KissMeData/111710/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,201700,7010270,5300,5300,5300,5300,122
20250210,201600,7010270,5300,5300,5300,5300,0
20250210,201500,7010270,5300,5300,5300,5300,0
20250210,201400,7010270,5300,5300,5300,5300,0
20250210,201300,7010270,5300,5300,5300,5300,0
20250210,201200,7010270,5300,5300,5300,5300,0
20250210,201100,7010270,5300,5300,5300,5300,0
20250210,201000,7010270,5300,5300,5300,5300,0
20250210,200900,7010270,5300,5300,5300,5300,0
20250210,200800,7010270,5300,5300,5300,5300,0
20250210,200700,7010270,5300,5300,5300,5300,0
20250210,200600,7010270,5300,5300,5300,5300,0
20250210,200500,7010270,5300,5300,5300,5300,0
20250210,200400,7010270,5300,5300,5300,5300,0
20250210,200300,7010270,5300,5300,5300,5300,0
20250210,200200,7010270,5300,5300,5300,5300,0
20250210,200100,7010270,5300,5300,5300,5300,0
20250210,200000,7010270,5300,5300,5300,5300,0
20250210,195900,7010270,5300,5300,5300,5300,0
20250210,195800,7010270,5300,5300,5300,5300,0
20250210,195700,7010270,5300,5300,5300,5300,0
20250210,195600,7010270,5300,5300,5300,5300,0
20250210,195500,7010270,5300,5300,5300,5300,0
20250210,195400,7010270,5300,5300,5300,5300,0
20250210,195300,7010270,5300,5300,5300,5300,0
20250210,195200,7010270,5300,5300,5300,5300,0
20250210,195100,7010270,5300,5300,5300,5300,0
20250210,195000,7010270,5300,5300,5300,5300,0
20250210,194900,7010270,5300,5300,5300,5300,0
20250210,194800,7010270,5300,5300,5300,5300,0
20250210,194700,7010270,5300,5300,5300,5300,122
20250210,194600,7010270,5300,5300,5300,5300,0
20250210,194500,7010270,5300,5300,5300,5300,0
20250210,194400,7010270,5300,5300,5300,5300,0
20250210,194300,7010270,5300,5300,5300,5300,0
20250210,194200,7010270,5300,5300,5300,5300,0
20250210,194100,7010270,5300,5300,5300,5300,0
20250210,194000,7010270,5300,5300,5300,5300,0
20250210,193900,7010270,5300,5300,5300,5300,0
20250210,193800,7010270,5300,5300,5300,5300,0
20250210,193700,7010270,5300,5300,5300,5300,0
20250210,193600,7010270,5300,5300,5300,5300,0
20250210,193500,7010270,5300,5300,5300,5300,0
20250210,193400,7010270,5300,5300,5300,5300,0
20250210,193300,7010270,5300,5300,5300,5300,0
20250210,193200,7010270,5300,5300,5300,5300,0
20250210,193100,7010270,5300,5300,5300,5300,0
20250210,193000,7010270,5300,5300,5300,5300,0
20250210,192900,7010270,5300,5300,5300,5300,0
20250210,192800,7010270,5300,5300,5300,5300,0
20250210,192700,7010270,5300,5300,5300,5300,0
20250210,192600,7010270,5300,5300,5300,5300,0
20250210,192500,7010270,5300,5300,5300,5300,0
20250210,192400,7010270,5300,5300,5300,5300,0
20250210,192300,7010270,5300,5300,5300,5300,0
20250210,192200,7010270,5300,5300,5300,5300,0
20250210,192100,7010270,5300,5300,5300,5300,0
20250210,192000,7010270,5300,5300,5300,5300,0
20250210,191900,7010270,5300,5300,5300,5300,0
20250210,191800,7010270,5300,5300,5300,5300,0
20250210,191700,7010270,5300,5300,5300,5300,122
20250210,191600,7010270,5300,5300,5300,5300,0
20250210,191500,7010270,5300,5300,5300,5300,0
20250210,191400,7010270,5300,5300,5300,5300,0
20250210,191300,7010270,5300,5300,5300,5300,0
20250210,191200,7010270,5300,5300,5300,5300,0
20250210,191100,7010270,5300,5300,5300,5300,0
20250210,191000,7010270,5300,5300,5300,5300,0
20250210,190900,7010270,5300,5300,5300,5300,0
20250210,190800,7010270,5300,5300,5300,5300,0
20250210,190700,7010270,5300,5300,5300,5300,0
20250210,190600,7010270,5300,5300,5300,5300,0
20250210,190500,7010270,5300,5300,5300,5300,0
20250210,190400,7010270,5300,5300,5300,5300,0
20250210,190300,7010270,5300,5300,5300,5300,0
20250210,190200,7010270,5300,5300,5300,5300,0
20250210,190100,7010270,5300,5300,5300,5300,0
20250210,190000,7010270,5300,5300,5300,5300,0
20250210,185900,7010270,5300,5300,5300,5300,0
20250210,185800,7010270,5300,5300,5300,5300,0
20250210,185700,7010270,5300,5300,5300,5300,0
20250210,185600,7010270,5300,5300,5300,5300,0
20250210,185500,7010270,5300,5300,5300,5300,0
