KissMeData/038390/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192400,228889420,9050,9050,9050,9050,25
20250211,192300,228889420,9050,9050,9050,9050,0
20250211,192200,228889420,9050,9050,9050,9050,0
20250211,192100,228889420,9050,9050,9050,9050,0
20250211,192000,228889420,9050,9050,9050,9050,0
20250211,191900,228889420,9050,9050,9050,9050,0
20250211,191800,228889420,9050,9050,9050,9050,0
20250211,191700,228889420,9050,9050,9050,9050,0
20250211,191600,228889420,9050,9050,9050,9050,0
20250211,191500,228889420,9050,9050,9050,9050,0
20250211,191400,228889420,9050,9050,9050,9050,0
20250211,191300,228889420,9050,9050,9050,9050,0
20250211,191200,228889420,9050,9050,9050,9050,0
20250211,191100,228889420,9050,9050,9050,9050,0
20250211,191000,228889420,9050,9050,9050,9050,0
20250211,190900,228889420,9050,9050,9050,9050,0
20250211,190800,228889420,9050,9050,9050,9050,0
20250211,190700,228889420,9050,9050,9050,9050,0
20250211,190600,228889420,9050,9050,9050,9050,0
20250211,190500,228889420,9050,9050,9050,9050,0
20250211,190400,228889420,9050,9050,9050,9050,0
20250211,190300,228889420,9050,9050,9050,9050,0
20250211,190200,228889420,9050,9050,9050,9050,0
20250211,190100,228889420,9050,9050,9050,9050,0
20250211,190000,228889420,9050,9050,9050,9050,0
20250211,185900,228889420,9050,9050,9050,9050,0
20250211,185800,228889420,9050,9050,9050,9050,0
20250211,185700,228889420,9050,9050,9050,9050,0
20250211,185600,228889420,9050,9050,9050,9050,0
20250211,185500,228889420,9050,9050,9050,9050,0
20250211,185400,228889420,9050,9050,9050,9050,25
20250211,185300,228889420,9050,9050,9050,9050,0
20250211,185200,228889420,9050,9050,9050,9050,0
20250211,185100,228889420,9050,9050,9050,9050,0
20250211,185000,228889420,9050,9050,9050,9050,0
20250211,184900,228889420,9050,9050,9050,9050,0
20250211,184800,228889420,9050,9050,9050,9050,0
20250211,184700,228889420,9050,9050,9050,9050,0
20250211,184600,228889420,9050,9050,9050,9050,0
20250211,184500,228889420,9050,9050,9050,9050,0
20250211,184400,228889420,9050,9050,9050,9050,0
20250211,184300,228889420,9050,9050,9050,9050,0
20250211,184200,228889420,9050,9050,9050,9050,0
20250211,184100,228889420,9050,9050,9050,9050,0
20250211,184000,228889420,9050,9050,9050,9050,0
20250211,183900,228889420,9050,9050,9050,9050,0
20250211,183800,228889420,9050,9050,9050,9050,0
20250211,183700,228889420,9050,9050,9050,9050,0
20250211,183600,228889420,9050,9050,9050,9050,0
20250211,183500,228889420,9050,9050,9050,9050,0
20250211,183400,228889420,9050,9050,9050,9050,0
20250211,183300,228889420,9050,9050,9050,9050,0
20250211,183200,228889420,9050,9050,9050,9050,0
20250211,183100,228889420,9050,9050,9050,9050,0
20250211,183000,228889420,9050,9050,9050,9050,0
20250211,182900,228889420,9050,9050,9050,9050,0
20250211,182800,228889420,9050,9050,9050,9050,0
20250211,182700,228889420,9050,9050,9050,9050,0
20250211,182600,228889420,9050,9050,9050,9050,0
20250211,182500,228889420,9050,9050,9050,9050,0
20250211,182400,228889420,9050,9050,9050,9050,25
20250211,182300,228889420,9050,9050,9050,9050,0
20250211,182200,228889420,9050,9050,9050,9050,0
20250211,182100,228889420,9050,9050,9050,9050,0
20250211,182000,228889420,9050,9050,9050,9050,0
20250211,181900,228889420,9050,9050,9050,9050,0
20250211,181800,228889420,9050,9050,9050,9050,0
20250211,181700,228889420,9050,9050,9050,9050,0
20250211,181600,228889420,9050,9050,9050,9050,0
20250211,181500,228889420,9050,9050,9050,9050,0
20250211,181400,228889420,9050,9050,9050,9050,0
20250211,181300,228889420,9050,9050,9050,9050,0
20250211,181200,228889420,9050,9050,9050,9050,0
20250211,181100,228889420,9050,9050,9050,9050,0
20250211,181000,228889420,9050,9050,9050,9050,0
20250211,180900,228889420,9050,9050,9050,9050,0
20250211,180800,228889420,9050,9050,9050,9050,0
