KissMeData/001080/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183300,22899250,24150,24150,24150,24150,72
20250211,183200,22899250,24150,24150,24150,24150,0
20250211,183100,22899250,24150,24150,24150,24150,0
20250211,183000,22899250,24150,24150,24150,24150,0
20250211,182900,22899250,24150,24150,24150,24150,0
20250211,182800,22899250,24150,24150,24150,24150,0
20250211,182700,22899250,24150,24150,24150,24150,0
20250211,182600,22899250,24150,24150,24150,24150,0
20250211,182500,22899250,24150,24150,24150,24150,0
20250211,182400,22899250,24150,24150,24150,24150,0
20250211,182300,22899250,24150,24150,24150,24150,0
20250211,182200,22899250,24150,24150,24150,24150,0
20250211,182100,22899250,24150,24150,24150,24150,0
20250211,182000,22899250,24150,24150,24150,24150,0
20250211,181900,22899250,24150,24150,24150,24150,0
20250211,181800,22899250,24150,24150,24150,24150,0
20250211,181700,22899250,24150,24150,24150,24150,0
20250211,181600,22899250,24150,24150,24150,24150,0
20250211,181500,22899250,24150,24150,24150,24150,0
20250211,181400,22899250,24150,24150,24150,24150,0
20250211,181300,22899250,24150,24150,24150,24150,0
20250211,181200,22899250,24150,24150,24150,24150,0
20250211,181100,22899250,24150,24150,24150,24150,0
20250211,181000,22899250,24150,24150,24150,24150,0
20250211,180900,22899250,24150,24150,24150,24150,0
20250211,180800,22899250,24150,24150,24150,24150,0
20250211,180700,22899250,24150,24150,24150,24150,0
20250211,180600,22899250,24150,24150,24150,24150,0
20250211,180500,22899250,24150,24150,24150,24150,0
20250211,180400,22899250,24150,24150,24150,24150,0
20250211,180300,22899250,24150,24150,24150,24150,72
20250211,180200,22899250,24150,24150,24150,24150,0
20250211,180100,22899250,24150,24150,24150,24150,0
20250211,180000,22899250,24150,24150,24150,24150,0
20250211,175900,22899250,24150,24150,24150,24150,0
20250211,175800,22899250,24150,24150,24150,24150,0
20250211,175700,22899250,24150,24150,24150,24150,0
20250211,175600,22899250,24150,24150,24150,24150,0
20250211,175500,22899250,24150,24150,24150,24150,0
20250211,175400,22899250,24150,24150,24150,24150,0
20250211,175300,22899250,24150,24150,24150,24150,0
20250211,175200,22899250,24150,24150,24150,24150,0
20250211,175100,22899250,24150,24150,24150,24150,0
20250211,175000,22899250,24150,24150,24150,24150,0
20250211,174900,22899250,24150,24150,24150,24150,0
20250211,174800,22899250,24150,24150,24150,24150,0
20250211,174700,22899250,24150,24150,24150,24150,0
20250211,174600,22899250,24150,24150,24150,24150,0
20250211,174500,22899250,24150,24150,24150,24150,0
20250211,174400,22899250,24150,24150,24150,24150,0
20250211,174300,22899250,24150,24150,24150,24150,0
20250211,174200,22899250,24150,24150,24150,24150,0
20250211,174100,22899250,24150,24150,24150,24150,0
20250211,174000,22899250,24150,24150,24150,24150,0
20250211,173900,22899250,24150,24150,24150,24150,0
20250211,173800,22899250,24150,24150,24150,24150,0
20250211,173700,22899250,24150,24150,24150,24150,0
20250211,173600,22899250,24150,24150,24150,24150,0
20250211,173500,22899250,24150,24150,24150,24150,0
20250211,173400,22899250,24150,24150,24150,24150,0
20250211,173300,22899250,24150,24150,24150,24150,72
20250211,173200,22899250,24150,24150,24150,24150,0
20250211,173100,22899250,24150,24150,24150,24150,0
20250211,173000,22899250,24150,24150,24150,24150,0
20250211,172900,22899250,24150,24150,24150,24150,0
20250211,172800,22899250,24150,24150,24150,24150,0
20250211,172700,22899250,24150,24150,24150,24150,0
20250211,172600,22899250,24150,24150,24150,24150,0
20250211,172500,22899250,24150,24150,24150,24150,0
20250211,172400,22899250,24150,24150,24150,24150,0
20250211,172300,22899250,24150,24150,24150,24150,0
