KissMeData/109860/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,201700,21607580,8030,8030,8030,8030,27
20250211,201600,21607580,8030,8030,8030,8030,0
20250211,201500,21607580,8030,8030,8030,8030,0
20250211,201400,21607580,8030,8030,8030,8030,0
20250211,201300,21607580,8030,8030,8030,8030,0
20250211,201200,21607580,8030,8030,8030,8030,0
20250211,201100,21607580,8030,8030,8030,8030,0
20250211,201000,21607580,8030,8030,8030,8030,0
20250211,200900,21607580,8030,8030,8030,8030,0
20250211,200800,21607580,8030,8030,8030,8030,0
20250211,200700,21607580,8030,8030,8030,8030,0
20250211,200600,21607580,8030,8030,8030,8030,0
20250211,200500,21607580,8030,8030,8030,8030,0
20250211,200400,21607580,8030,8030,8030,8030,0
20250211,200300,21607580,8030,8030,8030,8030,0
20250211,200200,21607580,8030,8030,8030,8030,0
20250211,200100,21607580,8030,8030,8030,8030,0
20250211,200000,21607580,8030,8030,8030,8030,0
20250211,195900,21607580,8030,8030,8030,8030,0
20250211,195800,21607580,8030,8030,8030,8030,0
20250211,195700,21607580,8030,8030,8030,8030,0
20250211,195600,21607580,8030,8030,8030,8030,0
20250211,195500,21607580,8030,8030,8030,8030,0
20250211,195400,21607580,8030,8030,8030,8030,0
20250211,195300,21607580,8030,8030,8030,8030,0
20250211,195200,21607580,8030,8030,8030,8030,0
20250211,195100,21607580,8030,8030,8030,8030,0
20250211,195000,21607580,8030,8030,8030,8030,0
20250211,194900,21607580,8030,8030,8030,8030,0
20250211,194800,21607580,8030,8030,8030,8030,0
20250211,194700,21607580,8030,8030,8030,8030,27
20250211,194600,21607580,8030,8030,8030,8030,0
20250211,194500,21607580,8030,8030,8030,8030,0
20250211,194400,21607580,8030,8030,8030,8030,0
20250211,194300,21607580,8030,8030,8030,8030,0
20250211,194200,21607580,8030,8030,8030,8030,0
20250211,194100,21607580,8030,8030,8030,8030,0
20250211,194000,21607580,8030,8030,8030,8030,0
20250211,193900,21607580,8030,8030,8030,8030,0
20250211,193800,21607580,8030,8030,8030,8030,0
20250211,193700,21607580,8030,8030,8030,8030,0
20250211,193600,21607580,8030,8030,8030,8030,0
20250211,193500,21607580,8030,8030,8030,8030,0
20250211,193400,21607580,8030,8030,8030,8030,0
20250211,193300,21607580,8030,8030,8030,8030,0
20250211,193200,21607580,8030,8030,8030,8030,0
20250211,193100,21607580,8030,8030,8030,8030,0
20250211,193000,21607580,8030,8030,8030,8030,0
20250211,192900,21607580,8030,8030,8030,8030,0
20250211,192800,21607580,8030,8030,8030,8030,0
20250211,192700,21607580,8030,8030,8030,8030,0
20250211,192600,21607580,8030,8030,8030,8030,0
20250211,192500,21607580,8030,8030,8030,8030,0
20250211,192400,21607580,8030,8030,8030,8030,0
20250211,192300,21607580,8030,8030,8030,8030,0
20250211,192200,21607580,8030,8030,8030,8030,0
20250211,192100,21607580,8030,8030,8030,8030,0
20250211,192000,21607580,8030,8030,8030,8030,0
20250211,191900,21607580,8030,8030,8030,8030,0
20250211,191800,21607580,8030,8030,8030,8030,0
20250211,191700,21607580,8030,8030,8030,8030,27
20250211,191600,21607580,8030,8030,8030,8030,0
20250211,191500,21607580,8030,8030,8030,8030,0
20250211,191400,21607580,8030,8030,8030,8030,0
20250211,191300,21607580,8030,8030,8030,8030,0
20250211,191200,21607580,8030,8030,8030,8030,0
20250211,191100,21607580,8030,8030,8030,8030,0
20250211,191000,21607580,8030,8030,8030,8030,0
20250211,190900,21607580,8030,8030,8030,8030,0
20250211,190800,21607580,8030,8030,8030,8030,0
20250211,190700,21607580,8030,8030,8030,8030,0
20250211,190600,21607580,8030,8030,8030,8030,0
20250211,190500,21607580,8030,8030,8030,8030,0
20250211,190400,21607580,8030,8030,8030,8030,0
20250211,190300,21607580,8030,8030,8030,8030,0
20250211,190200,21607580,8030,8030,8030,8030,0
20250211,190100,21607580,8030,8030,8030,8030,0
20250211,190000,21607580,8030,8030,8030,8030,0
20250211,185900,21607580,8030,8030,8030,8030,0
20250211,185800,21607580,8030,8030,8030,8030,0
20250211,185700,21607580,8030,8030,8030,8030,0
20250211,185600,21607580,8030,8030,8030,8030,0
20250211,185500,21607580,8030,8030,8030,8030,0