20250211,180700,228889420,9050,9050,9050,9050,0
20250211,180600,228889420,9050,9050,9050,9050,0
20250211,180500,228889420,9050,9050,9050,9050,0
20250211,180400,228889420,9050,9050,9050,9050,0
20250211,180300,228889420,9050,9050,9050,9050,0
20250211,180200,228889420,9050,9050,9050,9050,0
20250211,180100,228889420,9050,9050,9050,9050,0
20250211,180000,228889420,9050,9050,9050,9050,0
20250211,175900,228889420,9050,9050,9050,9050,0
20250211,175800,228889420,9050,9050,9050,9050,0
20250211,175700,228889420,9050,9050,9050,9050,0
20250211,175600,228889420,9050,9050,9050,9050,0
20250211,175500,228889420,9050,9050,9050,9050,0
20250211,175400,228889420,9050,9050,9050,9050,25
20250211,175300,228889420,9050,9050,9050,9050,0
20250211,175200,228889420,9050,9050,9050,9050,0
20250211,175100,228889420,9050,9050,9050,9050,0
20250211,175000,228889420,9050,9050,9050,9050,0
20250211,174900,228889420,9050,9050,9050,9050,0
20250211,174800,228889420,9050,9050,9050,9050,0
20250211,174700,228889420,9050,9050,9050,9050,0
20250211,174600,228889420,9050,9050,9050,9050,0
20250211,174500,228889420,9050,9050,9050,9050,0
20250211,174400,228889420,9050,9050,9050,9050,0
20250211,174300,228889420,9050,9050,9050,9050,0
20250211,174200,228889420,9050,9050,9050,9050,0
20250211,174100,228889420,9050,9050,9050,9050,0
20250211,174000,228889420,9050,9050,9050,9050,0
20250211,173900,228889420,9050,9050,9050,9050,0
20250211,173800,228889420,9050,9050,9050,9050,0
20250211,173700,228889420,9050,9050,9050,9050,0
20250211,173600,228889420,9050,9050,9050,9050,0
20250211,173500,228889420,9050,9050,9050,9050,0
20250211,173400,228889420,9050,9050,9050,9050,0
20250211,173300,228889420,9050,9050,9050,9050,0
20250211,173200,228889420,9050,9050,9050,9050,0
20250211,173100,228889420,9050,9050,9050,9050,0
20250211,173000,228889420,9050,9050,9050,9050,0
20250211,172900,228889420,9050,9050,9050,9050,0
20250211,172800,228889420,9050,9050,9050,9050,0
20250211,172700,228889420,9050,9050,9050,9050,0
20250211,172600,228889420,9050,9050,9050,9050,0
20250211,172500,228889420,9050,9050,9050,9050,0
20250211,172400,228889420,9050,9050,9050,9050,25
20250211,172300,228889420,9050,9050,9050,9050,0
20250211,172200,228889420,9050,9050,9050,9050,0
20250211,172100,228889420,9050,9050,9050,9050,0
20250211,172000,228889420,9050,9050,9050,9050,0
20250211,171900,228889420,9050,9050,9050,9050,0
20250211,171800,228889420,9050,9050,9050,9050,0
20250211,171700,228889420,9050,9050,9050,9050,0
20250211,171600,228889420,9050,9050,9050,9050,0
20250211,171500,228889420,9050,9050,9050,9050,0
20250211,171400,228889420,9050,9050,9050,9050,0
20250211,171300,228889420,9050,9050,9050,9050,0
20250211,171200,228889420,9050,9050,9050,9050,0
20250211,171100,228889420,9050,9050,9050,9050,0
20250211,171000,228889420,9050,9050,9050,9050,0
20250211,170900,228889420,9050,9050,9050,9050,0
20250211,170800,228889420,9050,9050,9050,9050,0
20250211,170700,228889420,9050,9050,9050,9050,0
20250211,170600,228889420,9050,9050,9050,9050,0
20250211,170500,228889420,9050,9050,9050,9050,0
20250211,170400,228889420,9050,9050,9050,9050,0
20250211,170300,228889420,9050,9050,9050,9050,0
20250211,170200,228889420,9050,9050,9050,9050,0
20250211,170100,228889420,9050,9050,9050,9050,0
20250211,170000,228889420,9050,9050,9050,9050,0
20250211,165900,228889420,9050,9050,9050,9050,0
20250211,165800,228889420,9050,9050,9050,9050,0
20250211,165700,228889420,9050,9050,9050,9050,0
20250211,165600,228889420,9050,9050,9050,9050,0
20250211,165500,228889420,9050,9050,9050,9050,0
20250211,165400,228889420,9050,9050,9050,9050,25
20250211,165300,228889420,9050,9050,9050,9050,0
20250211,165200,228889420,9050,9050,9050,9050,0
20250211,165100,228889420,9050,9050,9050,9050,0
20250211,165000,228889420,9050,9050,9050,9050,0