20250210,185400,7010270,5300,5300,5300,5300,0
20250210,185300,7010270,5300,5300,5300,5300,0
20250210,185200,7010270,5300,5300,5300,5300,0
20250210,185100,7010270,5300,5300,5300,5300,0
20250210,185000,7010270,5300,5300,5300,5300,0
20250210,184900,7010270,5300,5300,5300,5300,0
20250210,184800,7010270,5300,5300,5300,5300,0
20250210,184700,7010270,5300,5300,5300,5300,122
20250210,184600,7010270,5300,5300,5300,5300,0
20250210,184500,7010270,5300,5300,5300,5300,0
20250210,184400,7010270,5300,5300,5300,5300,0
20250210,184300,7010270,5300,5300,5300,5300,0
20250210,184200,7010270,5300,5300,5300,5300,0
20250210,184100,7010270,5300,5300,5300,5300,0
20250210,184000,7010270,5300,5300,5300,5300,0
20250210,183900,7010270,5300,5300,5300,5300,0
20250210,183800,7010270,5300,5300,5300,5300,0
20250210,183700,7010270,5300,5300,5300,5300,0
20250210,183600,7010270,5300,5300,5300,5300,0
20250210,183500,7010270,5300,5300,5300,5300,0
20250210,183400,7010270,5300,5300,5300,5300,0
20250210,183300,7010270,5300,5300,5300,5300,0
20250210,183200,7010270,5300,5300,5300,5300,0
20250210,183100,7010270,5300,5300,5300,5300,0
20250210,183000,7010270,5300,5300,5300,5300,0
20250210,182900,7010270,5300,5300,5300,5300,0
20250210,182800,7010270,5300,5300,5300,5300,0
20250210,182700,7010270,5300,5300,5300,5300,0
20250210,182600,7010270,5300,5300,5300,5300,0
20250210,182500,7010270,5300,5300,5300,5300,0
20250210,182400,7010270,5300,5300,5300,5300,0
20250210,182300,7010270,5300,5300,5300,5300,0
20250210,182200,7010270,5300,5300,5300,5300,0
20250210,182100,7010270,5300,5300,5300,5300,0
20250210,182000,7010270,5300,5300,5300,5300,0
20250210,181900,7010270,5300,5300,5300,5300,0
20250210,181800,7010270,5300,5300,5300,5300,0
20250210,181700,7010270,5300,5300,5300,5300,122
20250210,181600,7010270,5300,5300,5300,5300,0
20250210,181500,7010270,5300,5300,5300,5300,0
20250210,181400,7010270,5300,5300,5300,5300,0
20250210,181300,7010270,5300,5300,5300,5300,0
20250210,181200,7010270,5300,5300,5300,5300,0
20250210,181100,7010270,5300,5300,5300,5300,0
20250210,181000,7010270,5300,5300,5300,5300,0
20250210,180900,7010270,5300,5300,5300,5300,0
20250210,180800,7010270,5300,5300,5300,5300,0
20250210,180700,7010270,5300,5300,5300,5300,0
20250210,180600,7010270,5300,5300,5300,5300,0
20250210,180500,7010270,5300,5300,5300,5300,0
20250210,180400,7010270,5300,5300,5300,5300,0
20250210,180300,7010270,5300,5300,5300,5300,0
20250210,180200,7010270,5300,5300,5300,5300,0
20250210,180100,7010270,5300,5300,5300,5300,0
20250210,180000,7010270,5300,5300,5300,5300,0
20250210,175900,7010270,5300,5300,5300,5300,0
20250210,175800,7010270,5300,5300,5300,5300,0
20250210,175700,7010270,5300,5300,5300,5300,0
20250210,175600,7010270,5300,5300,5300,5300,0
20250210,175500,7010270,5300,5300,5300,5300,0
20250210,175400,7010270,5300,5300,5300,5300,0
20250210,175300,7010270,5300,5300,5300,5300,0
20250210,175200,7010270,5300,5300,5300,5300,0
20250210,175100,7010270,5300,5300,5300,5300,0
20250210,175000,7010270,5300,5300,5300,5300,0
20250210,174900,7010270,5300,5300,5300,5300,0
20250210,174800,7010270,5300,5300,5300,5300,0
20250210,174700,7010270,5300,5300,5300,5300,122
20250210,174600,7010270,5300,5300,5300,5300,0
20250210,174500,7010270,5300,5300,5300,5300,0
20250210,174400,7010270,5300,5300,5300,5300,0
20250210,174300,7010270,5300,5300,5300,5300,0
20250210,174200,7010270,5300,5300,5300,5300,0
20250210,174100,7010270,5300,5300,5300,5300,0
20250210,174000,7010270,5300,5300,5300,5300,0
20250210,173900,7010270,5300,5300,5300,5300,0
20250210,173800,7010270,5300,5300,5300,5300,0
20250210,173700,7010270,5300,5300,5300,5300,0
20250210,173600,7010270,5300,5300,5300,5300,0
20250210,173500,7010270,5300,5300,5300,5300,0
20250210,173400,7010270,5300,5300,5300,5300,0
20250210,173300,7010270,5300,5300,5300,5300,0
20250210,173200,7010270,5300,5300,5300,5300,0
20250210,173100,7010270,5300,5300,5300,5300,0
20250210,173000,7010270,5300,5300,5300,5300,0
