183300,4287121965,2890,2890,2890,2890,0
20250211,183200,4287121965,2890,2890,2890,2890,0
20250211,183100,4287121965,2890,2890,2890,2890,0
20250211,183000,4287121965,2890,2890,2890,2890,0
20250211,182900,4287121965,2890,2890,2890,2890,0
20250211,182800,4287121965,2890,2890,2890,2890,0
20250211,182700,4287121965,2890,2890,2890,2890,0
20250211,182600,4287121965,2890,2890,2890,2890,0
20250211,182500,4287121965,2890,2890,2890,2890,0
20250211,182400,4287121965,2890,2890,2890,2890,0
20250211,182300,4287121965,2890,2890,2890,2890,0
20250211,182200,4287121965,2890,2890,2890,2890,0
20250211,182100,4287121965,2890,2890,2890,2890,0
20250211,182000,4287121965,2890,2890,2890,2890,0
20250211,181900,4287121965,2890,2890,2890,2890,0
20250211,181800,4287121965,2890,2890,2890,2890,0
20250211,181700,4287121965,2890,2890,2890,2890,0
20250211,181600,4287121965,2890,2890,2890,2890,0
20250211,181500,4287121965,2890,2890,2890,2890,0
20250211,181400,4287121965,2890,2890,2890,2890,18219
20250211,181300,4287121965,2890,2890,2890,2890,0
20250211,181200,4287121965,2890,2890,2890,2890,0
20250211,181100,4287121965,2890,2890,2890,2890,0
20250211,181000,4287121965,2890,2890,2890,2890,0
20250211,180900,4287121965,2890,2890,2890,2890,0
20250211,180800,4287121965,2890,2890,2890,2890,0
20250211,180700,4287121965,2890,2890,2890,2890,0
20250211,180600,4287121965,2890,2890,2890,2890,0
20250211,180500,4287121965,2890,2890,2890,2890,0
20250211,180400,4287121965,2890,2890,2890,2890,0
20250211,180300,4287121965,2890,2890,2890,2890,0
20250211,180200,4287121965,2890,2890,2890,2890,0
20250211,180100,4287121965,2890,2890,2890,2890,0
20250211,180000,4287121965,2890,2890,2890,2890,0
20250211,175900,4287121965,2890,2890,2890,2890,0
20250211,175800,4287121965,2890,2890,2890,2890,0
20250211,175700,4287121965,2890,2890,2890,2890,0
20250211,175600,4287121965,2890,2890,2890,2890,0
20250211,175500,4287121965,2890,2890,2890,2890,0
20250211,175400,4287121965,2890,2890,2890,2890,0
20250211,175300,4287121965,2890,2890,2890,2890,0
20250211,175200,4287121965,2890,2890,2890,2890,0
20250211,175100,4287121965,2890,2890,2890,2890,0
20250211,175000,4287121965,2890,2890,2890,2890,0
20250211,174900,4287121965,2890,2890,2890,2890,0
20250211,174800,4287121965,2890,2890,2890,2890,0
20250211,174700,4287121965,2890,2890,2890,2890,0
20250211,174600,4287121965,2890,2890,2890,2890,0
20250211,174500,4287121965,2890,2890,2890,2890,0
20250211,174400,4287121965,2890,2890,2890,2890,18219
20250211,174300,4287121965,2890,2890,2890,2890,0
20250211,174200,4287121965,2890,2890,2890,2890,0
20250211,174100,4287121965,2890,2890,2890,2890,0
20250211,174000,4287121965,2890,2890,2890,2890,0
20250211,173900,4287121965,2890,2890,2890,2890,0
20250211,173800,4287121965,2890,2890,2890,2890,0
20250211,173700,4287121965,2890,2890,2890,2890,0
20250211,173600,4287121965,2890,2890,2890,2890,0
20250211,173500,4287121965,2890,2890,2890,2890,0
20250211,173400,4287121965,2890,2890,2890,2890,0
20250211,173300,4287121965,2890,2890,2890,2890,0
20250211,173200,4287121965,2890,2890,2890,2890,0
20250211,173100,4287121965,2890,2890,2890,2890,0
20250211,173000,4287121965,2890,2890,2890,2890,0
20250211,172900,4287121965,2890,2890,2890,2890,0
20250211,172800,4287121965,2890,2890,2890,2890,0
20250211,172700,4287121965,2890,2890,2890,2890,0
20250211,172600,4287121965,2890,2890,2890,2890,0
20250211,172500,4287121965,2890,2890,2890,2890,0
20250211,172400,4287121965,2890,2890,2890,2890,0
20250211,172300,4287121965,2890,2890,2890,2890,0
20250211,172200,4287121965,2890,2890,2890,2890,0
20250211,172100,4287121965,2890,2890,2890,2890,0
20250211,172000,4287121965,2890,2890,2890,2890,0