20250211,172200,22899250,24150,24150,24150,24150,0
20250211,172100,22899250,24150,24150,24150,24150,0
20250211,172000,22899250,24150,24150,24150,24150,0
20250211,171900,22899250,24150,24150,24150,24150,0
20250211,171800,22899250,24150,24150,24150,24150,0
20250211,171700,22899250,24150,24150,24150,24150,0
20250211,171600,22899250,24150,24150,24150,24150,0
20250211,171500,22899250,24150,24150,24150,24150,0
20250211,171400,22899250,24150,24150,24150,24150,0
20250211,171300,22899250,24150,24150,24150,24150,0
20250211,171200,22899250,24150,24150,24150,24150,0
20250211,171100,22899250,24150,24150,24150,24150,0
20250211,171000,22899250,24150,24150,24150,24150,0
20250211,170900,22899250,24150,24150,24150,24150,0
20250211,170800,22899250,24150,24150,24150,24150,0
20250211,170700,22899250,24150,24150,24150,24150,0
20250211,170600,22899250,24150,24150,24150,24150,0
20250211,170500,22899250,24150,24150,24150,24150,0
20250211,170400,22899250,24150,24150,24150,24150,0
20250211,170300,22899250,24150,24150,24150,24150,72
20250211,170200,22899250,24150,24150,24150,24150,0
20250211,170100,22899250,24150,24150,24150,24150,0
20250211,170000,22899250,24150,24150,24150,24150,0
20250211,165900,22899250,24150,24150,24150,24150,0
20250211,165800,22899250,24150,24150,24150,24150,0
20250211,165700,22899250,24150,24150,24150,24150,0
20250211,165600,22899250,24150,24150,24150,24150,0
20250211,165500,22899250,24150,24150,24150,24150,0
20250211,165400,22899250,24150,24150,24150,24150,0
20250211,165300,22899250,24150,24150,24150,24150,0
20250211,165200,22899250,24150,24150,24150,24150,0
20250211,165100,22899250,24150,24150,24150,24150,0
20250211,165000,22899250,24150,24150,24150,24150,0
20250211,164900,22899250,24150,24150,24150,24150,0
20250211,164800,22899250,24150,24150,24150,24150,0
20250211,164700,22899250,24150,24150,24150,24150,0
20250211,164600,22899250,24150,24150,24150,24150,0
20250211,164500,22899250,24150,24150,24150,24150,0
20250211,164400,22899250,24150,24150,24150,24150,0
20250211,164300,22899250,24150,24150,24150,24150,0
20250211,164200,22899250,24150,24150,24150,24150,0
20250211,164100,22899250,24150,24150,24150,24150,0
20250211,164000,22899250,24150,24150,24150,24150,0
20250211,163900,22899250,24150,24150,24150,24150,0
20250211,163800,22899250,24150,24150,24150,24150,0
20250211,163700,22899250,24150,24150,24150,24150,0
20250211,163600,22899250,24150,24150,24150,24150,0
20250211,163500,22899250,24150,24150,24150,24150,0
20250211,163400,22899250,24150,24150,24150,24150,0
20250211,163300,22899250,24150,24150,24150,24150,72
20250211,163200,22899250,24150,24150,24150,24150,0
20250211,163100,22899250,24150,24150,24150,24150,0
20250211,163000,22899250,24150,24150,24150,24150,0
20250211,162900,22899250,24150,24150,24150,24150,0
20250211,162800,22899250,24150,24150,24150,24150,0
20250211,162700,22899250,24150,24150,24150,24150,0
20250211,162600,22899250,24150,24150,24150,24150,0
20250211,162500,22899250,24150,24150,24150,24150,0
20250211,162400,22899250,24150,24150,24150,24150,0
20250211,162300,22899250,24150,24150,24150,24150,0
20250211,162200,22899250,24150,24150,24150,24150,0
20250211,162100,22899250,24150,24150,24150,24150,0
20250211,162000,22899250,24150,24150,24150,24150,0
20250211,161900,22899250,24150,24150,24150,24150,0
20250211,161800,22899250,24150,24150,24150,24150,0
20250211,161700,22899250,24150,24150,24150,24150,0
20250211,161600,22899250,24150,24150,24150,24150,0
20250211,161500,22899250,24150,24150,24150,24150,0
20250211,161400,22899250,24150,24150,24150,24150,0
20250211,161300,22899250,24150,24150,24150,24150,0
20250211,161200,22899250,24150,24150,24150,24150,0