20250210,172900,7010270,5300,5300,5300,5300,0
20250210,172800,7010270,5300,5300,5300,5300,0
20250210,172700,7010270,5300,5300,5300,5300,0
20250210,172600,7010270,5300,5300,5300,5300,0
20250210,172500,7010270,5300,5300,5300,5300,0
20250210,172400,7010270,5300,5300,5300,5300,0
20250210,172300,7010270,5300,5300,5300,5300,0
20250210,172200,7010270,5300,5300,5300,5300,0
20250210,172100,7010270,5300,5300,5300,5300,0
20250210,172000,7010270,5300,5300,5300,5300,0
20250210,171900,7010270,5300,5300,5300,5300,0
20250210,171800,7010270,5300,5300,5300,5300,0
20250210,171700,7010270,5300,5300,5300,5300,122
20250210,171600,7010270,5300,5300,5300,5300,0
20250210,171500,7010270,5300,5300,5300,5300,0
20250210,171400,7010270,5300,5300,5300,5300,0
20250210,171300,7010270,5300,5300,5300,5300,0
20250210,171200,7010270,5300,5300,5300,5300,0
20250210,171100,7010270,5300,5300,5300,5300,0
20250210,171000,7010270,5300,5300,5300,5300,0
20250210,170900,7010270,5300,5300,5300,5300,0
20250210,170800,7010270,5300,5300,5300,5300,0
20250210,170700,7010270,5300,5300,5300,5300,0
20250210,170600,7010270,5300,5300,5300,5300,0
20250210,170500,7010270,5300,5300,5300,5300,0
20250210,170400,7010270,5300,5300,5300,5300,0
20250210,170300,7010270,5300,5300,5300,5300,0
20250210,170200,7010270,5300,5300,5300,5300,0
20250210,170100,7010270,5300,5300,5300,5300,0
20250210,170000,7010270,5300,5300,5300,5300,0
20250210,165900,7010270,5300,5300,5300,5300,0
20250210,165800,7010270,5300,5300,5300,5300,0
20250210,165700,7010270,5300,5300,5300,5300,0
20250210,165600,7010270,5300,5300,5300,5300,0
20250210,165500,7010270,5300,5300,5300,5300,0
20250210,165400,7010270,5300,5300,5300,5300,0
20250210,165300,7010270,5300,5300,5300,5300,0
20250210,165200,7010270,5300,5300,5300,5300,0
20250210,165100,7010270,5300,5300,5300,5300,0
20250210,165000,7010270,5300,5300,5300,5300,0
20250210,164900,7010270,5300,5300,5300,5300,0
20250210,164800,7010270,5300,5300,5300,5300,0
20250210,164700,7010270,5300,5300,5300,5300,122
20250210,164600,7010270,5300,5300,5300,5300,0
20250210,164500,7010270,5300,5300,5300,5300,0
20250210,164400,7010270,5300,5300,5300,5300,0
20250210,164300,7010270,5300,5300,5300,5300,0
20250210,164200,7010270,5300,5300,5300,5300,0
20250210,164100,7010270,5300,5300,5300,5300,0
20250210,164000,7010270,5300,5300,5300,5300,0
20250210,163900,7010270,5300,5300,5300,5300,0
20250210,163800,7010270,5300,5300,5300,5300,0
20250210,163700,7010270,5300,5300,5300,5300,0
20250210,163600,7010270,5300,5300,5300,5300,0
20250210,163500,7010270,5300,5300,5300,5300,0
20250210,163400,7010270,5300,5300,5300,5300,0
20250210,163300,7010270,5300,5300,5300,5300,0
20250210,163200,7010270,5300,5300,5300,5300,0
20250210,163100,7010270,5300,5300,5300,5300,0
20250210,163000,7010270,5300,5300,5300,5300,0
20250210,162900,7010270,5300,5300,5300,5300,0
20250210,162800,7010270,5300,5300,5300,5300,0
20250210,162700,7010270,5300,5300,5300,5300,0
20250210,162600,7010270,5300,5300,5300,5300,0
20250210,162500,7010270,5300,5300,5300,5300,0
20250210,162400,7010270,5300,5300,5300,5300,0
20250210,162300,7010270,5300,5300,5300,5300,0
20250210,162200,7010270,5300,5300,5300,5300,0
20250210,162100,7010270,5300,5300,5300,5300,0
20250210,162000,7010270,5300,5300,5300,5300,0
20250210,161900,7010270,5300,5300,5300,5300,0
20250210,161800,7010270,5300,5300,5300,5300,0
20250210,161700,7010270,5300,5300,5300,5300,122
20250210,161600,7010270,5300,5300,5300,5300,0
20250210,161500,7010270,5300,5300,5300,5300,0
20250210,161400,7010270,5300,5300,5300,5300,0
20250210,161300,7010270,5300,5300,5300,5300,0
20250210,161200,7010270,5300,5300,5300,5300,0
20250210,161100,7010270,5300,5300,5300,5300,0
20250210,161000,7010270,5300,5300,5300,5300,0
20250210,160900,7010270,5300,5300,5300,5300,0
20250210,160800,7010270,5300,5300,5300,5300,0
20250210,160700,7010270,5300,5300,5300,5300,0
20250210,160600,7010270,5300,5300,5300,5300,0
20250210,160500,7010270,5300,5300,5300,5300,0