20250211,185400,21607580,8030,8030,8030,8030,0
20250211,185300,21607580,8030,8030,8030,8030,0
20250211,185200,21607580,8030,8030,8030,8030,0
20250211,185100,21607580,8030,8030,8030,8030,0
20250211,185000,21607580,8030,8030,8030,8030,0
20250211,184900,21607580,8030,8030,8030,8030,0
20250211,184800,21607580,8030,8030,8030,8030,0
20250211,184700,21607580,8030,8030,8030,8030,27
20250211,184600,21607580,8030,8030,8030,8030,0
20250211,184500,21607580,8030,8030,8030,8030,0
20250211,184400,21607580,8030,8030,8030,8030,0
20250211,184300,21607580,8030,8030,8030,8030,0
20250211,184200,21607580,8030,8030,8030,8030,0
20250211,184100,21607580,8030,8030,8030,8030,0
20250211,184000,21607580,8030,8030,8030,8030,0
20250211,183900,21607580,8030,8030,8030,8030,0
20250211,183800,21607580,8030,8030,8030,8030,0
20250211,183700,21607580,8030,8030,8030,8030,0
20250211,183600,21607580,8030,8030,8030,8030,0
20250211,183500,21607580,8030,8030,8030,8030,0
20250211,183400,21607580,8030,8030,8030,8030,0
20250211,183300,21607580,8030,8030,8030,8030,0
20250211,183200,21607580,8030,8030,8030,8030,0
20250211,183100,21607580,8030,8030,8030,8030,0
20250211,183000,21607580,8030,8030,8030,8030,0
20250211,182900,21607580,8030,8030,8030,8030,0
20250211,182800,21607580,8030,8030,8030,8030,0
20250211,182700,21607580,8030,8030,8030,8030,0
20250211,182600,21607580,8030,8030,8030,8030,0
20250211,182500,21607580,8030,8030,8030,8030,0
20250211,182400,21607580,8030,8030,8030,8030,0
20250211,182300,21607580,8030,8030,8030,8030,0
20250211,182200,21607580,8030,8030,8030,8030,0
20250211,182100,21607580,8030,8030,8030,8030,0
20250211,182000,21607580,8030,8030,8030,8030,0
20250211,181900,21607580,8030,8030,8030,8030,0
20250211,181800,21607580,8030,8030,8030,8030,0
20250211,181700,21607580,8030,8030,8030,8030,27
20250211,181600,21607580,8030,8030,8030,8030,0
20250211,181500,21607580,8030,8030,8030,8030,0
20250211,181400,21607580,8030,8030,8030,8030,0
20250211,181300,21607580,8030,8030,8030,8030,0
20250211,181200,21607580,8030,8030,8030,8030,0
20250211,181100,21607580,8030,8030,8030,8030,0
20250211,181000,21607580,8030,8030,8030,8030,0
20250211,180900,21607580,8030,8030,8030,8030,0
20250211,180800,21607580,8030,8030,8030,8030,0
20250211,180700,21607580,8030,8030,8030,8030,0
20250211,180600,21607580,8030,8030,8030,8030,0
20250211,180500,21607580,8030,8030,8030,8030,0
20250211,180400,21607580,8030,8030,8030,8030,0
20250211,180300,21607580,8030,8030,8030,8030,0
20250211,180200,21607580,8030,8030,8030,8030,0
20250211,180100,21607580,8030,8030,8030,8030,0
20250211,180000,21607580,8030,8030,8030,8030,0
20250211,175900,21607580,8030,8030,8030,8030,0
20250211,175800,21607580,8030,8030,8030,8030,0
20250211,175700,21607580,8030,8030,8030,8030,0
20250211,175600,21607580,8030,8030,8030,8030,0
20250211,175500,21607580,8030,8030,8030,8030,0
20250211,175400,21607580,8030,8030,8030,8030,0
20250211,175300,21607580,8030,8030,8030,8030,0
20250211,175200,21607580,8030,8030,8030,8030,0
20250211,175100,21607580,8030,8030,8030,8030,0
20250211,175000,21607580,8030,8030,8030,8030,0
20250211,174900,21607580,8030,8030,8030,8030,0
20250211,174800,21607580,8030,8030,8030,8030,0
20250211,174700,21607580,8030,8030,8030,8030,27
20250211,174600,21607580,8030,8030,8030,8030,0
20250211,174500,21607580,8030,8030,8030,8030,0
20250211,174400,21607580,8030,8030,8030,8030,0
20250211,174300,21607580,8030,8030,8030,8030,0
20250211,174200,21607580,8030,8030,8030,8030,0
20250211,174100,21607580,8030,8030,8030,8030,0
20250211,174000,21607580,8030,8030,8030,8030,0
20250211,173900,21607580,8030,8030,8030,8030,0
20250211,173800,21607580,8030,8030,8030,8030,0
20250211,173700,21607580,8030,8030,8030,8030,0
20250211,173600,21607580,8030,8030,8030,8030,0
20250211,173500,21607580,8030,8030,8030,8030,0
20250211,173400,21607580,8030,8030,8030,8030,0
20250211,173300,21607580,8030,8030,8030,8030,0
20250211,173200,21607580,8030,8030,8030,8030,0
20250211,173100,21607580,8030,8030,8030,8030,0
20250211,173000,21607580,8030,8030,8030,8030,0