20250211,161100,22899250,24150,24150,24150,24150,0
20250211,161000,22899250,24150,24150,24150,24150,0
20250211,160900,22899250,24150,24150,24150,24150,0
20250211,160800,22899250,24150,24150,24150,24150,0
20250211,160700,22899250,24150,24150,24150,24150,0
20250211,160600,22899250,24150,24150,24150,24150,0
20250211,160500,22899250,24150,24150,24150,24150,0
20250211,160400,22899250,24150,24150,24150,24150,0
20250211,160300,22899250,24150,24150,24150,24150,72
20250211,160200,22899250,24150,24150,24150,24150,0
20250211,160100,22899250,24150,24150,24150,24150,0
20250211,160000,22899250,24150,24150,24150,24150,0
20250211,155900,22899250,24150,24150,24150,24150,0
20250211,155800,22899250,24150,24150,24150,24150,0
20250211,155700,22899250,24150,24150,24150,24150,0
20250211,155600,22899250,24150,24150,24150,24150,0
20250211,155500,22899250,24150,24150,24150,24150,0
20250211,155400,22899250,24150,24150,24150,24150,0
20250211,155300,22899250,24150,24150,24150,24150,0
20250211,155200,22899250,24150,24150,24150,24150,0
20250211,155100,22899250,24150,24150,24150,24150,0
20250211,155000,22899250,24150,24150,24150,24150,0
20250211,154900,22899250,24150,24150,24150,24150,0
20250211,154800,22899250,24150,24150,24150,24150,0
20250211,154700,22899250,24150,24150,24150,24150,0
20250211,154600,22899250,24150,24150,24150,24150,0
20250211,154500,22899250,24150,24150,24150,24150,0
20250211,154400,22899250,24150,24150,24150,24150,0
20250211,154300,22899250,24150,24150,24150,24150,0
20250211,154200,22899250,24150,24150,24150,24150,0
20250211,154100,22899250,24150,24150,24150,24150,0
20250211,154000,22899250,24150,24150,24150,24150,0
20250211,153900,22899250,24150,24150,24150,24150,0
20250211,153800,22899250,24150,24150,24150,24150,0
20250211,153700,22899250,24150,24150,24150,24150,0
20250211,153600,22899250,24150,24150,24150,24150,0
20250211,153500,22899250,24150,24150,24150,24150,0
20250211,153400,22899250,24150,24150,24150,24150,0
20250211,153300,22899250,24150,24150,24150,24150,72
20250211,153200,22899250,24150,24150,24150,24150,0
20250211,153100,22899250,24150,24150,24150,24150,0
20250211,153000,22899250,24150,24150,24150,24150,72
20250211,152900,21160450,24100,24100,24100,24100,0
20250211,152800,21160450,24100,24100,24100,24100,0
20250211,152700,21160450,24100,24100,24100,24100,0
20250211,152600,21160450,24100,24100,24100,24100,0
20250211,152500,21160450,24100,24100,24100,24100,0
20250211,152400,21160450,24100,24100,24100,24100,0
20250211,152300,21160450,24100,24100,24100,24100,0
20250211,152200,21160450,24100,24100,24100,24100,0
20250211,152100,21160450,24100,24100,24100,24100,0
20250211,152000,21160450,24100,24100,24100,24100,0
20250211,151900,21160450,24100,24100,24100,24100,0
20250211,151800,21160450,24100,24100,24100,24100,0
20250211,151700,21160450,24100,24100,24100,24100,0
20250211,151600,21160450,24100,24100,24100,24100,0
20250211,151500,21160450,24100,24100,24100,24100,109
20250211,151400,18533550,24100,24100,24100,24100,4
20250211,151300,18437150,24150,24150,24150,24150,0
20250211,151200,18437150,24150,24150,24150,24150,0
20250211,151100,18437150,24150,24150,24150,24150,0
20250211,151000,18437150,24150,24150,24150,24150,0
20250211,150900,18437150,24150,24150,24150,24150,0
20250211,150800,18437150,24150,24150,24150,24150,0
20250211,150700,18437150,24150,24150,24150,24150,0
20250211,150600,18437150,24150,24150,24150,24150,0
20250211,150500,18437150,24150,24150,24150,24150,0
20250211,150400,18437150,24150,24150,24150,24150,0
20250211,150300,18437150,24150,24150,24150,24150,0
20250211,150200,18437150,24150,24150,24150,24150,0
20250211,150100,18437150,24150,24150,24150,24150,0
20250211,150000,18437150,24150,24150,24150,24150,0
