KissMeData/066130/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194600,111873060,5470,5470,5470,5470,15
20250211,194500,111873060,5470,5470,5470,5470,0
20250211,194400,111873060,5470,5470,5470,5470,0
20250211,194300,111873060,5470,5470,5470,5470,0
20250211,194200,111873060,5470,5470,5470,5470,0
20250211,194100,111873060,5470,5470,5470,5470,0
20250211,194000,111873060,5470,5470,5470,5470,0
20250211,193900,111873060,5470,5470,5470,5470,0
20250211,193800,111873060,5470,5470,5470,5470,0
20250211,193700,111873060,5470,5470,5470,5470,0
20250211,193600,111873060,5470,5470,5470,5470,0
20250211,193500,111873060,5470,5470,5470,5470,0
20250211,193400,111873060,5470,5470,5470,5470,0
20250211,193300,111873060,5470,5470,5470,5470,0
20250211,193200,111873060,5470,5470,5470,5470,0
20250211,193100,111873060,5470,5470,5470,5470,0
20250211,193000,111873060,5470,5470,5470,5470,0
20250211,192900,111873060,5470,5470,5470,5470,0
20250211,192800,111873060,5470,5470,5470,5470,0
20250211,192700,111873060,5470,5470,5470,5470,0
20250211,192600,111873060,5470,5470,5470,5470,0
20250211,192500,111873060,5470,5470,5470,5470,0
20250211,192400,111873060,5470,5470,5470,5470,0
20250211,192300,111873060,5470,5470,5470,5470,0
20250211,192200,111873060,5470,5470,5470,5470,0
20250211,192100,111873060,5470,5470,5470,5470,0
20250211,192000,111873060,5470,5470,5470,5470,0
20250211,191900,111873060,5470,5470,5470,5470,0
20250211,191800,111873060,5470,5470,5470,5470,0
20250211,191700,111873060,5470,5470,5470,5470,0
20250211,191600,111873060,5470,5470,5470,5470,15
20250211,191500,111873060,5470,5470,5470,5470,0
20250211,191400,111873060,5470,5470,5470,5470,0
20250211,191300,111873060,5470,5470,5470,5470,0
20250211,191200,111873060,5470,5470,5470,5470,0
20250211,191100,111873060,5470,5470,5470,5470,0
20250211,191000,111873060,5470,5470,5470,5470,0
20250211,190900,111873060,5470,5470,5470,5470,0
20250211,190800,111873060,5470,5470,5470,5470,0
20250211,190700,111873060,5470,5470,5470,5470,0
20250211,190600,111873060,5470,5470,5470,5470,0
20250211,190500,111873060,5470,5470,5470,5470,0
20250211,190400,111873060,5470,5470,5470,5470,0
20250211,190300,111873060,5470,5470,5470,5470,0
20250211,190200,111873060,5470,5470,5470,5470,0
20250211,190100,111873060,5470,5470,5470,5470,0
20250211,190000,111873060,5470,5470,5470,5470,0
20250211,185900,111873060,5470,5470,5470,5470,0
20250211,185800,111873060,5470,5470,5470,5470,0
20250211,185700,111873060,5470,5470,5470,5470,0
20250211,185600,111873060,5470,5470,5470,5470,0
20250211,185500,111873060,5470,5470,5470,5470,0
20250211,185400,111873060,5470,5470,5470,5470,0
20250211,185300,111873060,5470,5470,5470,5470,0
20250211,185200,111873060,5470,5470,5470,5470,0
20250211,185100,111873060,5470,5470,5470,5470,0
20250211,185000,111873060,5470,5470,5470,5470,0
20250211,184900,111873060,5470,5470,5470,5470,0
20250211,184800,111873060,5470,5470,5470,5470,0
20250211,184700,111873060,5470,5470,5470,5470,0
20250211,184600,111873060,5470,5470,5470,5470,15
20250211,184500,111873060,5470,5470,5470,5470,0
20250211,184400,111873060,5470,5470,5470,5470,0
20250211,184300,111873060,5470,5470,5470,5470,0
20250211,184200,111873060,5470,5470,5470,5470,0
20250211,184100,111873060,5470,5470,5470,5470,0
20250211,184000,111873060,5470,5470,5470,5470,0
20250211,183900,111873060,5470,5470,5470,5470,0
20250211,183800,111873060,5470,5470,5470,5470,0
20250211,183700,111873060,5470,5470,5470,5470,0
20250211,183600,111873060,5470,5470,5470,5470,0
20250211,183500,111873060,5470,5470,5470,5470,0
20250211,183400,111873060,5470,5470,5470,5470,0
20250211,183300,111873060,5470,5470,5470,5470,0
20250211,183200,111873060,5470,5470,5470,5470,0
20250211,183100,111873060,5470,5470,5470,5470,0
20250211,183000,111873060,5470,5470,5470,5470,0
20250211,182900,111873060,5470,5470,5470,5470,0
20250211,182800,111873060,5470,5470,5470,5470,0