20250211,172900,21607580,8030,8030,8030,8030,0
20250211,172800,21607580,8030,8030,8030,8030,0
20250211,172700,21607580,8030,8030,8030,8030,0
20250211,172600,21607580,8030,8030,8030,8030,0
20250211,172500,21607580,8030,8030,8030,8030,0
20250211,172400,21607580,8030,8030,8030,8030,0
20250211,172300,21607580,8030,8030,8030,8030,0
20250211,172200,21607580,8030,8030,8030,8030,0
20250211,172100,21607580,8030,8030,8030,8030,0
20250211,172000,21607580,8030,8030,8030,8030,0
20250211,171900,21607580,8030,8030,8030,8030,0
20250211,171800,21607580,8030,8030,8030,8030,0
20250211,171700,21607580,8030,8030,8030,8030,27
20250211,171600,21607580,8030,8030,8030,8030,0
20250211,171500,21607580,8030,8030,8030,8030,0
20250211,171400,21607580,8030,8030,8030,8030,0
20250211,171300,21607580,8030,8030,8030,8030,0
20250211,171200,21607580,8030,8030,8030,8030,0
20250211,171100,21607580,8030,8030,8030,8030,0
20250211,171000,21607580,8030,8030,8030,8030,0
20250211,170900,21607580,8030,8030,8030,8030,0
20250211,170800,21607580,8030,8030,8030,8030,0
20250211,170700,21607580,8030,8030,8030,8030,0
20250211,170600,21607580,8030,8030,8030,8030,0
20250211,170500,21607580,8030,8030,8030,8030,0
20250211,170400,21607580,8030,8030,8030,8030,0
20250211,170300,21607580,8030,8030,8030,8030,0
20250211,170200,21607580,8030,8030,8030,8030,0
20250211,170100,21607580,8030,8030,8030,8030,0
20250211,170000,21607580,8030,8030,8030,8030,0
20250211,165900,21607580,8030,8030,8030,8030,0
20250211,165800,21607580,8030,8030,8030,8030,0
20250211,165700,21607580,8030,8030,8030,8030,0
20250211,165600,21607580,8030,8030,8030,8030,0
20250211,165500,21607580,8030,8030,8030,8030,0
20250211,165400,21607580,8030,8030,8030,8030,0
20250211,165300,21607580,8030,8030,8030,8030,0
20250211,165200,21607580,8030,8030,8030,8030,0
20250211,165100,21607580,8030,8030,8030,8030,0
20250211,165000,21607580,8030,8030,8030,8030,0
20250211,164900,21607580,8030,8030,8030,8030,0
20250211,164800,21607580,8030,8030,8030,8030,0
20250211,164700,21607580,8030,8030,8030,8030,27
20250211,164600,21607580,8030,8030,8030,8030,0
20250211,164500,21607580,8030,8030,8030,8030,0
20250211,164400,21607580,8030,8030,8030,8030,0
20250211,164300,21607580,8030,8030,8030,8030,0
20250211,164200,21607580,8030,8030,8030,8030,0
20250211,164100,21607580,8030,8030,8030,8030,0
20250211,164000,21607580,8030,8030,8030,8030,0
20250211,163900,21607580,8030,8030,8030,8030,0
20250211,163800,21607580,8030,8030,8030,8030,0
20250211,163700,21607580,8030,8030,8030,8030,0
20250211,163600,21607580,8030,8030,8030,8030,0
20250211,163500,21607580,8030,8030,8030,8030,0
20250211,163400,21607580,8030,8030,8030,8030,0
20250211,163300,21607580,8030,8030,8030,8030,0
20250211,163200,21607580,8030,8030,8030,8030,0
20250211,163100,21607580,8030,8030,8030,8030,0
20250211,163000,21607580,8030,8030,8030,8030,0
20250211,162900,21607580,8030,8030,8030,8030,0
20250211,162800,21607580,8030,8030,8030,8030,0
20250211,162700,21607580,8030,8030,8030,8030,0
20250211,162600,21607580,8030,8030,8030,8030,0
20250211,162500,21607580,8030,8030,8030,8030,0
20250211,162400,21607580,8030,8030,8030,8030,0
20250211,162300,21607580,8030,8030,8030,8030,0
20250211,162200,21607580,8030,8030,8030,8030,0
20250211,162100,21607580,8030,8030,8030,8030,0
20250211,162000,21607580,8030,8030,8030,8030,0
20250211,161900,21607580,8030,8030,8030,8030,0
20250211,161800,21607580,8030,8030,8030,8030,0
20250211,161700,21607580,8030,8030,8030,8030,27
20250211,161600,21607580,8030,8030,8030,8030,0
20250211,161500,21607580,8030,8030,8030,8030,0
20250211,161400,21607580,8030,8030,8030,8030,0
20250211,161300,21607580,8030,8030,8030,8030,0
20250211,161200,21607580,8030,8030,8030,8030,0
20250211,161100,21607580,8030,8030,8030,8030,0
20250211,161000,21607580,8030,8030,8030,8030,0
20250211,160900,21607580,8030,8030,8030,8030,0
20250211,160800,21607580,8030,8030,8030,8030,0
20250211,160700,21607580,8030,8030,8030,8030,0
20250211,160600,21607580,8030,8030,8030,8030,0
20250211,160500,21607580,8030,8030,8030,8030,0