20250211,145900,18437150,24150,24150,24150,24150,0
20250211,145800,18437150,24150,24150,24150,24150,0
20250211,145700,18437150,24150,24150,24150,24150,0
20250211,145600,18437150,24150,24150,24150,24150,0
20250211,145500,18437150,24150,24150,24150,24150,0
20250211,145400,18437150,24150,24150,24150,24150,0
20250211,145300,18437150,24150,24150,24150,24150,0
20250211,145200,18437150,24150,24150,24150,24150,0
20250211,145100,18437150,24150,24150,24150,24150,0
20250211,145000,18437150,24150,24150,24150,24150,0
20250211,144900,18437150,24150,24150,24150,24150,0
20250211,144800,18437150,24150,24150,24150,24150,0
20250211,144700,18437150,24150,24150,24150,24150,0
20250211,144600,18437150,24150,24150,24150,24150,0
20250211,144500,18437150,24150,24150,24150,24150,0
20250211,144400,18437150,24150,24150,24150,24150,0
20250211,144300,18437150,24150,24150,24150,24150,0
20250211,144200,18437150,24150,24150,24150,24150,0
20250211,144100,18437150,24150,24150,24150,24150,0
20250211,144000,18437150,24150,24150,24150,24150,0
20250211,143900,18437150,24150,24150,24150,24150,0
20250211,143800,18437150,24150,24150,24150,24150,0
20250211,143700,18437150,24150,24150,24150,24150,1
20250211,143600,18413000,24150,24150,24150,24150,0
20250211,143500,18413000,24150,24150,24150,24150,0
20250211,143400,18413000,24150,24150,24150,24150,0
20250211,143300,18413000,24150,24150,24150,24150,3
20250211,143200,18340550,24150,24150,24150,24150,0
20250211,143100,18340550,24150,24150,24150,24150,0
20250211,143000,18340550,24150,24150,24150,24150,0
20250211,142900,18340550,24150,24150,24150,24150,0
20250211,142800,18340550,24150,24150,24150,24150,0
20250211,142700,18340550,24150,24150,24150,24150,0
20250211,142600,18340550,24150,24150,24150,24150,0
20250211,142500,18340550,24150,24150,24150,24150,0
20250211,142400,18340550,24150,24150,24150,24150,0
20250211,142300,18340550,24150,24150,24150,24150,0
20250211,142200,18340550,24150,24150,24150,24150,0
20250211,142100,18340550,24150,24150,24150,24150,0
20250211,142000,18340550,24150,24150,24150,24150,0
20250211,141900,18340550,24150,24150,24150,24150,0
20250211,141800,18340550,24150,24150,24150,24150,3
20250211,141700,18268100,24150,24150,24150,24150,0
20250211,141600,18268100,24150,24150,24150,24150,0
20250211,141500,18268100,24150,24150,24150,24150,0
20250211,141400,18268100,24150,24150,24150,24150,0
20250211,141300,18268100,24150,24150,24150,24150,0
20250211,141200,18268100,24150,24150,24150,24150,0
20250211,141100,18268100,24150,24150,24150,24150,0
20250211,141000,18268100,24150,24150,24150,24150,0
20250211,140900,18268100,24150,24150,24150,24150,0
20250211,140800,18268100,24150,24150,24150,24150,0
20250211,140700,18268100,24150,24150,24150,24150,0
20250211,140600,18268100,24150,24150,24150,24150,0
20250211,140500,18268100,24150,24150,24150,24150,0
20250211,140400,18268100,24150,24150,24150,24150,0
20250211,140300,18268100,24150,24150,24150,24150,0
20250211,140200,18268100,24150,24150,24150,24150,0
20250211,140100,18268100,24150,24150,24150,24150,0
20250211,140000,18268100,24150,24150,24150,24150,0
20250211,135900,18268100,24150,24150,24150,24150,0
20250211,135800,18268100,24150,24150,24150,24150,0
20250211,135700,18268100,24150,24150,24150,24150,0
20250211,135600,18268100,24150,24150,24150,24150,0
20250211,135500,18268100,24150,24150,24150,24150,0
20250211,135400,18268100,24150,24150,24150,24150,0
20250211,135300,18268100,24150,24150,24150,24150,0
20250211,135200,18268100,24150,24150,24150,24150,0
20250211,135100,18268100,24150,24150,24150,24150,0
20250211,135000,18268100,24150,24150,24150,24150,0
20250211,134900,18268100,24150,24150,24150,24150,0
20250211,134800,18268100,24150,24150,24150,24150,0