20250211,171900,4287121965,2890,2890,2890,2890,0
20250211,171800,4287121965,2890,2890,2890,2890,0
20250211,171700,4287121965,2890,2890,2890,2890,0
20250211,171600,4287121965,2890,2890,2890,2890,0
20250211,171500,4287121965,2890,2890,2890,2890,0
20250211,171400,4287121965,2890,2890,2890,2890,18219
20250211,171300,4287121965,2890,2890,2890,2890,0
20250211,171200,4287121965,2890,2890,2890,2890,0
20250211,171100,4287121965,2890,2890,2890,2890,0
20250211,171000,4287121965,2890,2890,2890,2890,0
20250211,170900,4287121965,2890,2890,2890,2890,0
20250211,170800,4287121965,2890,2890,2890,2890,0
20250211,170700,4287121965,2890,2890,2890,2890,0
20250211,170600,4287121965,2890,2890,2890,2890,0
20250211,170500,4287121965,2890,2890,2890,2890,0
20250211,170400,4287121965,2890,2890,2890,2890,0
20250211,170300,4287121965,2890,2890,2890,2890,0
20250211,170200,4287121965,2890,2890,2890,2890,0
20250211,170100,4287121965,2890,2890,2890,2890,0
20250211,170000,4287121965,2890,2890,2890,2890,0
20250211,165900,4287121965,2890,2890,2890,2890,0
20250211,165800,4287121965,2890,2890,2890,2890,0
20250211,165700,4287121965,2890,2890,2890,2890,0
20250211,165600,4287121965,2890,2890,2890,2890,0
20250211,165500,4287121965,2890,2890,2890,2890,0
20250211,165400,4287121965,2890,2890,2890,2890,0
20250211,165300,4287121965,2890,2890,2890,2890,0
20250211,165200,4287121965,2890,2890,2890,2890,0
20250211,165100,4287121965,2890,2890,2890,2890,0
20250211,165000,4287121965,2890,2890,2890,2890,0
20250211,164900,4287121965,2890,2890,2890,2890,0
20250211,164800,4287121965,2890,2890,2890,2890,0
20250211,164700,4287121965,2890,2890,2890,2890,0
20250211,164600,4287121965,2890,2890,2890,2890,0
20250211,164500,4287121965,2890,2890,2890,2890,0
20250211,164400,4287121965,2890,2890,2890,2890,18219
20250211,164300,4287121965,2890,2890,2890,2890,0
20250211,164200,4287121965,2890,2890,2890,2890,0
20250211,164100,4287121965,2890,2890,2890,2890,0
20250211,164000,4287121965,2890,2890,2890,2890,0
20250211,163900,4287121965,2890,2890,2890,2890,0
20250211,163800,4287121965,2890,2890,2890,2890,0
20250211,163700,4287121965,2890,2890,2890,2890,0
20250211,163600,4287121965,2890,2890,2890,2890,0
20250211,163500,4287121965,2890,2890,2890,2890,0
20250211,163400,4287121965,2890,2890,2890,2890,0
20250211,163300,4287121965,2890,2890,2890,2890,0
20250211,163200,4287121965,2890,2890,2890,2890,0
20250211,163100,4287121965,2890,2890,2890,2890,0
20250211,163000,4287121965,2890,2890,2890,2890,0
20250211,162900,4287121965,2890,2890,2890,2890,0
20250211,162800,4287121965,2890,2890,2890,2890,0
20250211,162700,4287121965,2890,2890,2890,2890,0
20250211,162600,4287121965,2890,2890,2890,2890,0
20250211,162500,4287121965,2890,2890,2890,2890,0
20250211,162400,4287121965,2890,2890,2890,2890,0
20250211,162300,4287121965,2890,2890,2890,2890,0
20250211,162200,4287121965,2890,2890,2890,2890,0
20250211,162100,4287121965,2890,2890,2890,2890,0
20250211,162000,4287121965,2890,2890,2890,2890,0
20250211,161900,4287121965,2890,2890,2890,2890,0
20250211,161800,4287121965,2890,2890,2890,2890,0
20250211,161700,4287121965,2890,2890,2890,2890,0
20250211,161600,4287121965,2890,2890,2890,2890,0
20250211,161500,4287121965,2890,2890,2890,2890,0
20250211,161400,4287121965,2890,2890,2890,2890,18219
20250211,161300,4287121965,2890,2890,2890,2890,0
20250211,161200,4287121965,2890,2890,2890,2890,0
20250211,161100,4287121965,2890,2890,2890,2890,0
20250211,161000,4287121965,2890,2890,2890,2890,0
20250211,160900,4287121965,2890,2890,2890,2890,0
20250211,160800,4287121965,2890,2890,2890,2890,0
20250211,160700,4287121965,2890,2890,2890,2890,0
20250211,160600,4287121965,2890,2890,2890,2890,0