20250211,160400,21607580,8030,8030,8030,8030,0
20250211,160300,21607580,8030,8030,8030,8030,0
20250211,160200,21607580,8030,8030,8030,8030,0
20250211,160100,21607580,8030,8030,8030,8030,0
20250211,160000,21607580,8030,8030,8030,8030,0
20250211,155900,21607580,8030,8030,8030,8030,0
20250211,155800,21607580,8030,8030,8030,8030,0
20250211,155700,21607580,8030,8030,8030,8030,0
20250211,155600,21607580,8030,8030,8030,8030,0
20250211,155500,21607580,8030,8030,8030,8030,0
20250211,155400,21607580,8030,8030,8030,8030,0
20250211,155300,21607580,8030,8030,8030,8030,0
20250211,155200,21607580,8030,8030,8030,8030,0
20250211,155100,21607580,8030,8030,8030,8030,0
20250211,155000,21607580,8030,8030,8030,8030,0
20250211,154900,21607580,8030,8030,8030,8030,0
20250211,154800,21607580,8030,8030,8030,8030,0
20250211,154700,21607580,8030,8030,8030,8030,27
20250211,154600,21607580,8030,8030,8030,8030,0
20250211,154500,21607580,8030,8030,8030,8030,0
20250211,154400,21607580,8030,8030,8030,8030,0
20250211,154300,21607580,8030,8030,8030,8030,0
20250211,154200,21607580,8030,8030,8030,8030,0
20250211,154100,21607580,8030,8030,8030,8030,0
20250211,154000,21607580,8030,8030,8030,8030,0
20250211,153900,21607580,8030,8030,8030,8030,0
20250211,153800,21607580,8030,8030,8030,8030,0
20250211,153700,21607580,8030,8030,8030,8030,0
20250211,153600,21607580,8030,8030,8030,8030,0
20250211,153500,21607580,8030,8030,8030,8030,0
20250211,153400,21607580,8030,8030,8030,8030,0
20250211,153300,21607580,8030,8030,8030,8030,0
20250211,153200,21607580,8030,8030,8030,8030,0
20250211,153100,21607580,8030,8030,8030,8030,0
20250211,153000,21607580,8030,8030,8030,8030,27
20250211,152900,21390770,8030,8030,8030,8030,0
20250211,152800,21390770,8030,8030,8030,8030,0
20250211,152700,21390770,8030,8030,8030,8030,0
20250211,152600,21390770,8030,8030,8030,8030,0
20250211,152500,21390770,8030,8030,8030,8030,0
20250211,152400,21390770,8030,8030,8030,8030,0
20250211,152300,21390770,8030,8030,8030,8030,0
20250211,152200,21390770,8030,8030,8030,8030,0
20250211,152100,21390770,8030,8030,8030,8030,0
20250211,152000,21390770,8030,8030,8030,8030,0
20250211,151900,21390770,8030,8030,8030,8030,10
20250211,151800,21310470,8030,8030,8030,8030,10
20250211,151700,21230170,8030,8030,8030,8030,10
20250211,151600,21149870,8030,8030,8030,8030,0
20250211,151500,21149870,8030,8030,8030,8030,1
20250211,151400,21141840,8030,8030,8030,8030,0
20250211,151300,21141840,8030,8030,8030,8030,0
20250211,151200,21141840,8030,8030,8030,8030,0
20250211,151100,21141840,8030,8030,8030,8030,0
20250211,151000,21141840,8030,8030,8030,8030,0
20250211,150900,21141840,8030,8030,8030,8030,0
20250211,150800,21141840,8030,8030,8030,8030,0
20250211,150700,21141840,8030,8030,8030,8030,0
20250211,150600,21141840,8030,8030,8030,8030,2
20250211,150500,21125780,8020,8020,8020,8020,0
20250211,150400,21125780,8020,8020,8020,8020,0
20250211,150300,21125780,8020,8020,8020,8020,0
20250211,150200,21125780,8020,8020,8020,8020,0
20250211,150100,21125780,8020,8020,8020,8020,0
20250211,150000,21125780,8020,8020,8020,8020,0
20250211,145900,21125780,8020,8020,8020,8020,0
20250211,145800,21125780,8020,8020,8020,8020,0
20250211,145700,21125780,8020,8020,8020,8020,0
20250211,145600,21125780,8020,8020,8020,8020,0
20250211,145500,21125780,8020,8020,8020,8020,0
20250211,145400,21125780,8020,8020,8020,8020,1
20250211,145300,21117760,8020,8020,8020,8020,0
20250211,145200,21117760,8020,8020,8020,8020,0
20250211,145100,21117760,8020,8020,8020,8020,0
20250211,145000,21117760,8020,8020,8020,8020,0
20250211,144900,21117760,8020,8020,8020,8020,0
20250211,144800,21117760,8020,8020,8020,8020,0
20250211,144700,21117760,8020,8020,8020,8020,0
20250211,144600,21117760,8020,8020,8020,8020,0
20250211,144500,21117760,8020,8020,8020,8020,1
20250211,144400,21109740,8030,8030,8030,8030,0
20250211,144300,21109740,8030,8030,8030,8030,0
20250211,144200,21109740,8030,8030,8030,8030,0
20250211,144100,21109740,8030,8030,8030,8030,0
20250211,144000,21109740,8030,8030,8030,8030,0