20250211,134700,18268100,24150,24150,24150,24150,0
20250211,134600,18268100,24150,24150,24150,24150,0
20250211,134500,18268100,24150,24150,24150,24150,0
20250211,134400,18268100,24150,24150,24150,24150,0
20250211,134300,18268100,24150,24150,24150,24150,0
20250211,134200,18268100,24150,24150,24150,24150,0
20250211,134100,18268100,24150,24150,24150,24150,0
20250211,134000,18268100,24150,24150,24150,24150,1
20250211,133900,18243950,24050,24050,24050,24050,0
20250211,133800,18243950,24050,24050,24050,24050,0
20250211,133700,18243950,24050,24050,24050,24050,0
20250211,133600,18243950,24050,24050,24050,24050,0
20250211,133500,18243950,24050,24050,24050,24050,0
20250211,133400,18243950,24050,24050,24050,24050,0
20250211,133300,18243950,24050,24050,24050,24050,0
20250211,133200,18243950,24050,24050,24050,24050,0
20250211,133100,18243950,24050,24050,24050,24050,0
20250211,133000,18243950,24050,24050,24050,24050,0
20250211,132900,18243950,24050,24050,24050,24050,0
20250211,132800,18243950,24050,24050,24050,24050,0
20250211,132700,18243950,24050,24050,24050,24050,0
20250211,132600,18243950,24050,24050,24050,24050,0
20250211,132500,18243950,24050,24050,24050,24050,0
20250211,132400,18243950,24050,24050,24050,24050,0
20250211,132300,18243950,24050,24050,24050,24050,20
20250211,132200,17762950,24050,24050,24050,24050,0
20250211,132100,17762950,24050,24050,24050,24050,0
20250211,132000,17762950,24050,24050,24050,24050,121
20250211,131900,14852900,24050,24050,24050,24050,0
20250211,131800,14852900,24050,24050,24050,24050,0
20250211,131700,14852900,24050,24050,24050,24050,0
20250211,131600,14852900,24050,24050,24050,24050,0
20250211,131500,14852900,24050,24050,24050,24050,0
20250211,131400,14852900,24050,24050,24050,24050,0
20250211,131300,14852900,24050,24050,24050,24050,0
20250211,131200,14852900,24050,24050,24050,24050,0
20250211,131100,14852900,24050,24050,24050,24050,0
20250211,131000,14852900,24050,24050,24050,24050,0
20250211,130900,14852900,24050,24050,24050,24050,0
20250211,130800,14852900,24050,24050,24050,24050,0
20250211,130700,14852900,24050,24050,24050,24050,2
20250211,130600,14804800,24050,24050,24050,24050,0
20250211,130500,14804800,24050,24050,24050,24050,0
20250211,130400,14804800,24050,24050,24050,24050,0
20250211,130300,14804800,24050,24050,24050,24050,0
20250211,130200,14804800,24050,24050,24050,24050,0
20250211,130100,14804800,24050,24050,24050,24050,0
20250211,130000,14804800,24050,24100,24100,24050,10
20250211,125900,14564250,24100,24100,24100,24100,2
20250211,125800,14516050,24100,24100,24100,24100,0
20250211,125700,14516050,24100,24100,24100,24100,0
20250211,125600,14516050,24100,24100,24100,24100,0
20250211,125500,14516050,24100,24100,24100,24100,13
20250211,125400,14202750,24100,24100,24100,24100,0
20250211,125300,14202750,24100,24100,24100,24100,0
20250211,125200,14202750,24100,24100,24100,24100,0
20250211,125100,14202750,24100,24100,24100,24100,0
20250211,125000,14202750,24100,24100,24100,24100,0
20250211,124900,14202750,24100,24100,24100,24100,0
20250211,124800,14202750,24100,24100,24100,24100,0
20250211,124700,14202750,24100,24100,24100,24100,3
20250211,124600,14130450,24100,24100,24100,24100,0
20250211,124500,14130450,24100,24100,24100,24100,0
20250211,124400,14130450,24100,24100,24100,24100,0
20250211,124300,14130450,24100,24100,24100,24100,0
20250211,124200,14130450,24100,24100,24100,24100,0
20250211,124100,14130450,24100,24100,24100,24100,0
20250211,124000,14130450,24100,24100,24100,24100,0
20250211,123900,14130450,24100,24100,24100,24100,0
20250211,123800,14130450,24100,24100,24100,24100,0
20250211,123700,14130450,24100,24100,24100,24100,0