20250211,160500,4287121965,2890,2890,2890,2890,0
20250211,160400,4287121965,2890,2890,2890,2890,0
20250211,160300,4287121965,2890,2890,2890,2890,0
20250211,160200,4287121965,2890,2890,2890,2890,0
20250211,160100,4287121965,2890,2890,2890,2890,0
20250211,160000,4287121965,2890,2890,2890,2890,0
20250211,155900,4287121965,2890,2890,2890,2890,0
20250211,155800,4287121965,2890,2890,2890,2890,0
20250211,155700,4287121965,2890,2890,2890,2890,0
20250211,155600,4287121965,2890,2890,2890,2890,0
20250211,155500,4287121965,2890,2890,2890,2890,0
20250211,155400,4287121965,2890,2890,2890,2890,0
20250211,155300,4287121965,2890,2890,2890,2890,0
20250211,155200,4287121965,2890,2890,2890,2890,0
20250211,155100,4287121965,2890,2890,2890,2890,0
20250211,155000,4287121965,2890,2890,2890,2890,0
20250211,154900,4287121965,2890,2890,2890,2890,0
20250211,154800,4287121965,2890,2890,2890,2890,0
20250211,154700,4287121965,2890,2890,2890,2890,0
20250211,154600,4287121965,2890,2890,2890,2890,0
20250211,154500,4287121965,2890,2890,2890,2890,0
20250211,154400,4287121965,2890,2890,2890,2890,18219
20250211,154300,4287121965,2890,2890,2890,2890,0
20250211,154200,4287121965,2890,2890,2890,2890,0
20250211,154100,4287121965,2890,2890,2890,2890,0
20250211,154000,4287121965,2890,2890,2890,2890,0
20250211,153900,4287121965,2890,2890,2890,2890,0
20250211,153800,4287121965,2890,2890,2890,2890,0
20250211,153700,4287121965,2890,2890,2890,2890,0
20250211,153600,4287121965,2890,2890,2890,2890,0
20250211,153500,4287121965,2890,2890,2890,2890,0
20250211,153400,4287121965,2890,2890,2890,2890,0
20250211,153300,4287121965,2890,2890,2890,2890,0
20250211,153200,4287121965,2890,2890,2890,2890,0
20250211,153100,4287121965,2890,2890,2890,2890,0
20250211,153000,4287121965,2890,2890,2890,2890,18219
20250211,152900,4234469055,2885,2885,2885,2885,0
20250211,152800,4234469055,2885,2885,2885,2885,0
20250211,152700,4234469055,2885,2885,2885,2885,0
20250211,152600,4234469055,2885,2885,2885,2885,0
20250211,152500,4234469055,2885,2885,2885,2885,0
20250211,152400,4234469055,2885,2885,2885,2885,0
20250211,152300,4234469055,2885,2885,2885,2885,0
20250211,152200,4234469055,2885,2885,2885,2885,0
20250211,152100,4234469055,2885,2885,2885,2885,0
20250211,152000,4234469055,2885,2885,2885,2885,0
20250211,151900,4234469055,2885,2885,2890,2880,2203
20250211,151800,4228117200,2890,2885,2890,2885,3019
20250211,151700,4219406790,2890,2890,2890,2890,439
20250211,151600,4218138080,2890,2895,2895,2890,5692
20250211,151500,4201675500,2895,2885,2895,2885,6387
20250211,151400,4183227245,2890,2890,2890,2880,6586
20250211,151300,4164216385,2890,2880,2890,2875,22523
20250211,151200,4099297420,2880,2870,2880,2870,7319
20250211,151100,4078261795,2865,2875,2880,2865,22443
20250211,151000,4013865565,2875,2875,2880,2875,746
20250211,150900,4011719885,2875,2885,2885,2875,871
20250211,150800,4009210920,2880,2880,2885,2880,2088
20250211,150700,4003196890,2880,2875,2885,2875,2225
20250211,150600,3996789085,2880,2880,2880,2880,820
20250211,150500,3994427485,2880,2880,2885,2880,1296
20250211,150400,3990694585,2880,2880,2880,2880,3164
20250211,150300,3981582265,2880,2880,2885,2880,5802
20250211,150200,3964872500,2880,2885,2890,2880,715
20250211,150100,3962810485,2880,2885,2885,2880,1173
20250211,150000,3959427245,2880,2895,2895,2880,29185
20250211,145900,3875201395,2895,2890,2895,2890,507
20250211,145800,3873733830,2890,2895,2895,2890,1602
20250211,145700,3869104040,2890,2890,2895,2890,9349
20250211,145600,3842084675,2890,2900,2900,2890,3430
20250211,145500,3832171180,2900,2890,2900,2885,14506
20250211,145400,3790193065,2890,2890,2890,2885,6511