20250210,160400,7010270,5300,5300,5300,5300,0
20250210,160300,7010270,5300,5300,5300,5300,0
20250210,160200,7010270,5300,5300,5300,5300,0
20250210,160100,7010270,5300,5300,5300,5300,0
20250210,160000,7010270,5300,5300,5300,5300,0
20250210,155900,7010270,5300,5300,5300,5300,0
20250210,155800,7010270,5300,5300,5300,5300,0
20250210,155700,7010270,5300,5300,5300,5300,0
20250210,155600,7010270,5300,5300,5300,5300,0
20250210,155500,7010270,5300,5300,5300,5300,0
20250210,155400,7010270,5300,5300,5300,5300,0
20250210,155300,7010270,5300,5300,5300,5300,0
20250210,155200,7010270,5300,5300,5300,5300,0
20250210,155100,7010270,5300,5300,5300,5300,0
20250210,155000,7010270,5300,5300,5300,5300,0
20250210,154900,7010270,5300,5300,5300,5300,0
20250210,154800,7010270,5300,5300,5300,5300,0
20250210,154700,7010270,5300,5300,5300,5300,122
20250210,154600,7010270,5300,5300,5300,5300,0
20250210,154500,7010270,5300,5300,5300,5300,0
20250210,154400,7010270,5300,5300,5300,5300,0
20250210,154300,7010270,5300,5300,5300,5300,0
20250210,154200,7010270,5300,5300,5300,5300,0
20250210,154100,7010270,5300,5300,5300,5300,0
20250210,154000,7010270,5300,5300,5300,5300,0
20250210,153900,7010270,5300,5300,5300,5300,0
20250210,153800,7010270,5300,5300,5300,5300,0
20250210,153700,7010270,5300,5300,5300,5300,0
20250210,153600,7010270,5300,5300,5300,5300,0
20250210,153500,7010270,5300,5300,5300,5300,0
20250210,153400,7010270,5300,5300,5300,5300,0
20250210,153300,7010270,5300,5300,5300,5300,0
20250210,153200,7010270,5300,5300,5300,5300,0
20250210,153100,7010270,5300,5300,5300,5300,0
20250210,153000,7010270,5300,5300,5300,5300,122
20250210,152900,6363670,5310,5310,5310,5310,0
20250210,152800,6363670,5310,5310,5310,5310,0
20250210,152700,6363670,5310,5310,5310,5310,0
20250210,152600,6363670,5310,5310,5310,5310,0
20250210,152500,6363670,5310,5310,5310,5310,0
20250210,152400,6363670,5310,5310,5310,5310,0
20250210,152300,6363670,5310,5310,5310,5310,0
20250210,152200,6363670,5310,5310,5310,5310,0
20250210,152100,6363670,5310,5310,5310,5310,0
20250210,152000,6363670,5310,5310,5310,5310,0
20250210,151900,6363670,5310,5310,5310,5310,1
20250210,151800,6358360,5220,5220,5220,5220,0
20250210,151700,6358360,5220,5220,5220,5220,10
20250210,151600,6306160,5180,5180,5180,5180,0
20250210,151500,6306160,5180,5180,5180,5180,0
20250210,151400,6306160,5180,5180,5180,5180,0
20250210,151300,6306160,5180,5180,5180,5180,0
20250210,151200,6306160,5180,5180,5180,5180,0
20250210,151100,6306160,5180,5260,5260,5180,700
20250210,151000,2661350,5320,5320,5320,5320,0
20250210,150900,2661350,5320,5320,5320,5320,0
20250210,150800,2661350,5320,5320,5320,5320,0
20250210,150700,2661350,5320,5320,5320,5320,0
20250210,150600,2661350,5320,5320,5320,5320,0
20250210,150500,2661350,5320,5320,5320,5320,0
20250210,150400,2661350,5320,5320,5320,5320,0
20250210,150300,2661350,5320,5320,5320,5320,0
20250210,150200,2661350,5320,5320,5320,5320,0
20250210,150100,2661350,5320,5320,5320,5320,0
20250210,150000,2661350,5320,5320,5320,5320,0
20250210,145900,2661350,5320,5320,5320,5320,0
20250210,145800,2661350,5320,5320,5320,5320,0
20250210,145700,2661350,5320,5320,5320,5320,0
20250210,145600,2661350,5320,5320,5320,5320,0
20250210,145500,2661350,5320,5320,5320,5320,0
20250210,145400,2661350,5320,5320,5320,5320,0
20250210,145300,2661350,5320,5320,5320,5320,0
20250210,145200,2661350,5320,5320,5320,5320,0
20250210,145100,2661350,5320,5320,5320,5320,0
20250210,145000,2661350,5320,5320,5320,5320,0
20250210,144900,2661350,5320,5320,5320,5320,0
20250210,144800,2661350,5320,5320,5320,5320,0
20250210,144700,2661350,5320,5320,5320,5320,0
20250210,144600,2661350,5320,5320,5320,5320,0
20250210,144500,2661350,5320,5320,5320,5320,0
20250210,144400,2661350,5320,5320,5320,5320,0
20250210,144300,2661350,5320,5320,5320,5320,0
20250210,144200,2661350,5320,5320,5320,5320,0
20250210,144100,2661350,5320,5320,5320,5320,0