20250211,123600,14130450,24100,24100,24100,24100,0
20250211,123500,14130450,24100,24100,24100,24100,0
20250211,123400,14130450,24100,24100,24100,24100,0
20250211,123300,14130450,24100,24100,24100,24100,0
20250211,123200,14130450,24100,24100,24100,24100,0
20250211,123100,14130450,24100,24100,24100,24100,0
20250211,123000,14130450,24100,24100,24100,24100,0
20250211,122900,14130450,24100,24100,24100,24100,0
20250211,122800,14130450,24100,24100,24100,24100,0
20250211,122700,14130450,24100,24100,24100,24100,0
20250211,122600,14130450,24100,24100,24100,24100,0
20250211,122500,14130450,24100,24100,24100,24100,0
20250211,122400,14130450,24100,24100,24100,24100,0
20250211,122300,14130450,24100,24100,24100,24100,0
20250211,122200,14130450,24100,24100,24100,24100,0
20250211,122100,14130450,24100,24100,24100,24100,0
20250211,122000,14130450,24100,24100,24100,24100,0
20250211,121900,14130450,24100,24100,24100,24100,0
20250211,121800,14130450,24100,24100,24100,24100,0
20250211,121700,14130450,24100,24100,24100,24100,0
20250211,121600,14130450,24100,24100,24100,24100,0
20250211,121500,14130450,24100,24100,24100,24100,0
20250211,121400,14130450,24100,24100,24100,24100,0
20250211,121300,14130450,24100,24100,24100,24100,0
20250211,121200,14130450,24100,24100,24100,24100,10
20250211,121100,13889450,24050,24050,24050,24050,0
20250211,121000,13889450,24050,24050,24050,24050,0
20250211,120900,13889450,24050,24050,24050,24050,0
20250211,120800,13889450,24050,24050,24050,24050,0
20250211,120700,13889450,24050,24050,24050,24050,0
20250211,120600,13889450,24050,24050,24050,24050,0
20250211,120500,13889450,24050,24050,24050,24050,0
20250211,120400,13889450,24050,24050,24050,24050,0
20250211,120300,13889450,24050,24050,24050,24050,0
20250211,120200,13889450,24050,24050,24050,24050,0
20250211,120100,13889450,24050,24050,24050,24050,0
20250211,120000,13889450,24050,24050,24050,24050,6
20250211,115900,13745150,24050,24050,24050,24050,0
20250211,115800,13745150,24050,24050,24050,24050,0
20250211,115700,13745150,24050,24050,24050,24050,0
20250211,115600,13745150,24050,24050,24050,24050,0
20250211,115500,13745150,24050,24050,24050,24050,0
20250211,115400,13745150,24050,24050,24050,24050,0
20250211,115300,13745150,24050,24050,24050,24050,0
20250211,115200,13745150,24050,24050,24050,24050,0
20250211,115100,13745150,24050,24050,24050,24050,0
20250211,115000,13745150,24050,24050,24050,24050,0
20250211,114900,13745150,24050,24050,24050,24050,0
20250211,114800,13745150,24050,24050,24050,24050,0
20250211,114700,13745150,24050,24050,24050,24050,0
20250211,114600,13745150,24050,24050,24050,24050,0
20250211,114500,13745150,24050,24050,24050,24050,0
20250211,114400,13745150,24050,24050,24050,24050,0
20250211,114300,13745150,24050,24050,24050,24050,0
20250211,114200,13745150,24050,24050,24050,24050,0
20250211,114100,13745150,24050,24050,24050,24050,0
20250211,114000,13745150,24050,24050,24050,24050,0
20250211,113900,13745150,24050,24050,24050,24050,0
20250211,113800,13745150,24050,24050,24050,24050,0
20250211,113700,13745150,24050,24050,24050,24050,0
20250211,113600,13745150,24050,24050,24050,24050,0
20250211,113500,13745150,24050,24050,24050,24050,0
20250211,113400,13745150,24050,24050,24050,24050,0
20250211,113300,13745150,24050,24050,24050,24050,0
20250211,113200,13745150,24050,24050,24050,24050,0
20250211,113100,13745150,24050,24050,24050,24050,0
20250211,113000,13745150,24050,24050,24050,24050,0
20250211,112900,13745150,24050,24050,24050,24050,0
20250211,112800,13745150,24050,24050,24050,24050,0
20250211,112700,13745150,24050,24050,24050,24050,0
20250211,112600,13745150,24050,24050,24050,24050,0
20250211,112500,13745150,24050,24050,24050,24050,0