20250211,145300,3771405830,2885,2890,2895,2885,10119
20250211,145200,3742211895,2885,2890,2895,2885,6750
20250211,145100,3722704205,2890,2890,2890,2890,21
20250211,145000,3722643515,2890,2885,2890,2885,1451
20250211,144900,3718452125,2885,2885,2885,2885,707
20250211,144800,3716412430,2890,2890,2890,2885,746
20250211,144700,3714257905,2885,2890,2890,2885,8129
20250211,144600,3690767610,2890,2890,2895,2890,3169
20250211,144500,3681600240,2895,2895,2900,2895,5830
20250211,144400,3664721875,2900,2900,2900,2900,0
20250211,144300,3664721875,2900,2895,2900,2895,1537
20250211,144200,3660265605,2900,2895,2900,2895,1059
20250211,144100,3657197225,2895,2900,2900,2890,2432
20250211,144000,3650154815,2900,2895,2900,2895,1781
20250211,143900,3644994915,2895,2900,2900,2895,2612
20250211,143800,3637432955,2900,2905,2905,2900,3178
20250211,143700,3628215870,2905,2900,2905,2900,978
20250211,143600,3625378280,2900,2900,2910,2900,2757
20250211,143500,3617369335,2905,2900,2905,2900,3915
20250211,143400,3606015035,2900,2895,2900,2895,1003
20250211,143300,3603111335,2895,2895,2895,2890,2344
20250211,143200,3596325615,2895,2895,2895,2895,1535
20250211,143100,3591881790,2900,2895,2900,2890,24847
20250211,143000,3519949670,2900,2895,2900,2895,1470
20250211,142900,3515690520,2900,2900,2900,2895,4002
20250211,142800,3504088720,2895,2900,2905,2895,9771
20250211,142700,3475756895,2910,2910,2910,2905,7211
20250211,142600,3454801610,2910,2910,2915,2910,2141
20250211,142500,3448571275,2915,2915,2915,2915,264
20250211,142400,3447801715,2910,2915,2915,2910,226
20250211,142300,3447143055,2910,2915,2915,2910,2502
20250211,142200,3439851730,2915,2915,2915,2915,735
20250211,142100,3437709205,2915,2910,2915,2910,226
20250211,142000,3437051530,2915,2910,2915,2910,3483
20250211,141900,3426910500,2910,2905,2910,2905,2103
20250211,141800,3420801270,2910,2910,2910,2910,209
20250211,141700,3420193080,2910,2910,2910,2905,2136
20250211,141600,3413987895,2910,2910,2910,2910,1259
20250211,141500,3410324205,2915,2910,2915,2910,7869
20250211,141400,3387424680,2910,2915,2915,2910,1820
20250211,141300,3382119510,2920,2910,2920,2910,3176
20250211,141200,3372861130,2910,2915,2915,2910,1586
20250211,141100,3368245860,2915,2910,2915,2910,1009
20250211,141000,3365304635,2915,2920,2920,2915,5375
20250211,140900,3349636365,2920,2920,2925,2920,464
20250211,140800,3348280935,2920,2920,2920,2920,6606
20250211,140700,3328991415,2920,2925,2925,2915,22278
20250211,140600,3263904340,2920,2925,2925,2920,5253
20250211,140500,3248559900,2930,2925,2930,2920,42489
20250211,140400,3124450265,2925,2915,2930,2910,49704
20250211,140300,2979316845,2915,2910,2915,2905,5984
20250211,140200,2961902740,2905,2905,2910,2905,843
20250211,140100,2959450120,2905,2910,2910,2905,5880
20250211,140000,2942368075,2905,2905,2905,2905,210
20250211,135900,2941758025,2905,2900,2905,2900,750
20250211,135800,2939580625,2900,2905,2910,2900,4301
20250211,135700,2927087225,2905,2900,2910,2900,1172
20250211,135600,2923682615,2910,2905,2910,2905,2441
20250211,135500,2916587510,2905,2900,2905,2900,97
20250211,135400,2916306180,2905,2905,2910,2900,3067
20250211,135300,2907385905,2905,2905,2910,2905,4190
20250211,135200,2895213925,2905,2890,2905,2890,13240
20250211,135100,2856857695,2890,2900,2900,2890,774
20250211,135000,2854615835,2900,2895,2900,2890,3172
20250211,134900,2845439340,2890,2895,2895,2890,59
20250211,134800,2845268635,2895,2900,2900,2890,2593
20250211,134700,2837761945,2895,2900,2900,2895,1181
20250211,134600,2834342645,2895,2900,2900,2895,2903
20250211,134500,2825931440,2900,2900,2900,2895,4
20250211,134400,2825919845,2895,2895,2895,2895,3030
20250211,134300,2817147995,2895,2895,2895,2890,5522