20250210,144000,2661350,5320,5320,5320,5320,0
20250210,143900,2661350,5320,5320,5320,5320,0
20250210,143800,2661350,5320,5320,5320,5320,0
20250210,143700,2661350,5320,5320,5320,5320,0
20250210,143600,2661350,5320,5320,5320,5320,0
20250210,143500,2661350,5320,5320,5320,5320,0
20250210,143400,2661350,5320,5320,5320,5320,0
20250210,143300,2661350,5320,5320,5320,5320,0
20250210,143200,2661350,5320,5320,5320,5320,0
20250210,143100,2661350,5320,5320,5320,5320,0
20250210,143000,2661350,5320,5320,5320,5320,0
20250210,142900,2661350,5320,5320,5320,5320,0
20250210,142800,2661350,5320,5320,5320,5320,0
20250210,142700,2661350,5320,5320,5320,5320,0
20250210,142600,2661350,5320,5320,5320,5320,0
20250210,142500,2661350,5320,5320,5320,5320,0
20250210,142400,2661350,5320,5320,5320,5320,0
20250210,142300,2661350,5320,5320,5320,5320,0
20250210,142200,2661350,5320,5320,5320,5320,0
20250210,142100,2661350,5320,5320,5320,5320,0
20250210,142000,2661350,5320,5320,5320,5320,0
20250210,141900,2661350,5320,5320,5320,5320,0
20250210,141800,2661350,5320,5320,5320,5320,0
20250210,141700,2661350,5320,5320,5320,5320,0
20250210,141600,2661350,5320,5320,5320,5320,0
20250210,141500,2661350,5320,5320,5320,5320,0
20250210,141400,2661350,5320,5320,5320,5320,0
20250210,141300,2661350,5320,5320,5320,5320,0
20250210,141200,2661350,5320,5320,5320,5320,0
20250210,141100,2661350,5320,5320,5320,5320,0
20250210,141000,2661350,5320,5320,5320,5320,0
20250210,140900,2661350,5320,5320,5320,5320,0
20250210,140800,2661350,5320,5320,5320,5320,0
20250210,140700,2661350,5320,5320,5320,5320,0
20250210,140600,2661350,5320,5320,5320,5320,0
20250210,140500,2661350,5320,5320,5320,5320,0
20250210,140400,2661350,5320,5320,5320,5320,0
20250210,140300,2661350,5320,5320,5320,5320,0
20250210,140200,2661350,5320,5320,5320,5320,0
20250210,140100,2661350,5320,5320,5320,5320,0
20250210,140000,2661350,5320,5320,5320,5320,0
20250210,135900,2661350,5320,5320,5320,5320,1
20250210,135800,2656030,5320,5320,5320,5320,0
20250210,135700,2656030,5320,5320,5320,5320,0
20250210,135600,2656030,5320,5320,5320,5320,0
20250210,135500,2656030,5320,5320,5320,5320,0
20250210,135400,2656030,5320,5320,5320,5320,0
20250210,135300,2656030,5320,5320,5320,5320,0
20250210,135200,2656030,5320,5320,5320,5320,0
20250210,135100,2656030,5320,5320,5320,5320,0
20250210,135000,2656030,5320,5320,5320,5320,0
20250210,134900,2656030,5320,5320,5320,5320,0
20250210,134800,2656030,5320,5320,5320,5320,0
20250210,134700,2656030,5320,5320,5320,5320,0
20250210,134600,2656030,5320,5320,5320,5320,0
20250210,134500,2656030,5320,5320,5320,5320,0
20250210,134400,2656030,5320,5320,5320,5320,0
20250210,134300,2656030,5320,5320,5320,5320,0
20250210,134200,2656030,5320,5320,5320,5320,0
20250210,134100,2656030,5320,5320,5320,5320,0
20250210,134000,2656030,5320,5320,5320,5320,0
20250210,133900,2656030,5320,5320,5320,5320,0
20250210,133800,2656030,5320,5320,5320,5320,0
20250210,133700,2656030,5320,5320,5320,5320,0
20250210,133600,2656030,5320,5320,5320,5320,0
20250210,133500,2656030,5320,5320,5320,5320,0
20250210,133400,2656030,5320,5320,5320,5320,0
20250210,133300,2656030,5320,5320,5320,5320,0
20250210,133200,2656030,5320,5320,5320,5320,0
20250210,133100,2656030,5320,5320,5320,5320,0
20250210,133000,2656030,5320,5320,5320,5320,0
20250210,132900,2656030,5320,5320,5320,5320,0
20250210,132800,2656030,5320,5320,5320,5320,0
20250210,132700,2656030,5320,5320,5320,5320,0
20250210,132600,2656030,5320,5320,5320,5320,0
20250210,132500,2656030,5320,5320,5320,5320,0
20250210,132400,2656030,5320,5320,5320,5320,0
20250210,132300,2656030,5320,5320,5320,5320,0
20250210,132200,2656030,5320,5320,5320,5320,0
20250210,132100,2656030,5320,5320,5320,5320,0
20250210,132000,2656030,5320,5320,5320,5320,0
20250210,131900,2656030,5320,5320,5320,5320,0
20250210,131800,2656030,5320,5320,5320,5320,0
20250210,131700,2656030,5320,5320,5320,5320,0
20250210,131600,2656030,5320,5320,5320,5320,0