20250211,112400,13745150,24050,24050,24050,24050,0
20250211,112300,13745150,24050,24050,24050,24050,0
20250211,112200,13745150,24050,24050,24050,24050,0
20250211,112100,13745150,24050,24050,24050,24050,0
20250211,112000,13745150,24050,24050,24050,24050,0
20250211,111900,13745150,24050,24050,24050,24050,0
20250211,111800,13745150,24050,24050,24050,24050,0
20250211,111700,13745150,24050,24050,24050,24050,0
20250211,111600,13745150,24050,24050,24050,24050,0
20250211,111500,13745150,24050,24050,24050,24050,0
20250211,111400,13745150,24050,24050,24050,24050,0
20250211,111300,13745150,24050,24050,24050,24050,0
20250211,111200,13745150,24050,24050,24050,24050,0
20250211,111100,13745150,24050,24050,24050,24050,0
20250211,111000,13745150,24050,24050,24050,24050,0
20250211,110900,13745150,24050,24050,24050,24050,0
20250211,110800,13745150,24050,24050,24050,24050,0
20250211,110700,13745150,24050,24050,24050,24050,0
20250211,110600,13745150,24050,24050,24050,24050,0
20250211,110500,13745150,24050,24050,24050,24050,0
20250211,110400,13745150,24050,24050,24050,24050,0
20250211,110300,13745150,24050,24050,24050,24050,0
20250211,110200,13745150,24050,24050,24050,24050,0
20250211,110100,13745150,24050,24050,24050,24050,0
20250211,110000,13745150,24050,24050,24050,24050,0
20250211,105900,13745150,24050,24050,24050,24050,0
20250211,105800,13745150,24050,24050,24050,24050,0
20250211,105700,13745150,24050,24050,24050,24050,0
20250211,105600,13745150,24050,24050,24050,24050,0
20250211,105500,13745150,24050,24050,24050,24050,0
20250211,105400,13745150,24050,24050,24050,24050,0
20250211,105300,13745150,24050,24050,24050,24050,0
20250211,105200,13745150,24050,24050,24050,24050,0
20250211,105100,13745150,24050,24050,24050,24050,0
20250211,105000,13745150,24050,24050,24050,24050,0
20250211,104900,13745150,24050,24050,24050,24050,0
20250211,104800,13745150,24050,24050,24050,24050,0
20250211,104700,13745150,24050,24050,24050,24050,0
20250211,104600,13745150,24050,24050,24050,24050,0
20250211,104500,13745150,24050,24050,24050,24050,0
20250211,104400,13745150,24050,24050,24050,24050,0
20250211,104300,13745150,24050,24050,24050,24050,0
20250211,104200,13745150,24050,24050,24050,24050,0
20250211,104100,13745150,24050,24050,24050,24050,0
20250211,104000,13745150,24050,24050,24050,24050,0
20250211,103900,13745150,24050,24050,24050,24050,50
20250211,103800,12542650,24050,24050,24050,24050,2
20250211,103700,12494550,24000,24000,24000,24000,0
20250211,103600,12494550,24000,24000,24000,24000,0
20250211,103500,12494550,24000,24000,24000,24000,0
20250211,103400,12494550,24000,24000,24000,24000,0
20250211,103300,12494550,24000,24000,24000,24000,0
20250211,103200,12494550,24000,24000,24000,24000,0
20250211,103100,12494550,24000,24000,24000,24000,0
20250211,103000,12494550,24000,24000,24000,24000,0
20250211,102900,12494550,24000,24000,24000,24000,0
20250211,102800,12494550,24000,24000,24000,24000,0
20250211,102700,12494550,24000,24000,24000,24000,0
20250211,102600,12494550,24000,24000,24000,24000,0
20250211,102500,12494550,24000,24000,24000,24000,0
20250211,102400,12494550,24000,24000,24000,24000,0
20250211,102300,12494550,24000,24000,24000,24000,0
20250211,102200,12494550,24000,24000,24000,24000,0
20250211,102100,12494550,24000,24000,24000,24000,0
20250211,102000,12494550,24000,24000,24000,24000,0
20250211,101900,12494550,24000,24000,24000,24000,0
20250211,101800,12494550,24000,24000,24000,24000,0
20250211,101700,12494550,24000,24000,24000,24000,0
20250211,101600,12494550,24000,24000,24000,24000,0
20250211,101500,12494550,24000,24000,24000,24000,0
20250211,101400,12494550,24000,24000,24000,24000,0
20250211,101300,12494550,24000,24000,24000,24000,1