20250211,134200,2801177755,2895,2890,2895,2890,514
20250211,134100,2799690795,2895,2895,2895,2895,103
20250211,134000,2799392610,2890,2895,2895,2890,1003
20250211,133900,2796493925,2895,2895,2895,2895,0
20250211,133800,2796493925,2895,2890,2895,2890,3695
20250211,133700,2785814925,2890,2895,2895,2890,3162
20250211,133600,2776676735,2880,2890,2895,2880,12468
20250211,133500,2740706730,2890,2890,2890,2890,651
20250211,133400,2738825340,2895,2895,2895,2895,1
20250211,133300,2738822445,2890,2890,2895,2890,2563
20250211,133200,2731415055,2895,2890,2895,2890,501
20250211,133100,2729967160,2895,2895,2900,2895,1151
20250211,133000,2726635005,2900,2895,2900,2895,1270
20250211,132900,2722958005,2895,2895,2900,2895,2412
20250211,132800,2715975070,2895,2900,2900,2895,1203
20250211,132700,2712492370,2895,2890,2900,2890,195
20250211,132600,2711927290,2900,2900,2900,2900,0
20250211,132500,2711927290,2900,2895,2900,2895,162
20250211,132400,2711458280,2900,2900,2900,2895,347
20250211,132300,2710451985,2895,2895,2895,2895,1
20250211,132200,2710449090,2900,2900,2900,2900,2
20250211,132100,2710443290,2900,2900,2900,2900,0
20250211,132000,2710443290,2900,2900,2900,2900,2
20250211,131900,2710437490,2900,2895,2900,2890,3815
20250211,131800,2699403280,2900,2895,2900,2895,83
20250211,131700,2699162980,2900,2900,2900,2895,4358
20250211,131600,2686545910,2900,2900,2900,2900,109
20250211,131500,2686229810,2900,2900,2905,2900,6269
20250211,131400,2668049705,2900,2900,2900,2900,510
20250211,131300,2666570705,2900,2900,2900,2900,2625
20250211,131200,2658958205,2900,2900,2900,2900,619
20250211,131100,2657163105,2895,2895,2900,2895,3690
20250211,131000,2646479905,2895,2895,2895,2895,0
20250211,130900,2646479905,2895,2895,2895,2895,101
20250211,130800,2646187510,2895,2890,2895,2890,110
20250211,130700,2645869560,2895,2895,2895,2895,2
20250211,130600,2645863770,2890,2890,2895,2890,1519
20250211,130500,2641473765,2890,2890,2890,2890,2
20250211,130400,2641467985,2890,2890,2890,2890,41
20250211,130300,2641349495,2890,2890,2890,2890,500
20250211,130200,2639904495,2890,2890,2890,2890,1503
20250211,130100,2635560825,2885,2890,2895,2885,1971
20250211,130000,2629864290,2890,2885,2890,2885,1048
20250211,125900,2626840785,2890,2885,2890,2885,813
20250211,125800,2624493925,2885,2885,2885,2885,10
20250211,125700,2624465075,2885,2885,2885,2885,2032
20250211,125600,2618602755,2890,2895,2895,2885,945
20250211,125500,2615875585,2880,2890,2890,2880,4635
20250211,125400,2602501370,2885,2890,2890,2885,1460
20250211,125300,2598282050,2890,2890,2890,2890,1076
20250211,125200,2595172410,2895,2895,2895,2895,42
20250211,125100,2595050820,2900,2895,2900,2895,4
20250211,125000,2595039225,2895,2895,2895,2895,929
20250211,124900,2592349770,2900,2900,2900,2900,31
20250211,124800,2592259870,2900,2895,2900,2895,4002
20250211,124700,2580674070,2900,2900,2900,2900,0
20250211,124600,2580674070,2900,2895,2900,2895,247
20250211,124500,2579958495,2895,2895,2895,2895,30
20250211,124400,2579871645,2900,2895,2900,2895,1004
20250211,124300,2576965045,2900,2900,2900,2900,22
20250211,124200,2576901245,2900,2900,2900,2895,34
20250211,124100,2576802745,2900,2895,2900,2895,4151
20250211,124000,2564764950,2895,2895,2900,2895,1157
20250211,123900,2561415420,2900,2895,2900,2895,2476
20250211,123800,2554247360,2900,2900,2900,2900,110
20250211,123700,2553928360,2900,2900,2900,2895,1672
20250211,123600,2549087560,2895,2895,2895,2895,40
20250211,123500,2548971760,2900,2900,2900,2895,502
20250211,123400,2547518460,2900,2895,2900,2895,112
20250211,123300,2547193965,2900,2900,2900,2900,120
20250211,123200,2546845965,2895,2890,2900,2890,1036