20250211,182700,111873060,5470,5470,5470,5470,0
20250211,182600,111873060,5470,5470,5470,5470,0
20250211,182500,111873060,5470,5470,5470,5470,0
20250211,182400,111873060,5470,5470,5470,5470,0
20250211,182300,111873060,5470,5470,5470,5470,0
20250211,182200,111873060,5470,5470,5470,5470,0
20250211,182100,111873060,5470,5470,5470,5470,0
20250211,182000,111873060,5470,5470,5470,5470,0
20250211,181900,111873060,5470,5470,5470,5470,0
20250211,181800,111873060,5470,5470,5470,5470,0
20250211,181700,111873060,5470,5470,5470,5470,0
20250211,181600,111873060,5470,5470,5470,5470,15
20250211,181500,111873060,5470,5470,5470,5470,0
20250211,181400,111873060,5470,5470,5470,5470,0
20250211,181300,111873060,5470,5470,5470,5470,0
20250211,181200,111873060,5470,5470,5470,5470,0
20250211,181100,111873060,5470,5470,5470,5470,0
20250211,181000,111873060,5470,5470,5470,5470,0
20250211,180900,111873060,5470,5470,5470,5470,0
20250211,180800,111873060,5470,5470,5470,5470,0
20250211,180700,111873060,5470,5470,5470,5470,0
20250211,180600,111873060,5470,5470,5470,5470,0
20250211,180500,111873060,5470,5470,5470,5470,0
20250211,180400,111873060,5470,5470,5470,5470,0
20250211,180300,111873060,5470,5470,5470,5470,0
20250211,180200,111873060,5470,5470,5470,5470,0
20250211,180100,111873060,5470,5470,5470,5470,0
20250211,180000,111873060,5470,5470,5470,5470,0
20250211,175900,111873060,5470,5470,5470,5470,0
20250211,175800,111873060,5470,5470,5470,5470,0
20250211,175700,111873060,5470,5470,5470,5470,0
20250211,175600,111873060,5470,5470,5470,5470,0
20250211,175500,111873060,5470,5470,5470,5470,0
20250211,175400,111873060,5470,5470,5470,5470,0
20250211,175300,111873060,5470,5470,5470,5470,0
20250211,175200,111873060,5470,5470,5470,5470,0
20250211,175100,111873060,5470,5470,5470,5470,0
20250211,175000,111873060,5470,5470,5470,5470,0
20250211,174900,111873060,5470,5470,5470,5470,0
20250211,174800,111873060,5470,5470,5470,5470,0
20250211,174700,111873060,5470,5470,5470,5470,0
20250211,174600,111873060,5470,5470,5470,5470,15
20250211,174500,111873060,5470,5470,5470,5470,0
20250211,174400,111873060,5470,5470,5470,5470,0
20250211,174300,111873060,5470,5470,5470,5470,0
20250211,174200,111873060,5470,5470,5470,5470,0
20250211,174100,111873060,5470,5470,5470,5470,0
20250211,174000,111873060,5470,5470,5470,5470,0
20250211,173900,111873060,5470,5470,5470,5470,0
20250211,173800,111873060,5470,5470,5470,5470,0
20250211,173700,111873060,5470,5470,5470,5470,0
20250211,173600,111873060,5470,5470,5470,5470,0
20250211,173500,111873060,5470,5470,5470,5470,0
20250211,173400,111873060,5470,5470,5470,5470,0
20250211,173300,111873060,5470,5470,5470,5470,0
20250211,173200,111873060,5470,5470,5470,5470,0
20250211,173100,111873060,5470,5470,5470,5470,0
20250211,173000,111873060,5470,5470,5470,5470,0
20250211,172900,111873060,5470,5470,5470,5470,0
20250211,172800,111873060,5470,5470,5470,5470,0
20250211,172700,111873060,5470,5470,5470,5470,0
20250211,172600,111873060,5470,5470,5470,5470,0
20250211,172500,111873060,5470,5470,5470,5470,0
20250211,172400,111873060,5470,5470,5470,5470,0
20250211,172300,111873060,5470,5470,5470,5470,0
20250211,172200,111873060,5470,5470,5470,5470,0
20250211,172100,111873060,5470,5470,5470,5470,0
20250211,172000,111873060,5470,5470,5470,5470,0
20250211,171900,111873060,5470,5470,5470,5470,0
20250211,171800,111873060,5470,5470,5470,5470,0
20250211,171700,111873060,5470,5470,5470,5470,0
20250211,171600,111873060,5470,5470,5470,5470,15
20250211,171500,111873060,5470,5470,5470,5470,0
20250211,171400,111873060,5470,5470,5470,5470,0
20250211,171300,111873060,5470,5470,5470,5470,0
20250211,171200,111873060,5470,5470,5470,5470,0
20250211,171100,111873060,5470,5470,5470,5470,0
20250211,171000,111873060,5470,5470,5470,5470,0
20250211,170900,111873060,5470,5470,5470,5470,0
20250211,170800,111873060,5470,5470,5470,5470,0