20250210,131500,2656030,5320,5320,5320,5320,0
20250210,131400,2656030,5320,5320,5320,5320,0
20250210,131300,2656030,5320,5320,5320,5320,0
20250210,131200,2656030,5320,5320,5320,5320,0
20250210,131100,2656030,5320,5320,5320,5320,0
20250210,131000,2656030,5320,5250,5320,5250,95
20250210,130900,2152710,5220,5220,5220,5220,0
20250210,130800,2152710,5220,5220,5220,5220,0
20250210,130700,2152710,5220,5220,5220,5220,0
20250210,130600,2152710,5220,5220,5220,5220,0
20250210,130500,2152710,5220,5220,5220,5220,0
20250210,130400,2152710,5220,5220,5220,5220,0
20250210,130300,2152710,5220,5220,5220,5220,0
20250210,130200,2152710,5220,5220,5220,5220,0
20250210,130100,2152710,5220,5220,5220,5220,0
20250210,130000,2152710,5220,5220,5220,5220,0
20250210,125900,2152710,5220,5220,5220,5220,0
20250210,125800,2152710,5220,5220,5220,5220,0
20250210,125700,2152710,5220,5230,5230,5220,19
20250210,125600,2053510,5270,5270,5270,5270,0
20250210,125500,2053510,5270,5270,5270,5270,0
20250210,125400,2053510,5270,5270,5270,5270,0
20250210,125300,2053510,5270,5270,5270,5270,0
20250210,125200,2053510,5270,5270,5270,5270,0
20250210,125100,2053510,5270,5270,5270,5270,0
20250210,125000,2053510,5270,5270,5270,5270,0
20250210,124900,2053510,5270,5270,5270,5270,0
20250210,124800,2053510,5270,5270,5270,5270,0
20250210,124700,2053510,5270,5270,5270,5270,0
20250210,124600,2053510,5270,5270,5270,5270,0
20250210,124500,2053510,5270,5270,5270,5270,0
20250210,124400,2053510,5270,5270,5270,5270,0
20250210,124300,2053510,5270,5270,5270,5270,0
20250210,124200,2053510,5270,5270,5270,5270,0
20250210,124100,2053510,5270,5270,5270,5270,0
20250210,124000,2053510,5270,5270,5270,5270,0
20250210,123900,2053510,5270,5270,5270,5270,0
20250210,123800,2053510,5270,5270,5270,5270,0
20250210,123700,2053510,5270,5270,5270,5270,0
20250210,123600,2053510,5270,5270,5270,5270,0
20250210,123500,2053510,5270,5270,5270,5270,0
20250210,123400,2053510,5270,5270,5270,5270,0
20250210,123300,2053510,5270,5270,5270,5270,0
20250210,123200,2053510,5270,5270,5270,5270,0
20250210,123100,2053510,5270,5270,5270,5270,0
20250210,123000,2053510,5270,5270,5270,5270,0
20250210,122900,2053510,5270,5270,5270,5270,0
20250210,122800,2053510,5270,5270,5270,5270,0
20250210,122700,2053510,5270,5270,5270,5270,0
20250210,122600,2053510,5270,5270,5270,5270,0
20250210,122500,2053510,5270,5270,5270,5270,0
20250210,122400,2053510,5270,5270,5270,5270,0
20250210,122300,2053510,5270,5270,5270,5270,0
20250210,122200,2053510,5270,5270,5270,5270,0
20250210,122100,2053510,5270,5270,5270,5270,0
20250210,122000,2053510,5270,5270,5270,5270,0
20250210,121900,2053510,5270,5270,5270,5270,0
20250210,121800,2053510,5270,5270,5270,5270,0
20250210,121700,2053510,5270,5270,5270,5270,0
20250210,121600,2053510,5270,5270,5270,5270,0
20250210,121500,2053510,5270,5270,5270,5270,0
20250210,121400,2053510,5270,5270,5270,5270,0
20250210,121300,2053510,5270,5270,5270,5270,0
20250210,121200,2053510,5270,5270,5270,5270,0
20250210,121100,2053510,5270,5270,5270,5270,0
20250210,121000,2053510,5270,5270,5270,5270,0
20250210,120900,2053510,5270,5270,5270,5270,0
20250210,120800,2053510,5270,5270,5270,5270,1
20250210,120700,2048240,5250,5250,5250,5250,0
20250210,120600,2048240,5250,5250,5250,5250,0
20250210,120500,2048240,5250,5250,5250,5250,0
20250210,120400,2048240,5250,5250,5250,5250,0
20250210,120300,2048240,5250,5250,5250,5250,0
20250210,120200,2048240,5250,5250,5250,5250,0
20250210,120100,2048240,5250,5250,5250,5250,0
20250210,120000,2048240,5250,5250,5250,5250,0
20250210,115900,2048240,5250,5250,5250,5250,0
20250210,115800,2048240,5250,5250,5250,5250,0
20250210,115700,2048240,5250,5250,5250,5250,0
20250210,115600,2048240,5250,5250,5250,5250,0
20250210,115500,2048240,5250,5250,5250,5250,0
20250210,115400,2048240,5250,5250,5250,5250,0
20250210,115300,2048240,5250,5250,5250,5250,0
20250210,115200,2048240,5250,5250,5250,5250,0
20250210,115100,2048240,5250,5250,5250,5250,0