20250211,164900,228889420,9050,9050,9050,9050,0
20250211,164800,228889420,9050,9050,9050,9050,0
20250211,164700,228889420,9050,9050,9050,9050,0
20250211,164600,228889420,9050,9050,9050,9050,0
20250211,164500,228889420,9050,9050,9050,9050,0
20250211,164400,228889420,9050,9050,9050,9050,0
20250211,164300,228889420,9050,9050,9050,9050,0
20250211,164200,228889420,9050,9050,9050,9050,0
20250211,164100,228889420,9050,9050,9050,9050,0
20250211,164000,228889420,9050,9050,9050,9050,0
20250211,163900,228889420,9050,9050,9050,9050,0
20250211,163800,228889420,9050,9050,9050,9050,0
20250211,163700,228889420,9050,9050,9050,9050,0
20250211,163600,228889420,9050,9050,9050,9050,0
20250211,163500,228889420,9050,9050,9050,9050,0
20250211,163400,228889420,9050,9050,9050,9050,0
20250211,163300,228889420,9050,9050,9050,9050,0
20250211,163200,228889420,9050,9050,9050,9050,0
20250211,163100,228889420,9050,9050,9050,9050,0
20250211,163000,228889420,9050,9050,9050,9050,0
20250211,162900,228889420,9050,9050,9050,9050,0
20250211,162800,228889420,9050,9050,9050,9050,0
20250211,162700,228889420,9050,9050,9050,9050,0
20250211,162600,228889420,9050,9050,9050,9050,0
20250211,162500,228889420,9050,9050,9050,9050,0
20250211,162400,228889420,9050,9050,9050,9050,25
20250211,162300,228889420,9050,9050,9050,9050,0
20250211,162200,228889420,9050,9050,9050,9050,0
20250211,162100,228889420,9050,9050,9050,9050,0
20250211,162000,228889420,9050,9050,9050,9050,0
20250211,161900,228889420,9050,9050,9050,9050,0
20250211,161800,228889420,9050,9050,9050,9050,0
20250211,161700,228889420,9050,9050,9050,9050,0
20250211,161600,228889420,9050,9050,9050,9050,0
20250211,161500,228889420,9050,9050,9050,9050,0
20250211,161400,228889420,9050,9050,9050,9050,0
20250211,161300,228889420,9050,9050,9050,9050,0
20250211,161200,228889420,9050,9050,9050,9050,0
20250211,161100,228889420,9050,9050,9050,9050,0
20250211,161000,228889420,9050,9050,9050,9050,0
20250211,160900,228889420,9050,9050,9050,9050,0
20250211,160800,228889420,9050,9050,9050,9050,0
20250211,160700,228889420,9050,9050,9050,9050,0
20250211,160600,228889420,9050,9050,9050,9050,0
20250211,160500,228889420,9050,9050,9050,9050,0
20250211,160400,228889420,9050,9050,9050,9050,0
20250211,160300,228889420,9050,9050,9050,9050,0
20250211,160200,228889420,9050,9050,9050,9050,0
20250211,160100,228889420,9050,9050,9050,9050,0
20250211,160000,228889420,9050,9050,9050,9050,0
20250211,155900,228889420,9050,9050,9050,9050,0
20250211,155800,228889420,9050,9050,9050,9050,0
20250211,155700,228889420,9050,9050,9050,9050,0
20250211,155600,228889420,9050,9050,9050,9050,0
20250211,155500,228889420,9050,9050,9050,9050,0
20250211,155400,228889420,9050,9050,9050,9050,25
20250211,155300,228889420,9050,9050,9050,9050,0
20250211,155200,228889420,9050,9050,9050,9050,0
20250211,155100,228889420,9050,9050,9050,9050,0
20250211,155000,228889420,9050,9050,9050,9050,0
20250211,154900,228889420,9050,9050,9050,9050,0
20250211,154800,228889420,9050,9050,9050,9050,0
20250211,154700,228889420,9050,9050,9050,9050,0
20250211,154600,228889420,9050,9050,9050,9050,0
20250211,154500,228889420,9050,9050,9050,9050,0
20250211,154400,228889420,9050,9050,9050,9050,0
20250211,154300,228889420,9050,9050,9050,9050,0
20250211,154200,228889420,9050,9050,9050,9050,0
20250211,154100,228889420,9050,9050,9050,9050,0
20250211,154000,228889420,9050,9050,9050,9050,0
20250211,153900,228889420,9050,9050,9050,9050,0
20250211,153800,228889420,9050,9050,9050,9050,0
20250211,153700,228889420,9050,9050,9050,9050,0
20250211,153600,228889420,9050,9050,9050,9050,0
20250211,153500,228889420,9050,9050,9050,9050,0
20250211,153400,228889420,9050,9050,9050,9050,0
20250211,153300,228889420,9050,9050,9050,9050,0
20250211,153200,228889420,9050,9050,9050,9050,0