20250211,123100,2543846745,2890,2895,2895,2890,6
20250211,123000,2543829400,2885,2885,2885,2885,30
20250211,122900,2543742850,2895,2885,2895,2885,3445
20250211,122800,2533793075,2885,2890,2890,2885,4717
20250211,122700,2520184020,2885,2890,2890,2885,434
20250211,122600,2518930840,2895,2895,2895,2890,2206
20250211,122500,2512555210,2895,2895,2895,2895,124
20250211,122400,2512196230,2895,2895,2895,2895,1
20250211,122300,2512193335,2895,2890,2895,2890,383
20250211,122200,2511085950,2885,2885,2885,2885,516
20250211,122100,2509597290,2885,2885,2885,2885,11
20250211,122000,2509565555,2885,2890,2890,2885,1100
20250211,121900,2506389555,2890,2885,2890,2880,11666
20250211,121800,2472779230,2885,2885,2885,2885,1002
20250211,121700,2469888460,2885,2890,2890,2885,1043
20250211,121600,2466879340,2890,2885,2890,2880,9962
20250211,121500,2438165740,2880,2885,2885,2880,1443
20250211,121400,2434009885,2880,2885,2890,2880,3863
20250211,121300,2422865135,2895,2895,2895,2895,0
20250211,121200,2422865135,2895,2890,2895,2890,1812
20250211,121100,2417628065,2890,2890,2895,2885,3721
20250211,121000,2406874370,2890,2890,2890,2890,279
20250211,120900,2406068060,2890,2900,2900,2890,34
20250211,120800,2405969790,2900,2895,2900,2895,65
20250211,120700,2405781590,2895,2895,2895,2895,2410
20250211,120600,2398804640,2900,2900,2900,2900,11
20250211,120500,2398772740,2900,2900,2900,2900,275
20250211,120400,2397975240,2900,2900,2900,2895,941
20250211,120300,2395247465,2900,2900,2900,2895,21
20250211,120200,2395186575,2900,2895,2900,2895,2396
20250211,120100,2388248285,2890,2890,2890,2890,782
20250211,120000,2385988305,2890,2885,2890,2885,764
20250211,115900,2383780515,2890,2890,2890,2885,757
20250211,115800,2381596310,2890,2890,2890,2885,2754
20250211,115700,2373649625,2890,2890,2895,2890,698
20250211,115600,2371632395,2890,2890,2890,2890,1817
20250211,115500,2366381265,2885,2885,2885,2885,1
20250211,115400,2366378380,2890,2890,2890,2885,122
20250211,115300,2366026165,2885,2890,2890,2885,1034
20250211,115200,2363043005,2885,2890,2890,2885,892
20250211,115100,2360468985,2890,2890,2890,2890,0
20250211,115000,2360468985,2890,2890,2890,2890,4
20250211,114900,2360457425,2890,2890,2890,2890,4
20250211,114800,2360445865,2885,2885,2885,2885,1
20250211,114700,2360442980,2885,2885,2890,2885,1004
20250211,114600,2357546425,2890,2895,2895,2890,132
20250211,114500,2357164935,2890,2895,2895,2885,98
20250211,114400,2356881715,2885,2890,2890,2885,935
20250211,114300,2354179645,2895,2895,2895,2890,1824
20250211,114200,2348899180,2900,2900,2900,2900,2852
20250211,114100,2340628380,2895,2895,2900,2890,1874
20250211,114000,2335203020,2890,2890,2890,2885,1227
20250211,113900,2331657050,2885,2890,2895,2885,9950
20250211,113800,2302924845,2890,2890,2895,2890,2242
20250211,113700,2296444965,2890,2895,2895,2890,79
20250211,113600,2296216630,2895,2890,2895,2890,624
20250211,113500,2294412805,2895,2890,2895,2890,1715
20250211,113400,2289453900,2895,2890,2895,2885,1057
20250211,113300,2286399170,2890,2895,2895,2890,1040
20250211,113200,2283391370,2895,2900,2900,2895,14
20250211,113100,2283350825,2895,2895,2895,2895,100
20250211,113000,2283061325,2895,2900,2900,2890,1451
20250211,112900,2278865720,2895,2895,2895,2895,2
20250211,112800,2278859930,2895,2895,2900,2895,800
20250211,112700,2276543870,2895,2895,2895,2895,420
20250211,112600,2275327970,2900,2890,2900,2890,2853
20250211,112500,2267077270,2890,2900,2900,2890,3272
20250211,112400,2257608790,2900,2895,2900,2895,2383
20250211,112300,2250708650,2900,2905,2905,2895,18143
20250211,112200,2198098085,2910,2910,2910,2905,1625
20250211,112100,2193372250,2910,2905,2910,2900,2811