20250210,115000,2048240,5250,5250,5250,5250,0
20250210,114900,2048240,5250,5250,5250,5250,6
20250210,114800,2016740,5250,5250,5250,5250,0
20250210,114700,2016740,5250,5250,5250,5250,0
20250210,114600,2016740,5250,5250,5250,5250,0
20250210,114500,2016740,5250,5250,5250,5250,0
20250210,114400,2016740,5250,5250,5250,5250,0
20250210,114300,2016740,5250,5250,5250,5250,0
20250210,114200,2016740,5250,5250,5250,5250,0
20250210,114100,2016740,5250,5250,5250,5250,0
20250210,114000,2016740,5250,5250,5250,5250,0
20250210,113900,2016740,5250,5250,5250,5250,0
20250210,113800,2016740,5250,5250,5250,5250,0
20250210,113700,2016740,5250,5250,5250,5250,0
20250210,113600,2016740,5250,5250,5250,5250,0
20250210,113500,2016740,5250,5250,5250,5250,0
20250210,113400,2016740,5250,5250,5250,5250,0
20250210,113300,2016740,5250,5250,5250,5250,0
20250210,113200,2016740,5250,5250,5250,5250,0
20250210,113100,2016740,5250,5250,5250,5250,0
20250210,113000,2016740,5250,5250,5250,5250,0
20250210,112900,2016740,5250,5250,5250,5250,1
20250210,112800,2011490,5240,5240,5240,5240,0
20250210,112700,2011490,5240,5240,5240,5240,0
20250210,112600,2011490,5240,5240,5240,5240,0
20250210,112500,2011490,5240,5240,5240,5240,0
20250210,112400,2011490,5240,5240,5240,5240,0
20250210,112300,2011490,5240,5240,5240,5240,1
20250210,112200,2006250,5250,5250,5250,5250,0
20250210,112100,2006250,5250,5250,5250,5250,0
20250210,112000,2006250,5250,5250,5250,5250,0
20250210,111900,2006250,5250,5250,5250,5250,0
20250210,111800,2006250,5250,5250,5250,5250,0
20250210,111700,2006250,5250,5250,5250,5250,0
20250210,111600,2006250,5250,5250,5250,5250,0
20250210,111500,2006250,5250,5250,5250,5250,0
20250210,111400,2006250,5250,5250,5250,5250,0
20250210,111300,2006250,5250,5250,5250,5250,0
20250210,111200,2006250,5250,5250,5250,5250,0
20250210,111100,2006250,5250,5250,5250,5250,0
20250210,111000,2006250,5250,5250,5250,5250,0
20250210,110900,2006250,5250,5250,5250,5250,0
20250210,110800,2006250,5250,5250,5250,5250,0
20250210,110700,2006250,5250,5250,5250,5250,0
20250210,110600,2006250,5250,5250,5250,5250,0
20250210,110500,2006250,5250,5250,5250,5250,0
20250210,110400,2006250,5250,5250,5250,5250,0
20250210,110300,2006250,5250,5250,5250,5250,0
20250210,110200,2006250,5250,5250,5250,5250,0
20250210,110100,2006250,5250,5250,5250,5250,0
20250210,110000,2006250,5250,5250,5250,5250,0
20250210,105900,2006250,5250,5250,5250,5250,0
20250210,105800,2006250,5250,5250,5250,5250,0
20250210,105700,2006250,5250,5250,5250,5250,0
20250210,105600,2006250,5250,5250,5250,5250,0
20250210,105500,2006250,5250,5250,5250,5250,0
20250210,105400,2006250,5250,5250,5250,5250,0
20250210,105300,2006250,5250,5250,5250,5250,0
20250210,105200,2006250,5250,5250,5250,5250,0
20250210,105100,2006250,5250,5250,5250,5250,0
20250210,105000,2006250,5250,5250,5250,5250,0
20250210,104900,2006250,5250,5250,5250,5250,0
20250210,104800,2006250,5250,5250,5250,5250,0
20250210,104700,2006250,5250,5250,5250,5250,0
20250210,104600,2006250,5250,5250,5250,5250,0
20250210,104500,2006250,5250,5250,5250,5250,0
20250210,104400,2006250,5250,5250,5250,5250,0
20250210,104300,2006250,5250,5250,5250,5250,0
20250210,104200,2006250,5250,5250,5250,5250,0
20250210,104100,2006250,5250,5250,5250,5250,0
20250210,104000,2006250,5250,5250,5250,5250,0
20250210,103900,2006250,5250,5250,5250,5250,0
20250210,103800,2006250,5250,5250,5250,5250,0
20250210,103700,2006250,5250,5250,5250,5250,0
20250210,103600,2006250,5250,5250,5250,5250,0
20250210,103500,2006250,5250,5250,5250,5250,1
20250210,103400,2001000,5280,5280,5280,5280,0
20250210,103300,2001000,5280,5280,5280,5280,0
20250210,103200,2001000,5280,5280,5280,5280,31
20250210,103100,1837320,5240,5240,5240,5240,0
20250210,103000,1837320,5240,5240,5240,5240,0
20250210,102900,1837320,5240,5240,5240,5240,0
20250210,102800,1837320,5240,5240,5240,5240,0
20250210,102700,1837320,5240,5240,5240,5240,0
20250210,102600,1837320,5240,5240,5240,5240,0