20250211,153100,228889420,9050,9050,9050,9050,0
20250211,153000,228889420,9050,9050,9050,9050,25
20250211,152900,228663170,9020,9020,9020,9020,0
20250211,152800,228663170,9020,9020,9020,9020,0
20250211,152700,228663170,9020,9020,9020,9020,0
20250211,152600,228663170,9020,9020,9020,9020,0
20250211,152500,228663170,9020,9020,9020,9020,0
20250211,152400,228663170,9020,9020,9020,9020,0
20250211,152300,228663170,9020,9020,9020,9020,0
20250211,152200,228663170,9020,9020,9020,9020,0
20250211,152100,228663170,9020,9020,9020,9020,0
20250211,152000,228663170,9020,9020,9020,9020,0
20250211,151900,228663170,9020,9020,9020,9020,0
20250211,151800,228663170,9020,9020,9020,9020,0
20250211,151700,228663170,9020,9020,9020,9020,14
20250211,151600,228536890,8940,8940,8940,8940,0
20250211,151500,228536890,8940,8950,8950,8940,140
20250211,151400,227284510,8990,8990,8990,8990,0
20250211,151300,227284510,8990,8990,8990,8990,0
20250211,151200,227284510,8990,8990,8990,8990,0
20250211,151100,227284510,8990,8990,8990,8990,0
20250211,151000,227284510,8990,8990,8990,8990,1
20250211,150900,227275520,8950,8960,8960,8950,25
20250211,150800,227051530,8990,8990,8990,8990,0
20250211,150700,227051530,8990,8980,8990,8980,112
20250211,150600,226045650,9020,9020,9020,9020,0
20250211,150500,226045650,9020,9020,9020,9020,0
20250211,150400,226045650,9020,9020,9020,9020,9
20250211,150300,225964470,9020,9020,9020,9020,0
20250211,150200,225964470,9020,9020,9020,9020,0
20250211,150100,225964470,9020,9020,9020,9020,0
20250211,150000,225964470,9020,9020,9020,9020,56
20250211,145900,225459350,9020,9020,9020,9020,0
20250211,145800,225459350,9020,9020,9020,9020,1
20250211,145700,225450330,8960,8960,8960,8960,0
20250211,145600,225450330,8960,9000,9090,8960,5441
20250211,145500,176126600,9000,9000,9000,9000,0
20250211,145400,176126600,9000,9000,9000,9000,0
20250211,145300,176126600,9000,9000,9000,9000,0
20250211,145200,176126600,9000,8990,9000,8990,348
20250211,145100,172995010,8990,8990,8990,8990,0
20250211,145000,172995010,8990,8990,8990,8990,0
20250211,144900,172995010,8990,8990,8990,8990,0
20250211,144800,172995010,8990,8990,8990,8990,0
20250211,144700,172995010,8990,8990,8990,8990,7
20250211,144600,172932080,8980,8980,8980,8980,0
20250211,144500,172932080,8980,8980,8980,8980,4
20250211,144400,172896160,8980,8980,8980,8980,0
20250211,144300,172896160,8980,8980,8980,8980,0
20250211,144200,172896160,8980,8980,8980,8980,0
20250211,144100,172896160,8980,8980,8980,8980,0
20250211,144000,172896160,8980,8980,8980,8980,0
20250211,143900,172896160,8980,8980,8980,8980,0
20250211,143800,172896160,8980,8980,8980,8980,0
20250211,143700,172896160,8980,8980,8980,8980,0
20250211,143600,172896160,8980,8980,8980,8980,0
20250211,143500,172896160,8980,8980,8980,8980,0
20250211,143400,172896160,8980,8980,8980,8980,0
20250211,143300,172896160,8980,8980,8980,8980,11
20250211,143200,172797380,9000,9000,9000,9000,0
20250211,143100,172797380,9000,9000,9000,9000,0
20250211,143000,172797380,9000,9000,9000,9000,13
20250211,142900,172680380,9000,9000,9000,9000,1
20250211,142800,172671380,9000,9000,9000,9000,0
20250211,142700,172671380,9000,9000,9000,9000,0
20250211,142600,172671380,9000,9000,9000,9000,0
20250211,142500,172671380,9000,9000,9000,9000,0
20250211,142400,172671380,9000,9000,9000,9000,0
20250211,142300,172671380,9000,9000,9000,9000,0
20250211,142200,172671380,9000,9000,9000,9000,0
20250211,142100,172671380,9000,9000,9000,9000,0
20250211,142000,172671380,9000,9000,9000,9000,0
20250211,141900,172671380,9000,9000,9000,9000,0
20250211,141800,172671380,9000,9000,9000,9000,0
20250211,141700,172671380,9000,9000,9000,9000,0
20250211,141600,172671380,9000,9000,9000,9000,0
20250211,141500,172671380,9000,9000,9000,9000,0
20250211,141400,172671380,9000,9000,9000,9000,0