20250211,170700,111873060,5470,5470,5470,5470,0
20250211,170600,111873060,5470,5470,5470,5470,0
20250211,170500,111873060,5470,5470,5470,5470,0
20250211,170400,111873060,5470,5470,5470,5470,0
20250211,170300,111873060,5470,5470,5470,5470,0
20250211,170200,111873060,5470,5470,5470,5470,0
20250211,170100,111873060,5470,5470,5470,5470,0
20250211,170000,111873060,5470,5470,5470,5470,0
20250211,165900,111873060,5470,5470,5470,5470,0
20250211,165800,111873060,5470,5470,5470,5470,0
20250211,165700,111873060,5470,5470,5470,5470,0
20250211,165600,111873060,5470,5470,5470,5470,0
20250211,165500,111873060,5470,5470,5470,5470,0
20250211,165400,111873060,5470,5470,5470,5470,0
20250211,165300,111873060,5470,5470,5470,5470,0
20250211,165200,111873060,5470,5470,5470,5470,0
20250211,165100,111873060,5470,5470,5470,5470,0
20250211,165000,111873060,5470,5470,5470,5470,0
20250211,164900,111873060,5470,5470,5470,5470,0
20250211,164800,111873060,5470,5470,5470,5470,0
20250211,164700,111873060,5470,5470,5470,5470,0
20250211,164600,111873060,5470,5470,5470,5470,15
20250211,164500,111873060,5470,5470,5470,5470,0
20250211,164400,111873060,5470,5470,5470,5470,0
20250211,164300,111873060,5470,5470,5470,5470,0
20250211,164200,111873060,5470,5470,5470,5470,0
20250211,164100,111873060,5470,5470,5470,5470,0
20250211,164000,111873060,5470,5470,5470,5470,0
20250211,163900,111873060,5470,5470,5470,5470,0
20250211,163800,111873060,5470,5470,5470,5470,0
20250211,163700,111873060,5470,5470,5470,5470,0
20250211,163600,111873060,5470,5470,5470,5470,0
20250211,163500,111873060,5470,5470,5470,5470,0
20250211,163400,111873060,5470,5470,5470,5470,0
20250211,163300,111873060,5470,5470,5470,5470,0
20250211,163200,111873060,5470,5470,5470,5470,0
20250211,163100,111873060,5470,5470,5470,5470,0
20250211,163000,111873060,5470,5470,5470,5470,0
20250211,162900,111873060,5470,5470,5470,5470,0
20250211,162800,111873060,5470,5470,5470,5470,0
20250211,162700,111873060,5470,5470,5470,5470,0
20250211,162600,111873060,5470,5470,5470,5470,0
20250211,162500,111873060,5470,5470,5470,5470,0
20250211,162400,111873060,5470,5470,5470,5470,0
20250211,162300,111873060,5470,5470,5470,5470,0
20250211,162200,111873060,5470,5470,5470,5470,0
20250211,162100,111873060,5470,5470,5470,5470,0
20250211,162000,111873060,5470,5470,5470,5470,0
20250211,161900,111873060,5470,5470,5470,5470,0
20250211,161800,111873060,5470,5470,5470,5470,0
20250211,161700,111873060,5470,5470,5470,5470,0
20250211,161600,111873060,5470,5470,5470,5470,15
20250211,161500,111873060,5470,5470,5470,5470,0
20250211,161400,111873060,5470,5470,5470,5470,0
20250211,161300,111873060,5470,5470,5470,5470,0
20250211,161200,111873060,5470,5470,5470,5470,0
20250211,161100,111873060,5470,5470,5470,5470,0
20250211,161000,111873060,5470,5470,5470,5470,0
20250211,160900,111873060,5470,5470,5470,5470,0
20250211,160800,111873060,5470,5470,5470,5470,0
20250211,160700,111873060,5470,5470,5470,5470,0
20250211,160600,111873060,5470,5470,5470,5470,0
20250211,160500,111873060,5470,5470,5470,5470,0
20250211,160400,111873060,5470,5470,5470,5470,0
20250211,160300,111873060,5470,5470,5470,5470,0
20250211,160200,111873060,5470,5470,5470,5470,0
20250211,160100,111873060,5470,5470,5470,5470,0
20250211,160000,111873060,5470,5470,5470,5470,0
20250211,155900,111873060,5470,5470,5470,5470,0
20250211,155800,111873060,5470,5470,5470,5470,0
20250211,155700,111873060,5470,5470,5470,5470,0
20250211,155600,111873060,5470,5470,5470,5470,0
20250211,155500,111873060,5470,5470,5470,5470,0
20250211,155400,111873060,5470,5470,5470,5470,0
20250211,155300,111873060,5470,5470,5470,5470,0
20250211,155200,111873060,5470,5470,5470,5470,0
20250211,155100,111873060,5470,5470,5470,5470,0
20250211,155000,111873060,5470,5470,5470,5470,0
20250211,154900,111873060,5470,5470,5470,5470,0
20250211,154800,111873060,5470,5470,5470,5470,0
20250211,154700,111873060,5470,5470,5470,5470,0