20250211,112000,2185208665,2905,2900,2910,2900,5278
20250211,111900,2169898480,2910,2905,2910,2900,298
20250211,111800,2169032835,2910,2910,2910,2910,2
20250211,111700,2169027015,2905,2910,2910,2905,4299
20250211,111600,2156537230,2910,2910,2910,2905,6830
20250211,111500,2136695415,2910,2910,2915,2905,6431
20250211,111400,2117989240,2910,2910,2910,2910,1001
20250211,111300,2115076330,2910,2910,2915,2910,2319
20250211,111200,2108327765,2915,2915,2920,2915,5227
20250211,111100,2093087960,2915,2920,2920,2915,458
20250211,111000,2091751350,2920,2920,2920,2920,2787
20250211,110900,2083613310,2925,2920,2925,2915,1101
20250211,110800,2080397910,2925,2920,2925,2920,1321
20250211,110700,2076540385,2920,2920,2920,2915,205
20250211,110600,2075942305,2915,2920,2920,2915,337
20250211,110500,2074958765,2920,2915,2920,2915,2274
20250211,110400,2068319375,2915,2910,2920,2910,5114
20250211,110300,2053419135,2910,2920,2920,2910,2780
20250211,110200,2045304985,2920,2920,2925,2915,919
20250211,110100,2042621810,2920,2920,2925,2920,1855
20250211,110000,2037203710,2925,2920,2925,2920,4307
20250211,105900,2024627050,2920,2920,2920,2920,308
20250211,105800,2023727690,2920,2925,2925,2920,2305
20250211,105700,2016997080,2925,2920,2925,2920,1963
20250211,105600,2011264900,2920,2920,2920,2920,145
20250211,105500,2010841500,2920,2915,2920,2915,2701
20250211,105400,2002967920,2920,2915,2920,2915,6
20250211,105300,2002950425,2920,2920,2920,2920,2034
20250211,105200,1997011145,2920,2925,2925,2920,3058
20250211,105100,1988068270,2925,2920,2925,2920,3740
20250211,105000,1977146420,2915,2915,2915,2915,33
20250211,104900,1977050225,2915,2905,2920,2905,9243
20250211,104800,1950170975,2905,2915,2915,2905,2513
20250211,104700,1942857735,2920,2915,2920,2910,841
20250211,104600,1940406405,2915,2920,2920,2915,6496
20250211,104500,1921452875,2920,2910,2925,2905,11202
20250211,104400,1888806415,2915,2915,2915,2910,6661
20250211,104300,1869417755,2915,2925,2925,2915,2591
20250211,104200,1861852035,2925,2925,2925,2915,6059
20250211,104100,1844161115,2920,2930,2930,2920,2407
20250211,104000,1837129885,2925,2925,2925,2920,2374
20250211,103900,1830190450,2925,2925,2930,2920,4684
20250211,103800,1816486710,2930,2925,2930,2925,1984
20250211,103700,1810678240,2920,2925,2930,2920,4527
20250211,103600,1797436755,2930,2930,2935,2925,6981
20250211,103500,1776980895,2930,2920,2940,2915,13456
20250211,103400,1737541250,2920,2910,2920,2905,12408
20250211,103300,1701433480,2920,2920,2920,2915,3649
20250211,103200,1690789610,2920,2920,2930,2915,15710
20250211,103100,1644900200,2920,2920,2920,2910,2966
20250211,103000,1636253420,2920,2920,2925,2910,7787
20250211,102900,1613529930,2925,2920,2940,2920,24457
20250211,102800,1541882845,2925,2915,2935,2915,24967
20250211,102700,1468803455,2915,2910,2920,2910,1966
20250211,102600,1463070035,2915,2920,2920,2915,1525
20250211,102500,1458617955,2910,2915,2930,2910,20857
20250211,102400,1397776480,2915,2910,2915,2910,5646
20250211,102300,1381324170,2910,2905,2910,2905,4244
20250211,102200,1368986940,2905,2900,2905,2900,3621
20250211,102100,1358478055,2905,2905,2905,2900,2112
20250211,102000,1352353180,2905,2910,2910,2900,6411
20250211,101900,1333745865,2910,2910,2915,2905,7457
20250211,101800,1312061660,2910,2895,2910,2895,13870
20250211,101700,1271847585,2895,2900,2905,2895,6802
20250211,101600,1252141505,2900,2900,2905,2895,3962
20250211,101500,1240652605,2905,2900,2905,2895,7719
20250211,101400,1218253610,2900,2900,2900,2895,3359
20250211,101300,1208528980,2900,2880,2905,2880,28500
20250211,101200,1126027145,2885,2885,2885,2885,0
20250211,101100,1126027145,2885,2880,2885,2875,2002