20250211,141300,172671380,9000,9000,9000,9000,0
20250211,141200,172671380,9000,9000,9000,9000,0
20250211,141100,172671380,9000,9000,9000,9000,0
20250211,141000,172671380,9000,9000,9000,9000,0
20250211,140900,172671380,9000,9000,9000,9000,0
20250211,140800,172671380,9000,9000,9000,9000,0
20250211,140700,172671380,9000,9000,9000,9000,0
20250211,140600,172671380,9000,9000,9000,9000,0
20250211,140500,172671380,9000,9000,9000,9000,0
20250211,140400,172671380,9000,9010,9010,9000,476
20250211,140300,168387370,9010,9000,9010,9000,241
20250211,140200,166218210,9000,9000,9000,9000,0
20250211,140100,166218210,9000,9000,9000,9000,0
20250211,140000,166218210,9000,9000,9000,9000,20
20250211,135900,166038210,8990,8990,8990,8990,0
20250211,135800,166038210,8990,8990,8990,8990,9
20250211,135700,165957300,8990,8990,8990,8990,0
20250211,135600,165957300,8990,8990,8990,8990,0
20250211,135500,165957300,8990,8990,8990,8990,0
20250211,135400,165957300,8990,8990,8990,8990,100
20250211,135300,165058300,8980,8980,8980,8980,0
20250211,135200,165058300,8980,8980,8980,8980,0
20250211,135100,165058300,8980,8980,8980,8980,0
20250211,135000,165058300,8980,8980,8980,8980,1249
20250211,134900,153842280,8980,8980,8980,8980,0
20250211,134800,153842280,8980,8970,8980,8970,2821
20250211,134700,128512720,8950,8950,8950,8950,0
20250211,134600,128512720,8950,8950,8950,8950,0
20250211,134500,128512720,8950,8950,8950,8950,0
20250211,134400,128512720,8950,8950,8950,8950,0
20250211,134300,128512720,8950,8950,8950,8950,0
20250211,134200,128512720,8950,8950,8950,8950,0
20250211,134100,128512720,8950,8950,8950,8950,34
20250211,134000,128208420,8950,8950,8950,8950,0
20250211,133900,128208420,8950,8950,8950,8950,0
20250211,133800,128208420,8950,8950,8950,8950,0
20250211,133700,128208420,8950,8950,8950,8950,0
20250211,133600,128208420,8950,8950,8950,8950,0
20250211,133500,128208420,8950,8950,8950,8950,3
20250211,133400,128181570,8950,8950,8950,8950,0
20250211,133300,128181570,8950,8950,8950,8950,0
20250211,133200,128181570,8950,8950,8950,8950,0
20250211,133100,128181570,8950,8950,8950,8950,0
20250211,133000,128181570,8950,8950,8950,8950,0
20250211,132900,128181570,8950,8950,8950,8950,0
20250211,132800,128181570,8950,8950,8950,8940,685
20250211,132700,122057400,8950,8960,8960,8950,276
20250211,132600,119586770,8980,8980,8980,8980,0
20250211,132500,119586770,8980,8980,8980,8980,0
20250211,132400,119586770,8980,8980,8980,8980,0
20250211,132300,119586770,8980,8980,8980,8980,0
20250211,132200,119586770,8980,8980,8980,8980,0
20250211,132100,119586770,8980,8980,8980,8980,0
20250211,132000,119586770,8980,8980,8980,8980,0
20250211,131900,119586770,8980,8980,8980,8980,0
20250211,131800,119586770,8980,8980,8980,8980,0
20250211,131700,119586770,8980,8980,8980,8980,0
20250211,131600,119586770,8980,8980,8980,8980,0
20250211,131500,119586770,8980,8980,8980,8980,0
20250211,131400,119586770,8980,8980,8980,8980,0
20250211,131300,119586770,8980,8980,8980,8980,0
20250211,131200,119586770,8980,8980,8980,8980,0
20250211,131100,119586770,8980,8980,8980,8980,0
20250211,131000,119586770,8980,8980,8980,8980,0
20250211,130900,119586770,8980,8980,8980,8980,0
20250211,130800,119586770,8980,8980,8980,8980,1
20250211,130700,119577790,8980,8980,8980,8980,0
20250211,130600,119577790,8980,8980,8980,8980,0
20250211,130500,119577790,8980,8970,8980,8970,70
20250211,130400,118949320,8970,8970,8970,8970,0
20250211,130300,118949320,8970,8970,8970,8970,0
20250211,130200,118949320,8970,8970,8970,8970,0
20250211,130100,118949320,8970,8970,8970,8970,0
20250211,130000,118949320,8970,8970,8970,8970,0
20250211,125900,118949320,8970,8970,8970,8970,0
20250211,125800,118949320,8970,8970,8970,8970,0
20250211,125700,118949320,8970,8970,8970,8970,0
20250211,125600,118949320,8970,8970,8970,8970,0