20250211,154600,111873060,5470,5470,5470,5470,15
20250211,154500,111873060,5470,5470,5470,5470,0
20250211,154400,111873060,5470,5470,5470,5470,0
20250211,154300,111873060,5470,5470,5470,5470,0
20250211,154200,111873060,5470,5470,5470,5470,0
20250211,154100,111873060,5470,5470,5470,5470,0
20250211,154000,111873060,5470,5470,5470,5470,0
20250211,153900,111873060,5470,5470,5470,5470,0
20250211,153800,111873060,5470,5470,5470,5470,0
20250211,153700,111873060,5470,5470,5470,5470,0
20250211,153600,111873060,5470,5470,5470,5470,0
20250211,153500,111873060,5470,5470,5470,5470,0
20250211,153400,111873060,5470,5470,5470,5470,0
20250211,153300,111873060,5470,5470,5470,5470,0
20250211,153200,111873060,5470,5470,5470,5470,0
20250211,153100,111873060,5470,5470,5470,5470,0
20250211,153000,111873060,5470,5470,5470,5470,15
20250211,152900,111791010,5470,5470,5470,5470,0
20250211,152800,111791010,5470,5470,5470,5470,0
20250211,152700,111791010,5470,5470,5470,5470,0
20250211,152600,111791010,5470,5470,5470,5470,0
20250211,152500,111791010,5470,5470,5470,5470,0
20250211,152400,111791010,5470,5470,5470,5470,0
20250211,152300,111791010,5470,5470,5470,5470,0
20250211,152200,111791010,5470,5470,5470,5470,0
20250211,152100,111791010,5470,5470,5470,5470,0
20250211,152000,111791010,5470,5470,5470,5470,0
20250211,151900,111791010,5470,5470,5470,5470,0
20250211,151800,111791010,5470,5470,5470,5470,0
20250211,151700,111791010,5470,5470,5470,5470,0
20250211,151600,111791010,5470,5470,5470,5470,0
20250211,151500,111791010,5470,5470,5470,5470,0
20250211,151400,111791010,5470,5460,5470,5460,30
20250211,151300,111627160,5450,5450,5450,5450,107
20250211,151200,111044010,5430,5430,5430,5430,0
20250211,151100,111044010,5430,5430,5430,5430,0
20250211,151000,111044010,5430,5430,5430,5430,0
20250211,150900,111044010,5430,5430,5430,5430,99
20250211,150800,110506440,5430,5430,5430,5430,100
20250211,150700,109963440,5430,5430,5430,5430,110
20250211,150600,109366140,5430,5430,5430,5430,0
20250211,150500,109366140,5430,5420,5430,5420,101
20250211,150400,108817720,5430,5430,5430,5430,80
20250211,150300,108383320,5430,5430,5430,5430,100
20250211,150200,107840320,5460,5460,5460,5460,0
20250211,150100,107840320,5460,5460,5460,5460,0
20250211,150000,107840320,5460,5460,5460,5460,182
20250211,145900,106846600,5470,5470,5470,5470,0
20250211,145800,106846600,5470,5440,5470,5440,560
20250211,145700,103799520,5420,5420,5420,5420,0
20250211,145600,103799520,5420,5420,5420,5420,0
20250211,145500,103799520,5420,5420,5420,5420,0
20250211,145400,103799520,5420,5430,5430,5420,3451
20250211,145300,85083540,5440,5440,5440,5440,265
20250211,145200,83641940,5440,5440,5440,5440,0
20250211,145100,83641940,5440,5440,5440,5440,0
20250211,145000,83641940,5440,5440,5440,5440,0
20250211,144900,83641940,5440,5440,5440,5440,0
20250211,144800,83641940,5440,5440,5440,5440,0
20250211,144700,83641940,5440,5440,5440,5440,0
20250211,144600,83641940,5440,5440,5440,5440,18
20250211,144500,83544020,5440,5440,5440,5440,268
20250211,144400,82086100,5440,5440,5440,5440,0
20250211,144300,82086100,5440,5440,5440,5440,25
20250211,144200,81950100,5450,5450,5450,5450,1
20250211,144100,81944650,5440,5440,5440,5440,26
20250211,144000,81803210,5440,5440,5440,5440,0
20250211,143900,81803210,5440,5440,5440,5440,574
20250211,143800,78680650,5440,5440,5440,5440,44
20250211,143700,78441290,5440,5440,5440,5440,0
20250211,143600,78441290,5440,5440,5440,5440,456
20250211,143500,75960650,5460,5460,5460,5460,0
20250211,143400,75960650,5460,5460,5460,5460,0
20250211,143300,75960650,5460,5460,5460,5460,8
20250211,143200,75916970,5460,5460,5460,5460,0
20250211,143100,75916970,5460,5460,5460,5460,2
20250211,143000,75906050,5460,5460,5460,5460,0
20250211,142900,75906050,5460,5460,5460,5460,1
20250211,142800,75900590,5440,5440,5440,5440,0
20250211,142700,75900590,5440,5440,5440,5440,0