20250211,143900,21109740,8030,8030,8030,8030,0
20250211,143800,21109740,8030,8030,8030,8030,0
20250211,143700,21109740,8030,8030,8030,8030,0
20250211,143600,21109740,8030,8030,8030,8030,0
20250211,143500,21109740,8030,8030,8030,8030,0
20250211,143400,21109740,8030,8030,8030,8030,0
20250211,143300,21109740,8030,8030,8030,8030,0
20250211,143200,21109740,8030,8030,8030,8030,0
20250211,143100,21109740,8030,8030,8030,8030,0
20250211,143000,21109740,8030,8030,8030,8030,0
20250211,142900,21109740,8030,8030,8030,8030,0
20250211,142800,21109740,8030,8030,8030,8030,0
20250211,142700,21109740,8030,8030,8030,8030,250
20250211,142600,19102240,8080,8080,8080,8080,0
20250211,142500,19102240,8080,8080,8080,8080,0
20250211,142400,19102240,8080,8080,8080,8080,0
20250211,142300,19102240,8080,8080,8080,8080,0
20250211,142200,19102240,8080,8080,8080,8080,0
20250211,142100,19102240,8080,8080,8080,8080,0
20250211,142000,19102240,8080,8020,8080,8020,87
20250211,141900,18401930,8080,8080,8080,8080,0
20250211,141800,18401930,8080,8080,8080,8080,0
20250211,141700,18401930,8080,8080,8080,8080,0
20250211,141600,18401930,8080,8080,8080,8080,0
20250211,141500,18401930,8080,8080,8080,8080,0
20250211,141400,18401930,8080,8080,8080,8080,0
20250211,141300,18401930,8080,8080,8080,8080,0
20250211,141200,18401930,8080,8080,8080,8080,0
20250211,141100,18401930,8080,8080,8080,8080,0
20250211,141000,18401930,8080,8080,8080,8080,0
20250211,140900,18401930,8080,8080,8080,8080,0
20250211,140800,18401930,8080,8080,8080,8080,0
20250211,140700,18401930,8080,8080,8080,8080,0
20250211,140600,18401930,8080,8080,8080,8080,0
20250211,140500,18401930,8080,8080,8080,8080,0
20250211,140400,18401930,8080,8080,8080,8080,0
20250211,140300,18401930,8080,8080,8080,8080,0
20250211,140200,18401930,8080,8080,8080,8080,0
20250211,140100,18401930,8080,8080,8080,8080,0
20250211,140000,18401930,8080,8080,8080,8080,0
20250211,135900,18401930,8080,8080,8080,8080,0
20250211,135800,18401930,8080,8080,8080,8080,0
20250211,135700,18401930,8080,8080,8080,8080,0
20250211,135600,18401930,8080,8080,8080,8080,0
20250211,135500,18401930,8080,8080,8080,8080,0
20250211,135400,18401930,8080,8020,8080,8020,83
20250211,135300,17733400,8020,8020,8020,8020,21
20250211,135200,17564980,8020,8020,8020,8020,0
20250211,135100,17564980,8020,8020,8020,8020,0
20250211,135000,17564980,8020,8020,8020,8020,0
20250211,134900,17564980,8020,8020,8020,8020,0
20250211,134800,17564980,8020,8020,8020,8020,0
20250211,134700,17564980,8020,8020,8020,8020,0
20250211,134600,17564980,8020,8020,8020,8020,0
20250211,134500,17564980,8020,8020,8020,8020,0
20250211,134400,17564980,8020,8020,8020,8020,0
20250211,134300,17564980,8020,8020,8020,8020,0
20250211,134200,17564980,8020,8020,8020,8020,0
20250211,134100,17564980,8020,8020,8020,8020,0
20250211,134000,17564980,8020,8020,8020,8020,0
20250211,133900,17564980,8020,8020,8020,8020,0
20250211,133800,17564980,8020,8020,8020,8020,0
20250211,133700,17564980,8020,8020,8020,8020,0
20250211,133600,17564980,8020,8020,8020,8020,0
20250211,133500,17564980,8020,8010,8020,8010,39
20250211,133400,17252580,8020,8020,8020,8020,0
20250211,133300,17252580,8020,8020,8020,8020,1
20250211,133200,17244560,8020,8020,8020,8020,0
20250211,133100,17244560,8020,8020,8020,8020,0
20250211,133000,17244560,8020,8020,8020,8020,0
20250211,132900,17244560,8020,8020,8020,8020,400
20250211,132800,14036560,8020,8020,8020,8020,0
20250211,132700,14036560,8020,8020,8020,8020,0
20250211,132600,14036560,8020,8020,8020,8020,0
20250211,132500,14036560,8020,8020,8020,8020,0
20250211,132400,14036560,8020,8020,8020,8020,0
20250211,132300,14036560,8020,8020,8020,8020,0
20250211,132200,14036560,8020,8020,8020,8020,0
20250211,132100,14036560,8020,8020,8020,8020,0
20250211,132000,14036560,8020,8020,8020,8020,0
20250211,131900,14036560,8020,8020,8020,8020,0
20250211,131800,14036560,8020,8020,8020,8020,0
20250211,131700,14036560,8020,8020,8020,8020,0
20250211,131600,14036560,8020,8020,8020,8020,0