20250211,101000,1120271365,2885,2885,2885,2875,155
20250211,100900,1119824200,2885,2880,2885,2875,4477
20250211,100800,1106950080,2880,2880,2880,2880,405
20250211,100700,1105783680,2880,2880,2880,2880,31
20250211,100600,1105694400,2885,2885,2885,2885,2
20250211,100500,1105688630,2880,2880,2885,2880,1667
20250211,100400,1100887445,2880,2880,2880,2880,1140
20250211,100300,1097604245,2880,2880,2885,2880,543
20250211,100200,1096040260,2885,2880,2885,2880,2014
20250211,100100,1090239935,2880,2880,2880,2880,588
20250211,100000,1088546495,2880,2885,2885,2880,929
20250211,095900,1085870950,2880,2880,2885,2880,2670
20250211,095800,1078181215,2885,2880,2885,2875,2041
20250211,095700,1072312740,2885,2875,2885,2875,518
20250211,095600,1070823310,2885,2875,2885,2875,3568
20250211,095500,1060564630,2875,2870,2880,2870,714
20250211,095400,1058512180,2870,2895,2895,2870,13447
20250211,095300,1019719570,2895,2885,2895,2885,13388
20250211,095200,981040895,2885,2880,2885,2880,1409
20250211,095100,976982840,2870,2870,2870,2870,956
20250211,095000,974239120,2880,2875,2880,2870,3763
20250211,094900,963428190,2870,2880,2880,2870,225
20250211,094800,962781760,2880,2875,2880,2870,6276
20250211,094700,944758100,2875,2890,2890,2875,1520
20250211,094600,940380105,2890,2895,2895,2880,1436
20250211,094500,936234430,2895,2880,2895,2875,8043
20250211,094400,913021645,2885,2890,2895,2885,6217
20250211,094300,895064130,2890,2880,2890,2875,7988
20250211,094200,872036965,2875,2880,2885,2875,4514
20250211,094100,859037975,2885,2885,2885,2880,748
20250211,094000,856883610,2885,2885,2885,2880,1547
20250211,093900,852420525,2890,2885,2890,2885,133
20250211,093800,852036485,2885,2890,2895,2885,7070
20250211,093700,831622040,2890,2890,2890,2885,255
20250211,093600,830886140,2885,2880,2885,2880,204
20250211,093500,830297620,2885,2885,2885,2885,44
20250211,093400,830170680,2880,2880,2890,2880,2382
20250211,093300,823302480,2885,2895,2895,2880,5567
20250211,093200,807239145,2890,2890,2890,2890,4985
20250211,093100,792832495,2890,2885,2890,2885,2653
20250211,093000,785178305,2885,2880,2885,2880,3341
20250211,092900,775555900,2880,2880,2880,2865,3242
20250211,092800,766260930,2880,2870,2880,2870,5933
20250211,092700,749232080,2870,2865,2880,2865,1579
20250211,092600,744693245,2875,2870,2875,2865,6000
20250211,092500,727476225,2865,2865,2865,2865,319
20250211,092400,726562290,2865,2860,2870,2860,3481
20250211,092300,716605655,2860,2870,2870,2860,2036
20250211,092200,710772945,2870,2870,2870,2865,140
20250211,092100,710371645,2870,2870,2875,2865,464
20250211,092000,709040945,2865,2870,2870,2865,925
20250211,091900,706386605,2870,2875,2875,2870,1779
20250211,091800,701276880,2875,2880,2880,2875,1081
20250211,091700,698163955,2890,2885,2895,2885,2057
20250211,091600,692226210,2885,2890,2895,2870,5863
20250211,091500,675324375,2900,2895,2900,2890,9560
20250211,091400,647664565,2895,2895,2900,2890,12963
20250211,091300,610149555,2895,2890,2895,2885,2740
20250211,091200,602238895,2885,2890,2890,2880,1440
20250211,091100,598085215,2890,2880,2895,2880,6400
20250211,091000,579613055,2880,2870,2880,2870,7515
20250211,090900,558017615,2875,2870,2875,2865,7007
20250211,090800,537908820,2865,2865,2865,2850,20876
20250211,090700,478294840,2870,2885,2890,2865,8046
20250211,090600,455180195,2875,2880,2880,2875,4602
20250211,090500,441932465,2870,2870,2880,2870,9624
20250211,090400,414284875,2870,2885,2885,2850,90357
20250211,090300,155773425,2890,2885,2890,2880,5984
20250211,090200,138501550,2880,2895,2900,2880,10415
20250211,090100,108402015,2895,2880,2900,2870,10154
20250211,090000,79115265,2880,2895,2895,2875,27361