20250211,142600,75900590,5440,5440,5440,5440,0
20250211,142500,75900590,5440,5440,5440,5440,0
20250211,142400,75900590,5440,5440,5440,5440,0
20250211,142300,75900590,5440,5440,5440,5440,0
20250211,142200,75900590,5440,5440,5440,5440,0
20250211,142100,75900590,5440,5440,5440,5440,1
20250211,142000,75895150,5440,5440,5440,5440,0
20250211,141900,75895150,5440,5440,5440,5440,0
20250211,141800,75895150,5440,5440,5440,5440,0
20250211,141700,75895150,5440,5440,5440,5440,0
20250211,141600,75895150,5440,5440,5440,5440,0
20250211,141500,75895150,5440,5440,5440,5440,0
20250211,141400,75895150,5440,5440,5440,5440,0
20250211,141300,75895150,5440,5440,5440,5440,0
20250211,141200,75895150,5440,5440,5440,5440,20
20250211,141100,75786350,5450,5450,5450,5450,1
20250211,141000,75780900,5440,5440,5440,5440,0
20250211,140900,75780900,5440,5440,5440,5440,0
20250211,140800,75780900,5440,5440,5440,5440,0
20250211,140700,75780900,5440,5440,5440,5440,0
20250211,140600,75780900,5440,5440,5440,5440,0
20250211,140500,75780900,5440,5440,5440,5440,0
20250211,140400,75780900,5440,5440,5440,5440,0
20250211,140300,75780900,5440,5440,5440,5440,0
20250211,140200,75780900,5440,5460,5460,5440,4500
20250211,140100,51258480,5470,5470,5470,5470,0
20250211,140000,51258480,5470,5470,5470,5470,0
20250211,135900,51258480,5470,5470,5470,5470,0
20250211,135800,51258480,5470,5470,5470,5470,0
20250211,135700,51258480,5470,5470,5470,5470,0
20250211,135600,51258480,5470,5470,5470,5470,0
20250211,135500,51258480,5470,5470,5470,5470,0
20250211,135400,51258480,5470,5470,5470,5470,0
20250211,135300,51258480,5470,5470,5470,5470,0
20250211,135200,51258480,5470,5470,5470,5470,0
20250211,135100,51258480,5470,5470,5470,5470,0
20250211,135000,51258480,5470,5470,5470,5470,21
20250211,134900,51143610,5470,5470,5470,5470,0
20250211,134800,51143610,5470,5480,5480,5470,191
20250211,134700,50098830,5470,5470,5470,5470,42
20250211,134600,49869090,5480,5480,5480,5480,0
20250211,134500,49869090,5480,5480,5480,5480,0
20250211,134400,49869090,5480,5480,5480,5480,0
20250211,134300,49869090,5480,5480,5480,5480,0
20250211,134200,49869090,5480,5480,5480,5480,0
20250211,134100,49869090,5480,5480,5480,5480,0
20250211,134000,49869090,5480,5480,5480,5480,0
20250211,133900,49869090,5480,5480,5480,5480,0
20250211,133800,49869090,5480,5480,5480,5480,0
20250211,133700,49869090,5480,5470,5480,5470,163
20250211,133600,48977470,5480,5480,5480,5480,0
20250211,133500,48977470,5480,5480,5480,5480,0
20250211,133400,48977470,5480,5480,5480,5480,3
20250211,133300,48961030,5480,5480,5480,5480,0
20250211,133200,48961030,5480,5480,5480,5480,0
20250211,133100,48961030,5480,5480,5480,5480,0
20250211,133000,48961030,5480,5480,5480,5480,0
20250211,132900,48961030,5480,5480,5480,5480,1
20250211,132800,48955550,5480,5480,5480,5480,0
20250211,132700,48955550,5480,5480,5480,5480,0
20250211,132600,48955550,5480,5480,5480,5480,0
20250211,132500,48955550,5480,5480,5480,5480,0
20250211,132400,48955550,5480,5480,5480,5480,0
20250211,132300,48955550,5480,5480,5480,5480,0
20250211,132200,48955550,5480,5480,5480,5480,2
20250211,132100,48944590,5480,5480,5480,5480,0
20250211,132000,48944590,5480,5480,5480,5480,0
20250211,131900,48944590,5480,5480,5480,5480,30
20250211,131800,48780190,5480,5480,5480,5480,0
20250211,131700,48780190,5480,5480,5480,5480,0
20250211,131600,48780190,5480,5480,5480,5480,0
20250211,131500,48780190,5480,5480,5480,5480,0
20250211,131400,48780190,5480,5480,5480,5480,0
20250211,131300,48780190,5480,5480,5480,5480,0
20250211,131200,48780190,5480,5480,5480,5480,0
20250211,131100,48780190,5480,5480,5480,5480,0
20250211,131000,48780190,5480,5460,5480,5460,149
20250211,130900,47965450,5460,5460,5460,5460,500
20250211,130800,45235450,5460,5460,5460,5460,2
20250211,130700,45224530,5450,5450,5450,5450,0
20250211,130600,45224530,5450,5450,5450,5450,0
20250211,130500,45224530,5450,5450,5450,5450,20