20250211,101200,12470550,24000,24000,24000,24000,0
20250211,101100,12470550,24000,24000,24000,24000,0
20250211,101000,12470550,24000,24000,24000,24000,0
20250211,100900,12470550,24000,24000,24000,24000,0
20250211,100800,12470550,24000,24000,24000,24000,0
20250211,100700,12470550,24000,24000,24000,24000,0
20250211,100600,12470550,24000,24000,24000,24000,0
20250211,100500,12470550,24000,24000,24000,24000,0
20250211,100400,12470550,24000,24000,24000,24000,0
20250211,100300,12470550,24000,24000,24000,24000,0
20250211,100200,12470550,24000,24000,24000,24000,0
20250211,100100,12470550,24000,24000,24000,24000,0
20250211,100000,12470550,24000,24000,24000,24000,0
20250211,095900,12470550,24000,24000,24000,24000,0
20250211,095800,12470550,24000,24000,24000,24000,97
20250211,095700,10142550,24000,24000,24000,24000,0
20250211,095600,10142550,24000,24000,24000,24000,0
20250211,095500,10142550,24000,24000,24000,24000,83
20250211,095400,8150550,24000,24000,24000,24000,0
20250211,095300,8150550,24000,24000,24000,24000,180
20250211,095200,3830550,23900,23900,23900,23900,0
20250211,095100,3830550,23900,23900,23900,23900,0
20250211,095000,3830550,23900,23900,23900,23900,20
20250211,094900,3352550,23950,23950,23950,23950,0
20250211,094800,3352550,23950,23950,23950,23950,0
20250211,094700,3352550,23950,23950,23950,23950,0
20250211,094600,3352550,23950,23950,23950,23950,0
20250211,094500,3352550,23950,23950,23950,23950,0
20250211,094400,3352550,23950,23950,23950,23950,1
20250211,094300,3328600,23850,23850,23850,23850,0
20250211,094200,3328600,23850,23850,23850,23850,0
20250211,094100,3328600,23850,23850,23850,23850,0
20250211,094000,3328600,23850,23850,23850,23850,0
20250211,093900,3328600,23850,23850,23850,23850,0
20250211,093800,3328600,23850,23850,23850,23850,0
20250211,093700,3328600,23850,23850,23850,23850,0
20250211,093600,3328600,23850,23850,23850,23850,0
20250211,093500,3328600,23850,23850,23850,23850,0
20250211,093400,3328600,23850,23850,23850,23850,0
20250211,093300,3328600,23850,23850,23850,23850,0
20250211,093200,3328600,23850,23850,23850,23850,0
20250211,093100,3328600,23850,23850,23850,23850,0
20250211,093000,3328600,23850,23850,23850,23850,0
20250211,092900,3328600,23850,23850,23850,23850,0
20250211,092800,3328600,23850,23850,23850,23850,0
20250211,092700,3328600,23850,23850,23850,23850,0
20250211,092600,3328600,23850,23850,23850,23850,0
20250211,092500,3328600,23850,23850,23850,23850,0
20250211,092400,3328600,23850,23850,23850,23850,0
20250211,092300,3328600,23850,23850,23850,23850,0
20250211,092200,3328600,23850,23850,23850,23850,0
20250211,092100,3328600,23850,24000,24000,23850,100
20250211,092000,934300,23850,23850,23850,23850,0
20250211,091900,934300,23850,23850,23850,23850,0
20250211,091800,934300,23850,23850,23850,23850,0
20250211,091700,934300,23850,23850,23850,23850,0
20250211,091600,934300,23850,23850,23850,23850,0
20250211,091500,934300,23850,23850,23850,23850,0
20250211,091400,934300,23850,23850,23850,23850,0
20250211,091300,934300,23850,23850,23850,23850,0
20250211,091200,934300,23850,23850,23850,23850,0
20250211,091100,934300,23850,23850,23850,23850,0
20250211,091000,934300,23850,23850,23850,23850,0
20250211,090900,934300,23850,23850,23850,23850,0
20250211,090800,934300,23850,23850,23850,23850,0
20250211,090700,934300,23850,23850,23850,23850,10
20250211,090600,695800,23900,23900,23900,23900,0
20250211,090500,695800,23900,23900,23900,23900,0
20250211,090400,695800,23900,23900,23900,23900,0
20250211,090300,695800,23900,23900,23900,23900,20
20250211,090200,217800,24200,24200,24200,24200,0
20250211,090100,217800,24200,24200,24200,24200,0
20250211,090000,217800,24200,24200,24200,24200,9