20250211,125500,118949320,8970,8970,8970,8970,0
20250211,125400,118949320,8970,8970,8970,8970,0
20250211,125300,118949320,8970,8970,8970,8970,0
20250211,125200,118949320,8970,8970,8970,8970,0
20250211,125100,118949320,8970,8970,8970,8970,0
20250211,125000,118949320,8970,8970,8970,8970,0
20250211,124900,118949320,8970,8960,8970,8960,693
20250211,124800,112738880,8960,8960,8960,8960,0
20250211,124700,112738880,8960,8960,8960,8960,0
20250211,124600,112738880,8960,8960,8960,8960,0
20250211,124500,112738880,8960,8960,8960,8960,0
20250211,124400,112738880,8960,8960,8960,8960,0
20250211,124300,112738880,8960,8960,8960,8960,0
20250211,124200,112738880,8960,8960,8960,8960,78
20250211,124100,112040000,8960,8960,8960,8960,0
20250211,124000,112040000,8960,8960,8960,8960,12
20250211,123900,111932480,8960,8960,8960,8960,640
20250211,123800,106198080,8960,8960,8960,8960,36
20250211,123700,105875520,8960,8960,8960,8960,0
20250211,123600,105875520,8960,8960,8960,8960,0
20250211,123500,105875520,8960,8960,8960,8960,17
20250211,123400,105723200,8960,8960,8960,8960,8
20250211,123300,105651520,8940,8940,8940,8940,0
20250211,123200,105651520,8940,8940,8940,8940,0
20250211,123100,105651520,8940,8940,8940,8940,0
20250211,123000,105651520,8940,8940,8940,8940,0
20250211,122900,105651520,8940,8940,8940,8940,0
20250211,122800,105651520,8940,8940,8940,8940,0
20250211,122700,105651520,8940,8940,8940,8940,0
20250211,122600,105651520,8940,8940,8940,8940,0
20250211,122500,105651520,8940,8940,8940,8940,0
20250211,122400,105651520,8940,8940,8940,8940,0
20250211,122300,105651520,8940,8940,8940,8940,0
20250211,122200,105651520,8940,8940,8940,8940,0
20250211,122100,105651520,8940,8940,8940,8940,0
20250211,122000,105651520,8940,8940,8940,8940,0
20250211,121900,105651520,8940,8940,8940,8940,0
20250211,121800,105651520,8940,8940,8940,8940,0
20250211,121700,105651520,8940,8940,8940,8940,0
20250211,121600,105651520,8940,8940,8940,8940,0
20250211,121500,105651520,8940,8940,8940,8940,0
20250211,121400,105651520,8940,8940,8940,8940,0
20250211,121300,105651520,8940,8940,8940,8940,0
20250211,121200,105651520,8940,8940,8940,8940,0
20250211,121100,105651520,8940,8940,8940,8940,0
20250211,121000,105651520,8940,8940,8940,8940,0
20250211,120900,105651520,8940,8940,8940,8940,0
20250211,120800,105651520,8940,8940,8940,8940,0
20250211,120700,105651520,8940,8940,8940,8940,0
20250211,120600,105651520,8940,8940,8940,8940,0
20250211,120500,105651520,8940,8940,8940,8940,0
20250211,120400,105651520,8940,8940,8940,8940,0
20250211,120300,105651520,8940,8940,8940,8940,0
20250211,120200,105651520,8940,8940,8940,8940,0
20250211,120100,105651520,8940,8940,8940,8940,0
20250211,120000,105651520,8940,8940,8940,8940,0
20250211,115900,105651520,8940,8940,8940,8940,0
20250211,115800,105651520,8940,8940,8940,8940,0
20250211,115700,105651520,8940,8940,8940,8940,0
20250211,115600,105651520,8940,8940,8940,8940,8
20250211,115500,105580000,8950,8950,8950,8950,2
20250211,115400,105562100,8950,8950,8950,8950,0
20250211,115300,105562100,8950,8950,8950,8950,0
20250211,115200,105562100,8950,8950,8950,8950,0
20250211,115100,105562100,8950,8950,8950,8950,0
20250211,115000,105562100,8950,8950,8950,8950,0
20250211,114900,105562100,8950,8950,8950,8950,0
20250211,114800,105562100,8950,8950,8950,8950,0
20250211,114700,105562100,8950,8950,8950,8950,0
20250211,114600,105562100,8950,8950,8950,8950,0
20250211,114500,105562100,8950,8950,8950,8950,0
20250211,114400,105562100,8950,8950,8950,8950,0
20250211,114300,105562100,8950,8950,8950,8950,0
20250211,114200,105562100,8950,8950,8950,8950,0
20250211,114100,105562100,8950,8950,8950,8950,0
20250211,114000,105562100,8950,8950,8950,8950,0
20250211,113900,105562100,8950,8950,8950,8950,0
20250211,113800,105562100,8950,8950,8950,8950,0