20250211,130400,45115530,5450,5450,5450,5450,128
20250211,130300,44417930,5440,5440,5440,5440,1
20250211,130200,44412490,5430,5430,5430,5430,0
20250211,130100,44412490,5430,5430,5430,5430,0
20250211,130000,44412490,5430,5440,5440,5430,50
20250211,125900,44140740,5440,5440,5440,5440,0
20250211,125800,44140740,5440,5440,5440,5440,125
20250211,125700,43460740,5440,5440,5440,5440,0
20250211,125600,43460740,5440,5440,5440,5440,60
20250211,125500,43134340,5440,5440,5440,5440,17
20250211,125400,43041860,5440,5440,5440,5440,198
20250211,125300,41964740,5450,5450,5450,5450,0
20250211,125200,41964740,5450,5450,5450,5450,1
20250211,125100,41959290,5440,5440,5440,5440,0
20250211,125000,41959290,5440,5440,5440,5440,0
20250211,124900,41959290,5440,5440,5440,5440,0
20250211,124800,41959290,5440,5440,5440,5440,0
20250211,124700,41959290,5440,5440,5440,5440,0
20250211,124600,41959290,5440,5440,5440,5440,0
20250211,124500,41959290,5440,5440,5440,5440,0
20250211,124400,41959290,5440,5440,5440,5440,300
20250211,124300,40327290,5440,5440,5440,5440,50
20250211,124200,40055290,5440,5440,5440,5440,0
20250211,124100,40055290,5440,5440,5440,5440,0
20250211,124000,40055290,5440,5440,5440,5440,0
20250211,123900,40055290,5440,5450,5450,5440,400
20250211,123800,37878690,5450,5450,5450,5450,0
20250211,123700,37878690,5450,5450,5450,5450,0
20250211,123600,37878690,5450,5450,5450,5450,0
20250211,123500,37878690,5450,5450,5450,5450,0
20250211,123400,37878690,5450,5450,5450,5450,70
20250211,123300,37497190,5450,5450,5450,5450,50
20250211,123200,37224690,5450,5450,5450,5450,0
20250211,123100,37224690,5450,5450,5450,5450,0
20250211,123000,37224690,5450,5450,5450,5450,0
20250211,122900,37224690,5450,5450,5450,5450,30
20250211,122800,37061190,5450,5450,5450,5450,0
20250211,122700,37061190,5450,5450,5450,5450,0
20250211,122600,37061190,5450,5450,5450,5450,0
20250211,122500,37061190,5450,5450,5450,5450,0
20250211,122400,37061190,5450,5450,5450,5450,0
20250211,122300,37061190,5450,5450,5450,5450,100
20250211,122200,36516190,5450,5450,5450,5450,0
20250211,122100,36516190,5450,5450,5450,5450,0
20250211,122000,36516190,5450,5450,5450,5450,5
20250211,121900,36488940,5450,5450,5450,5450,0
20250211,121800,36488940,5450,5450,5450,5450,45
20250211,121700,36243690,5450,5450,5450,5450,200
20250211,121600,35153690,5450,5450,5450,5450,0
20250211,121500,35153690,5450,5450,5450,5450,0
20250211,121400,35153690,5450,5450,5450,5450,0
20250211,121300,35153690,5450,5450,5450,5450,0
20250211,121200,35153690,5450,5450,5450,5450,2
20250211,121100,35142790,5450,5450,5450,5450,0
20250211,121000,35142790,5450,5450,5450,5450,0
20250211,120900,35142790,5450,5450,5450,5450,0
20250211,120800,35142790,5450,5450,5450,5450,30
20250211,120700,34979290,5450,5450,5450,5450,0
20250211,120600,34979290,5450,5450,5450,5450,0
20250211,120500,34979290,5450,5450,5450,5450,0
20250211,120400,34979290,5450,5450,5450,5450,0
20250211,120300,34979290,5450,5450,5450,5450,0
20250211,120200,34979290,5450,5450,5450,5450,0
20250211,120100,34979290,5450,5460,5460,5450,166
20250211,120000,34074270,5460,5460,5460,5460,0
20250211,115900,34074270,5460,5460,5460,5460,0
20250211,115800,34074270,5460,5460,5460,5460,0
20250211,115700,34074270,5460,5460,5460,5460,0
20250211,115600,34074270,5460,5460,5460,5460,0
20250211,115500,34074270,5460,5460,5460,5460,1
20250211,115400,34068810,5470,5470,5470,5470,0
20250211,115300,34068810,5470,5470,5470,5470,0
20250211,115200,34068810,5470,5470,5470,5470,50
20250211,115100,33795310,5460,5460,5460,5460,0
20250211,115000,33795310,5460,5460,5460,5460,0
20250211,114900,33795310,5460,5460,5460,5460,4
20250211,114800,33773470,5470,5470,5470,5470,0
20250211,114700,33773470,5470,5470,5470,5470,0
20250211,114600,33773470,5470,5470,5470,5470,0
20250211,114500,33773470,5470,5470,5470,5470,0
20250211,114400,33773470,5470,5470,5470,5470,0