20250210,102500,1837320,5240,5240,5240,5240,0
20250210,102400,1837320,5240,5240,5240,5240,0
20250210,102300,1837320,5240,5240,5240,5240,0
20250210,102200,1837320,5240,5240,5240,5240,225
20250210,102100,658320,5240,5240,5240,5240,0
20250210,102000,658320,5240,5240,5240,5240,0
20250210,101900,658320,5240,5240,5240,5240,0
20250210,101800,658320,5240,5240,5240,5240,0
20250210,101700,658320,5240,5240,5240,5240,0
20250210,101600,658320,5240,5240,5240,5240,0
20250210,101500,658320,5240,5240,5240,5240,0
20250210,101400,658320,5240,5240,5240,5240,0
20250210,101300,658320,5240,5240,5240,5240,0
20250210,101200,658320,5240,5240,5240,5240,0
20250210,101100,658320,5240,5240,5240,5240,0
20250210,101000,658320,5240,5240,5240,5240,0
20250210,100900,658320,5240,5240,5240,5240,0
20250210,100800,658320,5240,5240,5240,5240,0
20250210,100700,658320,5240,5240,5240,5240,0
20250210,100600,658320,5240,5240,5240,5240,0
20250210,100500,658320,5240,5240,5240,5240,0
20250210,100400,658320,5240,5240,5240,5240,0
20250210,100300,658320,5240,5240,5240,5240,0
20250210,100200,658320,5240,5240,5240,5240,0
20250210,100100,658320,5240,5240,5240,5240,0
20250210,100000,658320,5240,5240,5240,5240,55
20250210,095900,370120,5280,5280,5280,5280,0
20250210,095800,370120,5280,5280,5280,5280,0
20250210,095700,370120,5280,5280,5280,5280,0
20250210,095600,370120,5280,5280,5280,5280,0
20250210,095500,370120,5280,5280,5280,5280,0
20250210,095400,370120,5280,5280,5280,5280,0
20250210,095300,370120,5280,5280,5280,5280,0
20250210,095200,370120,5280,5280,5280,5280,0
20250210,095100,370120,5280,5280,5280,5280,1
20250210,095000,364840,5280,5280,5280,5280,0
20250210,094900,364840,5280,5280,5280,5280,0
20250210,094800,364840,5280,5280,5280,5280,0
20250210,094700,364840,5280,5280,5280,5280,0
20250210,094600,364840,5280,5280,5280,5280,0
20250210,094500,364840,5280,5280,5280,5280,0
20250210,094400,364840,5280,5280,5280,5280,1
20250210,094300,359560,5240,5240,5240,5240,0
20250210,094200,359560,5240,5240,5240,5240,0
20250210,094100,359560,5240,5240,5240,5240,0
20250210,094000,359560,5240,5240,5240,5240,0
20250210,093900,359560,5240,5240,5240,5240,0
20250210,093800,359560,5240,5240,5240,5240,0
20250210,093700,359560,5240,5240,5240,5240,0
20250210,093600,359560,5240,5240,5240,5240,0
20250210,093500,359560,5240,5240,5240,5240,0
20250210,093400,359560,5240,5240,5240,5240,0
20250210,093300,359560,5240,5240,5240,5240,0
20250210,093200,359560,5240,5240,5240,5240,0
20250210,093100,359560,5240,5240,5240,5240,0
20250210,093000,359560,5240,5240,5240,5240,0
20250210,092900,359560,5240,5240,5240,5240,0
20250210,092800,359560,5240,5240,5240,5240,0
20250210,092700,359560,5240,5240,5240,5240,0
20250210,092600,359560,5240,5240,5240,5240,0
20250210,092500,359560,5240,5240,5240,5240,0
20250210,092400,359560,5240,5240,5240,5240,0
20250210,092300,359560,5240,5240,5240,5240,4
20250210,092200,338600,5270,5270,5270,5270,0
20250210,092100,338600,5270,5270,5270,5270,0
20250210,092000,338600,5270,5270,5270,5270,0
20250210,091900,338600,5270,5270,5270,5270,0
20250210,091800,338600,5270,5270,5270,5270,0
20250210,091700,338600,5270,5270,5270,5270,0
20250210,091600,338600,5270,5270,5270,5270,0
20250210,091500,338600,5270,5270,5270,5270,0
20250210,091400,338600,5270,5270,5270,5270,20
20250210,091300,233200,5270,5270,5270,5270,0
20250210,091200,233200,5270,5270,5270,5270,0
20250210,091100,233200,5270,5270,5270,5270,0
20250210,091000,233200,5270,5270,5270,5270,0
20250210,090900,233200,5270,5270,5270,5270,5
20250210,090800,206850,5270,5270,5270,5270,13
20250210,090700,138340,5270,5270,5270,5270,0
20250210,090600,138340,5270,5270,5270,5270,0
20250210,090500,138340,5270,5270,5270,5270,2
20250210,090400,127800,5270,5270,5270,5270,0
20250210,090300,127800,5270,5270,5270,5270,0
20250210,090200,127800,5270,5270,5270,5270,0
20250210,090100,127800,5270,5270,5270,5270,2
20250210,090000,117260,5330,5330,5330,5330,22