20250211,113700,105562100,8950,8950,8950,8950,0
20250211,113600,105562100,8950,8950,8950,8950,0
20250211,113500,105562100,8950,8950,8950,8950,0
20250211,113400,105562100,8950,8950,8950,8950,19
20250211,113300,105392050,8950,8920,8950,8920,480
20250211,113200,101097020,8850,8850,8850,8850,0
20250211,113100,101097020,8850,8850,8850,8850,0
20250211,113000,101097020,8850,8850,8850,8850,110
20250211,112900,100123520,8850,8850,8850,8850,50
20250211,112800,99681020,8850,8850,8850,8850,73
20250211,112700,99034970,8860,8860,8860,8850,166
20250211,112600,97564590,8870,8870,8870,8870,0
20250211,112500,97564590,8870,8890,8890,8870,100
20250211,112400,96676460,8890,8910,8910,8890,557
20250211,112300,91721780,8910,8930,8930,8910,234
20250211,112200,89636820,8930,8930,8930,8930,1
20250211,112100,89627890,8970,8970,8970,8970,0
20250211,112000,89627890,8970,8970,8970,8970,0
20250211,111900,89627890,8970,8970,8970,8970,0
20250211,111800,89627890,8970,8970,8970,8970,0
20250211,111700,89627890,8970,8970,8970,8970,0
20250211,111600,89627890,8970,8970,8970,8970,0
20250211,111500,89627890,8970,8970,8970,8970,0
20250211,111400,89627890,8970,8970,8970,8970,0
20250211,111300,89627890,8970,8970,8970,8970,0
20250211,111200,89627890,8970,8970,8970,8970,0
20250211,111100,89627890,8970,8970,8970,8970,0
20250211,111000,89627890,8970,8970,8970,8970,0
20250211,110900,89627890,8970,8970,8970,8970,0
20250211,110800,89627890,8970,8970,8970,8970,0
20250211,110700,89627890,8970,8970,8970,8970,0
20250211,110600,89627890,8970,8970,8970,8970,0
20250211,110500,89627890,8970,8970,8970,8970,0
20250211,110400,89627890,8970,8970,8970,8970,0
20250211,110300,89627890,8970,8970,8970,8970,13
20250211,110200,89511280,8970,8970,8970,8970,10
20250211,110100,89421580,8970,8970,8970,8970,0
20250211,110000,89421580,8970,8970,8970,8970,0
20250211,105900,89421580,8970,8970,8970,8970,0
20250211,105800,89421580,8970,8970,8970,8970,0
20250211,105700,89421580,8970,8970,8970,8970,0
20250211,105600,89421580,8970,8970,8970,8970,0
20250211,105500,89421580,8970,8970,8970,8970,0
20250211,105400,89421580,8970,8970,8970,8970,272
20250211,105300,86981740,8980,8980,8980,8980,0
20250211,105200,86981740,8980,8980,8980,8980,0
20250211,105100,86981740,8980,8920,8980,8920,3220
20250211,105000,58090850,8920,8920,8920,8920,0
20250211,104900,58090850,8920,8920,8920,8920,0
20250211,104800,58090850,8920,8920,8920,8920,0
20250211,104700,58090850,8920,8920,8920,8920,0
20250211,104600,58090850,8920,8920,8920,8920,0
20250211,104500,58090850,8920,8920,8920,8920,0
20250211,104400,58090850,8920,8920,8920,8920,0
20250211,104300,58090850,8920,8920,8920,8920,0
20250211,104200,58090850,8920,8920,8920,8920,12
20250211,104100,57983810,8920,8920,8920,8920,0
20250211,104000,57983810,8920,8920,8920,8920,0
20250211,103900,57983810,8920,8920,8920,8920,0
20250211,103800,57983810,8920,8920,8920,8920,0
20250211,103700,57983810,8920,8920,8920,8920,0
20250211,103600,57983810,8920,8920,8920,8920,0
20250211,103500,57983810,8920,8930,8930,8920,62
20250211,103400,57430760,8920,8920,8920,8920,16
20250211,103300,57288040,8930,8950,8950,8930,202
20250211,103200,55482190,8970,8970,8970,8970,0
20250211,103100,55482190,8970,8970,8970,8970,0
20250211,103000,55482190,8970,8970,8970,8970,0
20250211,102900,55482190,8970,8970,8970,8970,0
20250211,102800,55482190,8970,8970,8970,8970,0
20250211,102700,55482190,8970,8970,8970,8970,0
20250211,102600,55482190,8970,8970,8970,8970,0
20250211,102500,55482190,8970,8970,8970,8970,0
20250211,102400,55482190,8970,8970,8970,8970,0
20250211,102300,55482190,8970,8970,8970,8970,0
20250211,102200,55482190,8970,8970,8970,8970,1
20250211,102100,55473220,8950,8950,8950,8950,44
20250211,102000,55079420,8970,8970,8970,8970,0
20250211,101900,55079420,8970,8970,8970,8970,0