20250211,114300,33773470,5470,5470,5470,5470,1
20250211,114200,33768000,5460,5460,5460,5460,6
20250211,114100,33735240,5460,5460,5460,5460,0
20250211,114000,33735240,5460,5460,5460,5460,0
20250211,113900,33735240,5460,5460,5460,5460,0
20250211,113800,33735240,5460,5460,5460,5460,61
20250211,113700,33402180,5480,5480,5480,5480,0
20250211,113600,33402180,5480,5480,5480,5480,0
20250211,113500,33402180,5480,5480,5480,5480,0
20250211,113400,33402180,5480,5480,5480,5480,0
20250211,113300,33402180,5480,5480,5480,5480,0
20250211,113200,33402180,5480,5480,5480,5480,0
20250211,113100,33402180,5480,5480,5480,5480,0
20250211,113000,33402180,5480,5480,5480,5480,0
20250211,112900,33402180,5480,5480,5480,5480,0
20250211,112800,33402180,5480,5480,5480,5480,0
20250211,112700,33402180,5480,5480,5480,5480,0
20250211,112600,33402180,5480,5480,5480,5480,0
20250211,112500,33402180,5480,5480,5480,5480,0
20250211,112400,33402180,5480,5480,5480,5480,0
20250211,112300,33402180,5480,5480,5480,5480,0
20250211,112200,33402180,5480,5480,5480,5480,0
20250211,112100,33402180,5480,5480,5480,5480,0
20250211,112000,33402180,5480,5480,5480,5480,0
20250211,111900,33402180,5480,5480,5480,5480,0
20250211,111800,33402180,5480,5480,5480,5480,0
20250211,111700,33402180,5480,5480,5480,5480,0
20250211,111600,33402180,5480,5480,5480,5480,1
20250211,111500,33396700,5470,5470,5470,5470,0
20250211,111400,33396700,5470,5470,5470,5470,0
20250211,111300,33396700,5470,5470,5470,5470,0
20250211,111200,33396700,5470,5470,5470,5470,0
20250211,111100,33396700,5470,5470,5470,5470,0
20250211,111000,33396700,5470,5470,5470,5470,0
20250211,110900,33396700,5470,5470,5470,5470,0
20250211,110800,33396700,5470,5470,5470,5470,0
20250211,110700,33396700,5470,5470,5470,5470,0
20250211,110600,33396700,5470,5470,5470,5470,0
20250211,110500,33396700,5470,5470,5470,5470,50
20250211,110400,33123200,5470,5470,5470,5470,0
20250211,110300,33123200,5470,5470,5470,5470,74
20250211,110200,32718420,5470,5470,5470,5470,0
20250211,110100,32718420,5470,5470,5470,5470,0
20250211,110000,32718420,5470,5470,5470,5470,0
20250211,105900,32718420,5470,5470,5470,5470,0
20250211,105800,32718420,5470,5470,5470,5470,0
20250211,105700,32718420,5470,5490,5490,5470,62
20250211,105600,32378660,5480,5470,5480,5470,79
20250211,105500,31945850,5480,5480,5480,5480,151
20250211,105400,31118370,5480,5480,5480,5480,0
20250211,105300,31118370,5480,5480,5480,5480,0
20250211,105200,31118370,5480,5480,5480,5480,0
20250211,105100,31118370,5480,5480,5480,5480,2
20250211,105000,31107410,5470,5470,5470,5470,0
20250211,104900,31107410,5470,5470,5470,5470,0
20250211,104800,31107410,5470,5470,5470,5470,0
20250211,104700,31107410,5470,5470,5470,5470,1
20250211,104600,31101940,5480,5470,5480,5470,11
20250211,104500,31041760,5470,5470,5470,5470,39
20250211,104400,30828430,5470,5470,5470,5470,40
20250211,104300,30609630,5470,5470,5470,5470,0
20250211,104200,30609630,5470,5470,5470,5470,100
20250211,104100,30062630,5450,5450,5450,5450,0
20250211,104000,30062630,5450,5450,5450,5450,0
20250211,103900,30062630,5450,5470,5470,5450,55
20250211,103800,29761880,5470,5470,5470,5470,0
20250211,103700,29761880,5470,5470,5470,5470,0
20250211,103600,29761880,5470,5470,5470,5470,0
20250211,103500,29761880,5470,5470,5470,5470,0
20250211,103400,29761880,5470,5470,5470,5470,0
20250211,103300,29761880,5470,5470,5470,5470,0
20250211,103200,29761880,5470,5470,5470,5470,0
20250211,103100,29761880,5470,5470,5470,5470,0
20250211,103000,29761880,5470,5470,5470,5470,1
20250211,102900,29756410,5450,5450,5450,5450,1
20250211,102800,29750960,5450,5450,5450,5450,0
20250211,102700,29750960,5450,5450,5450,5450,0
20250211,102600,29750960,5450,5450,5450,5450,0
20250211,102500,29750960,5450,5450,5450,5450,0
20250211,102400,29750960,5450,5450,5450,5450,0
20250211,102300,29750960,5450,5450,5450,5450,0
20250211,102200,29750960,5450,5450,5450,5450,0