20250211,131500,14036560,8020,8020,8020,8020,0
20250211,131400,14036560,8020,8020,8020,8020,0
20250211,131300,14036560,8020,8020,8020,8020,0
20250211,131200,14036560,8020,8020,8020,8020,0
20250211,131100,14036560,8020,8020,8020,8020,0
20250211,131000,14036560,8020,8020,8020,8020,0
20250211,130900,14036560,8020,8020,8020,8020,0
20250211,130800,14036560,8020,8020,8020,8020,0
20250211,130700,14036560,8020,8020,8020,8020,0
20250211,130600,14036560,8020,8020,8020,8020,0
20250211,130500,14036560,8020,8020,8020,8020,250
20250211,130400,12031560,8030,8030,8030,8030,0
20250211,130300,12031560,8030,8030,8030,8030,0
20250211,130200,12031560,8030,8030,8030,8030,0
20250211,130100,12031560,8030,8030,8030,8030,0
20250211,130000,12031560,8030,8030,8030,8030,0
20250211,125900,12031560,8030,8030,8030,8030,0
20250211,125800,12031560,8030,8030,8030,8030,0
20250211,125700,12031560,8030,8030,8030,8030,1
20250211,125600,12023530,8010,8010,8010,8010,0
20250211,125500,12023530,8010,8010,8010,8010,6
20250211,125400,11975470,8040,8040,8040,8040,0
20250211,125300,11975470,8040,8040,8040,8040,0
20250211,125200,11975470,8040,8040,8040,8040,0
20250211,125100,11975470,8040,8040,8040,8040,0
20250211,125000,11975470,8040,8040,8040,8040,0
20250211,124900,11975470,8040,8040,8040,8040,0
20250211,124800,11975470,8040,8040,8040,8040,0
20250211,124700,11975470,8040,8040,8040,8040,0
20250211,124600,11975470,8040,8040,8040,8040,0
20250211,124500,11975470,8040,8040,8040,8040,0
20250211,124400,11975470,8040,8040,8040,8040,0
20250211,124300,11975470,8040,8040,8040,8040,0
20250211,124200,11975470,8040,8040,8040,8040,0
20250211,124100,11975470,8040,8040,8040,8040,0
20250211,124000,11975470,8040,8040,8040,8040,0
20250211,123900,11975470,8040,8040,8040,8040,0
20250211,123800,11975470,8040,8040,8040,8040,0
20250211,123700,11975470,8040,8040,8040,8040,0
20250211,123600,11975470,8040,8040,8040,8040,0
20250211,123500,11975470,8040,8040,8040,8040,0
20250211,123400,11975470,8040,8040,8040,8040,0
20250211,123300,11975470,8040,8040,8040,8040,0
20250211,123200,11975470,8040,8040,8040,8040,0
20250211,123100,11975470,8040,8040,8040,8040,0
20250211,123000,11975470,8040,8040,8040,8040,0
20250211,122900,11975470,8040,8040,8040,8040,0
20250211,122800,11975470,8040,8040,8040,8040,0
20250211,122700,11975470,8040,8040,8040,8040,0
20250211,122600,11975470,8040,8040,8040,8040,10
20250211,122500,11895070,8010,8010,8010,8010,0
20250211,122400,11895070,8010,8010,8010,8010,0
20250211,122300,11895070,8010,8030,8030,8010,50
20250211,122200,11494470,8040,8040,8040,8040,0
20250211,122100,11494470,8040,8040,8040,8040,0
20250211,122000,11494470,8040,8040,8040,8040,0
20250211,121900,11494470,8040,8040,8040,8040,0
20250211,121800,11494470,8040,8040,8040,8040,0
20250211,121700,11494470,8040,8040,8040,8040,0
20250211,121600,11494470,8040,8040,8040,8040,0
20250211,121500,11494470,8040,8040,8040,8040,0
20250211,121400,11494470,8040,8040,8040,8040,0
20250211,121300,11494470,8040,8040,8040,8040,0
20250211,121200,11494470,8040,8040,8040,8040,0
20250211,121100,11494470,8040,8040,8040,8040,0
20250211,121000,11494470,8040,8040,8040,8040,0
20250211,120900,11494470,8040,8040,8040,8040,0
20250211,120800,11494470,8040,8040,8040,8040,0
20250211,120700,11494470,8040,8040,8040,8040,0
20250211,120600,11494470,8040,8040,8040,8040,0
20250211,120500,11494470,8040,8040,8040,8040,0
20250211,120400,11494470,8040,8040,8040,8040,0
20250211,120300,11494470,8040,8040,8040,8040,0
20250211,120200,11494470,8040,8040,8040,8040,0
20250211,120100,11494470,8040,8040,8040,8040,0
20250211,120000,11494470,8040,8040,8040,8040,0
20250211,115900,11494470,8040,8040,8040,8040,0
20250211,115800,11494470,8040,8040,8040,8040,0
20250211,115700,11494470,8040,8040,8040,8040,0
20250211,115600,11494470,8040,8040,8040,8040,0
20250211,115500,11494470,8040,8040,8040,8040,0
20250211,115400,11494470,8040,8040,8040,8040,0
20250211,115300,11494470,8040,8040,8040,8040,0
20250211,115200,11494470,8040,8040,8040,8040,0
20250211,115100,11494470,8040,8040,8040,8040,0