20250211,101800,55079420,8970,8970,8970,8970,0
20250211,101700,55079420,8970,8970,8970,8970,0
20250211,101600,55079420,8970,8970,8970,8970,0
20250211,101500,55079420,8970,8970,8970,8970,0
20250211,101400,55079420,8970,8970,8970,8970,42
20250211,101300,54702680,8970,8970,8970,8970,0
20250211,101200,54702680,8970,8970,8970,8970,0
20250211,101100,54702680,8970,8970,8970,8970,1
20250211,101000,54693710,8970,8970,8970,8970,0
20250211,100900,54693710,8970,8970,8970,8970,0
20250211,100800,54693710,8970,8970,8970,8970,0
20250211,100700,54693710,8970,8970,8970,8970,0
20250211,100600,54693710,8970,8970,8970,8970,106
20250211,100500,53742890,8970,8970,8970,8970,593
20250211,100400,48423680,8970,8970,8970,8970,0
20250211,100300,48423680,8970,8970,8970,8970,12
20250211,100200,48316040,8980,8980,8980,8980,420
20250211,100100,44544440,8980,8980,8980,8980,703
20250211,100000,38231500,8980,8970,8980,8950,705
20250211,095900,31907240,8970,8970,8970,8970,0
20250211,095800,31907240,8970,8970,8970,8970,80
20250211,095700,31189640,8970,8970,8970,8970,224
20250211,095600,29180360,8970,8970,8970,8970,0
20250211,095500,29180360,8970,8970,8970,8970,1
20250211,095400,29171390,8970,8970,8970,8970,35
20250211,095300,28857440,8970,8960,8970,8960,39
20250211,095200,28507730,8980,8980,8980,8980,0
20250211,095100,28507730,8980,8980,8980,8980,0
20250211,095000,28507730,8980,8980,8980,8980,0
20250211,094900,28507730,8980,8980,8980,8980,0
20250211,094800,28507730,8980,8980,8980,8980,0
20250211,094700,28507730,8980,8980,8980,8980,0
20250211,094600,28507730,8980,8980,8980,8980,0
20250211,094500,28507730,8980,8980,8980,8980,1
20250211,094400,28498750,8980,8980,8980,8980,6
20250211,094300,28444870,8980,8980,8980,8980,0
20250211,094200,28444870,8980,8980,8980,8980,0
20250211,094100,28444870,8980,8980,8980,8980,100
20250211,094000,27546870,8980,8980,8980,8980,0
20250211,093900,27546870,8980,8980,8980,8980,0
20250211,093800,27546870,8980,8980,8980,8980,0
20250211,093700,27546870,8980,8980,8980,8980,0
20250211,093600,27546870,8980,8940,8980,8940,2
20250211,093500,27528950,8940,8940,8940,8940,0
20250211,093400,27528950,8940,8940,8940,8940,0
20250211,093300,27528950,8940,8940,8940,8940,0
20250211,093200,27528950,8940,8940,8940,8940,0
20250211,093100,27528950,8940,8940,8940,8940,0
20250211,093000,27528950,8940,8940,8940,8940,0
20250211,092900,27528950,8940,8940,8940,8940,10
20250211,092800,27439550,8970,8950,8970,8950,1056
20250211,092700,17970170,8940,8940,8940,8940,1
20250211,092600,17961230,8950,8950,8950,8950,32
20250211,092500,17674830,8960,8960,8960,8960,0
20250211,092400,17674830,8960,8960,8960,8960,0
20250211,092300,17674830,8960,8960,8960,8960,0
20250211,092200,17674830,8960,8960,8960,8960,0
20250211,092100,17674830,8960,8960,8960,8960,0
20250211,092000,17674830,8960,8960,8960,8960,0
20250211,091900,17674830,8960,8960,8960,8960,0
20250211,091800,17674830,8960,8960,8960,8960,116
20250211,091700,16635470,8980,8980,8980,8980,0
20250211,091600,16635470,8980,8980,8980,8980,0
20250211,091500,16635470,8980,8980,8980,8980,0
20250211,091400,16635470,8980,8990,8990,8980,88
20250211,091300,15845130,8980,8980,8980,8980,0
20250211,091200,15845130,8980,8980,8980,8980,0
20250211,091100,15845130,8980,8980,8980,8980,0
20250211,091000,15845130,8980,8980,8980,8980,0
20250211,090900,15845130,8980,8980,8980,8980,122
20250211,090800,14749570,8980,8960,8980,8960,291
20250211,090700,12138090,8960,8970,8970,8960,961
20250211,090600,3526570,8970,8970,8970,8970,36
20250211,090500,3203650,8960,8980,8980,8960,12
20250211,090400,3095930,8980,8980,8980,8980,0
20250211,090300,3095930,8980,8980,8980,8980,0
20250211,090200,3095930,8980,8960,8980,8960,55
20250211,090100,2603110,8960,8980,8980,8960,164
20250211,090000,1131760,8980,8980,9000,8980,126