20250211,102100,29750960,5450,5450,5450,5450,0
20250211,102000,29750960,5450,5450,5450,5450,0
20250211,101900,29750960,5450,5450,5450,5450,0
20250211,101800,29750960,5450,5450,5450,5450,388
20250211,101700,27636360,5450,5450,5450,5450,0
20250211,101600,27636360,5450,5450,5450,5450,1
20250211,101500,27630910,5480,5480,5480,5480,0
20250211,101400,27630910,5480,5480,5480,5480,1
20250211,101300,27625430,5450,5450,5450,5450,0
20250211,101200,27625430,5450,5450,5450,5450,0
20250211,101100,27625430,5450,5450,5450,5450,0
20250211,101000,27625430,5450,5450,5450,5450,0
20250211,100900,27625430,5450,5450,5450,5450,0
20250211,100800,27625430,5450,5450,5450,5450,0
20250211,100700,27625430,5450,5450,5450,5450,0
20250211,100600,27625430,5450,5450,5450,5450,0
20250211,100500,27625430,5450,5450,5450,5450,1
20250211,100400,27619980,5480,5480,5480,5480,0
20250211,100300,27619980,5480,5460,5480,5460,6
20250211,100200,27587200,5450,5450,5450,5450,5
20250211,100100,27559950,5460,5460,5460,5460,50
20250211,100000,27286950,5460,5460,5460,5460,0
20250211,095900,27286950,5460,5460,5460,5460,0
20250211,095800,27286950,5460,5460,5460,5460,0
20250211,095700,27286950,5460,5460,5460,5460,0
20250211,095600,27286950,5460,5460,5460,5460,0
20250211,095500,27286950,5460,5460,5460,5460,0
20250211,095400,27286950,5460,5460,5460,5460,0
20250211,095300,27286950,5460,5460,5460,5460,0
20250211,095200,27286950,5460,5460,5460,5460,0
20250211,095100,27286950,5460,5460,5460,5460,46
20250211,095000,27035790,5450,5450,5450,5450,2
20250211,094900,27024890,5450,5460,5460,5450,401
20250211,094800,24835440,5460,5460,5460,5460,0
20250211,094700,24835440,5460,5460,5460,5460,0
20250211,094600,24835440,5460,5460,5460,5460,0
20250211,094500,24835440,5460,5430,5460,5430,212
20250211,094400,23684220,5440,5440,5440,5440,0
20250211,094300,23684220,5440,5440,5440,5440,0
20250211,094200,23684220,5440,5440,5440,5440,0
20250211,094100,23684220,5440,5440,5440,5440,0
20250211,094000,23684220,5440,5440,5440,5440,0
20250211,093900,23684220,5440,5440,5440,5440,0
20250211,093800,23684220,5440,5440,5440,5440,58
20250211,093700,23368700,5420,5420,5420,5420,18
20250211,093600,23271140,5420,5420,5420,5420,1
20250211,093500,23265720,5410,5430,5440,5410,125
20250211,093400,22587020,5410,5410,5410,5410,0
20250211,093300,22587020,5410,5410,5410,5410,0
20250211,093200,22587020,5410,5410,5410,5410,0
20250211,093100,22587020,5410,5420,5420,5410,1300
20250211,093000,15551250,5460,5460,5460,5460,0
20250211,092900,15551250,5460,5450,5460,5450,101
20250211,092800,15000790,5450,5460,5490,5450,48
20250211,092700,14739130,5470,5440,5470,5440,368
20250211,092600,12737180,5420,5440,5440,5420,107
20250211,092500,12157180,5420,5440,5440,5420,9
20250211,092400,12108290,5440,5440,5440,5440,10
20250211,092300,12053890,5420,5420,5420,5420,0
20250211,092200,12053890,5420,5420,5420,5420,0
20250211,092100,12053890,5420,5420,5420,5420,0
20250211,092000,12053890,5420,5420,5420,5420,0
20250211,091900,12053890,5420,5420,5420,5420,0
20250211,091800,12053890,5420,5420,5420,5420,1
20250211,091700,12048470,5420,5440,5440,5420,514
20250211,091600,9258500,5460,5460,5460,5460,515
20250211,091500,6446600,5460,5460,5460,5460,0
20250211,091400,6446600,5460,5460,5460,5460,0
20250211,091300,6446600,5460,5460,5460,5460,0
20250211,091200,6446600,5460,5460,5460,5460,0
20250211,091100,6446600,5460,5460,5460,5430,12
20250211,091000,6381110,5460,5440,5460,5440,3
20250211,090900,6364750,5420,5420,5420,5420,0
20250211,090800,6364750,5420,5420,5420,5420,0
20250211,090700,6364750,5420,5420,5420,5420,0
20250211,090600,6364750,5420,5420,5420,5420,0
20250211,090500,6364750,5420,5430,5430,5420,27
20250211,090400,6218150,5450,5450,5450,5450,0
20250211,090300,6218150,5450,5450,5450,5450,316
20250211,090200,4495950,5450,5450,5450,5450,5
20250211,090100,4468700,5470,5490,5490,5470,780
20250211,090000,197640,5490,5490,5490,5490,36