20250211,115000,11494470,8040,8040,8040,8040,0
20250211,114900,11494470,8040,8040,8040,8040,0
20250211,114800,11494470,8040,8040,8040,8040,0
20250211,114700,11494470,8040,8040,8040,8040,0
20250211,114600,11494470,8040,8040,8040,8040,0
20250211,114500,11494470,8040,8040,8040,8040,0
20250211,114400,11494470,8040,8040,8040,8040,0
20250211,114300,11494470,8040,8040,8040,8040,0
20250211,114200,11494470,8040,8040,8040,8040,0
20250211,114100,11494470,8040,8040,8040,8040,0
20250211,114000,11494470,8040,8040,8040,8040,0
20250211,113900,11494470,8040,8040,8040,8040,0
20250211,113800,11494470,8040,8040,8040,8040,0
20250211,113700,11494470,8040,8040,8040,8040,0
20250211,113600,11494470,8040,8040,8040,8040,0
20250211,113500,11494470,8040,8040,8040,8040,0
20250211,113400,11494470,8040,8040,8040,8040,0
20250211,113300,11494470,8040,8040,8040,8040,0
20250211,113200,11494470,8040,8040,8040,8040,0
20250211,113100,11494470,8040,8040,8040,8040,0
20250211,113000,11494470,8040,8040,8040,8040,0
20250211,112900,11494470,8040,8040,8040,8040,0
20250211,112800,11494470,8040,8040,8040,8040,0
20250211,112700,11494470,8040,8040,8040,8040,0
20250211,112600,11494470,8040,8040,8040,8040,0
20250211,112500,11494470,8040,8040,8040,8040,0
20250211,112400,11494470,8040,8040,8040,8040,0
20250211,112300,11494470,8040,8040,8040,8040,0
20250211,112200,11494470,8040,8040,8040,8040,0
20250211,112100,11494470,8040,8040,8040,8040,0
20250211,112000,11494470,8040,8040,8040,8040,0
20250211,111900,11494470,8040,8040,8040,8040,0
20250211,111800,11494470,8040,8040,8040,8040,0
20250211,111700,11494470,8040,8040,8040,8040,0
20250211,111600,11494470,8040,8040,8040,8040,0
20250211,111500,11494470,8040,8040,8040,8040,0
20250211,111400,11494470,8040,8040,8040,8040,0
20250211,111300,11494470,8040,8040,8040,8040,0
20250211,111200,11494470,8040,8040,8040,8040,0
20250211,111100,11494470,8040,8040,8040,8040,0
20250211,111000,11494470,8040,8040,8040,8040,0
20250211,110900,11494470,8040,8040,8040,8040,0
20250211,110800,11494470,8040,8040,8040,8040,0
20250211,110700,11494470,8040,8040,8040,8040,0
20250211,110600,11494470,8040,8040,8040,8040,150
20250211,110500,10288470,8040,8040,8040,8040,0
20250211,110400,10288470,8040,8040,8040,8040,0
20250211,110300,10288470,8040,8040,8040,8040,0
20250211,110200,10288470,8040,8040,8040,8040,0
20250211,110100,10288470,8040,8040,8040,8040,0
20250211,110000,10288470,8040,8040,8040,8040,0
20250211,105900,10288470,8040,8040,8040,8040,0
20250211,105800,10288470,8040,8040,8040,8040,0
20250211,105700,10288470,8040,8040,8040,8040,0
20250211,105600,10288470,8040,8040,8040,8040,0
20250211,105500,10288470,8040,8040,8040,8040,0
20250211,105400,10288470,8040,8040,8040,8040,0
20250211,105300,10288470,8040,8040,8040,8040,0
20250211,105200,10288470,8040,8040,8040,8040,0
20250211,105100,10288470,8040,8040,8040,8040,0
20250211,105000,10288470,8040,8040,8040,8040,0
20250211,104900,10288470,8040,8040,8040,8040,1
20250211,104800,10280430,8040,8040,8040,8040,0
20250211,104700,10280430,8040,8040,8040,8040,0
20250211,104600,10280430,8040,8040,8040,8040,0
20250211,104500,10280430,8040,8040,8040,8040,0
20250211,104400,10280430,8040,8040,8040,8040,0
20250211,104300,10280430,8040,8040,8040,8040,0
20250211,104200,10280430,8040,8040,8040,8040,0
20250211,104100,10280430,8040,8040,8040,8040,0
20250211,104000,10280430,8040,8040,8040,8040,0
20250211,103900,10280430,8040,8040,8040,8040,0
20250211,103800,10280430,8040,8040,8040,8040,0
20250211,103700,10280430,8040,8040,8040,8040,0
20250211,103600,10280430,8040,8040,8040,8040,0
20250211,103500,10280430,8040,8040,8040,8040,0
20250211,103400,10280430,8040,8040,8040,8040,0
20250211,103300,10280430,8040,8040,8040,8040,0
20250211,103200,10280430,8040,8040,8040,8040,0
20250211,103100,10280430,8040,8040,8040,8040,0
20250211,103000,10280430,8040,8040,8040,8040,0
20250211,102900,10280430,8040,8040,8040,8040,0
20250211,102800,10280430,8040,8040,8040,8040,0
20250211,102700,10280430,8040,8040,8040,8040,0
20250211,102600,10280430,8040,8040,8040,8040,0
20250211,102500,10280430,8040,8040,8040,8040,0
20250211,102400,10280430,8040,8040,8040,8040,80
20250211,102300,9637230,8040,8040,8040,8040,0
20250211,102200,9637230,8040,8040,8040,8040,0
20250211,102100,9637230,8040,8040,8040,8040,0
20250211,102000,9637230,8040,8040,8040,8040,0
20250211,101900,9637230,8040,8040,8040,8040,0
20250211,101800,9637230,8040,8040,8040,8040,0
20250211,101700,9637230,8040,8040,8040,8040,0
20250211,101600,9637230,8040,8040,8040,8040,0
20250211,101500,9637230,8040,8040,8040,8040,0
20250211,101400,9637230,8040,8040,8040,8040,0
20250211,101300,9637230,8040,8040,8040,8040,0
20250211,101200,9637230,8040,8040,8040,8040,0
20250211,101100,9637230,8040,8040,8040,8040,10
20250211,101000,9556830,8030,8030,8030,8030,8
20250211,100900,9492590,8040,8040,8040,8040,0
20250211,100800,9492590,8040,8040,8040,8040,0
20250211,100700,9492590,8040,8040,8040,8040,0
20250211,100600,9492590,8040,8040,8040,8040,0
20250211,100500,9492590,8040,8040,8040,8040,0
20250211,100400,9492590,8040,8030,8040,8030,11
20250211,100300,9404160,8010,8010,8010,8010,0
20250211,100200,9404160,8010,8020,8020,8010,77
20250211,100100,8787350,8030,8030,8030,8030,1
20250211,100000,8779320,8030,8030,8030,8030,0
20250211,095900,8779320,8030,8030,8030,8030,0
20250211,095800,8779320,8030,8030,8030,8030,0
20250211,095700,8779320,8030,8030,8030,8030,0
20250211,095600,8779320,8030,8030,8030,8030,0
20250211,095500,8779320,8030,8030,8030,8030,0
20250211,095400,8779320,8030,8030,8030,8030,0
20250211,095300,8779320,8030,8030,8030,8030,0
20250211,095200,8779320,8030,8030,8030,8030,0
20250211,095100,8779320,8030,8030,8030,8030,0
20250211,095000,8779320,8030,8030,8030,8030,0
20250211,094900,8779320,8030,8030,8030,8030,0
20250211,094800,8779320,8030,8030,8030,8030,0
20250211,094700,8779320,8030,8030,8030,8030,1
20250211,094600,8771290,8030,8030,8030,8030,0
20250211,094500,8771290,8030,8030,8030,8030,0
20250211,094400,8771290,8030,8030,8030,8030,1
20250211,094300,8763260,8030,8030,8030,8030,0
20250211,094200,8763260,8030,8030,8030,8030,0
20250211,094100,8763260,8030,8030,8030,8030,0
20250211,094000,8763260,8030,8030,8030,8030,0
20250211,093900,8763260,8030,8030,8030,8030,0
20250211,093800,8763260,8030,8030,8030,8030,0
20250211,093700,8763260,8030,8030,8030,8030,1
20250211,093600,8755230,8040,8040,8040,8040,0
20250211,093500,8755230,8040,8040,8040,8040,1
20250211,093400,8747190,8020,8040,8040,8020,503
20250211,093300,4709000,8080,8080,8080,8080,0
20250211,093200,4709000,8080,8080,8080,8080,0
20250211,093100,4709000,8080,8080,8080,8080,0
20250211,093000,4709000,8080,8080,8080,8080,0
20250211,092900,4709000,8080,8080,8080,8080,0
20250211,092800,4709000,8080,8080,8080,8080,0
20250211,092700,4709000,8080,8080,8080,8080,0
20250211,092600,4709000,8080,8080,8080,8080,0
20250211,092500,4709000,8080,8080,8080,8080,0
20250211,092400,4709000,8080,8080,8080,8080,0
20250211,092300,4709000,8080,8080,8080,8080,0
20250211,092200,4709000,8080,8080,8080,8080,0
20250211,092100,4709000,8080,8080,8080,8080,0
20250211,092000,4709000,8080,8080,8080,8080,0
20250211,091900,4709000,8080,8080,8080,8080,0
20250211,091800,4709000,8080,8080,8080,8080,0
20250211,091700,4709000,8080,8080,8080,8080,0
20250211,091600,4709000,8080,8080,8080,8080,0
20250211,091500,4709000,8080,8080,8080,8080,0
20250211,091400,4709000,8080,8030,8080,8030,101
20250211,091300,3897920,8080,8080,8080,8080,0
20250211,091200,3897920,8080,8080,8080,8080,0
20250211,091100,3897920,8080,8080,8080,8080,0
20250211,091000,3897920,8080,8080,8080,8080,0
20250211,090900,3897920,8080,8080,8080,8080,0
20250211,090800,3897920,8080,8020,8080,8020,199
20250211,090700,2299350,8010,8070,8070,8010,160
20250211,090600,1017280,8100,8100,8100,8100,0
20250211,090500,1017280,8100,8100,8100,8100,0
20250211,090400,1017280,8100,8070,8100,8070,36
20250211,090300,726690,8090,8110,8110,8090,3
20250211,090200,702390,8140,8140,8140,8140,0
20250211,090100,702390,8140,8070,8140,8070,69
20250211,090000,145490,8140,8070,8140,8070,18