KissMeData/214390/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,204600,164543020,6060,6060,6060,6060,536
20250211,204500,164543020,6060,6060,6060,6060,0
20250211,204400,164543020,6060,6060,6060,6060,0
20250211,204300,164543020,6060,6060,6060,6060,0
20250211,204200,164543020,6060,6060,6060,6060,0
20250211,204100,164543020,6060,6060,6060,6060,0
20250211,204000,164543020,6060,6060,6060,6060,0
20250211,203900,164543020,6060,6060,6060,6060,0
20250211,203800,164543020,6060,6060,6060,6060,0
20250211,203700,164543020,6060,6060,6060,6060,0
20250211,203600,164543020,6060,6060,6060,6060,0
20250211,203500,164543020,6060,6060,6060,6060,0
20250211,203400,164543020,6060,6060,6060,6060,0
20250211,203300,164543020,6060,6060,6060,6060,0
20250211,203200,164543020,6060,6060,6060,6060,0
20250211,203100,164543020,6060,6060,6060,6060,0
20250211,203000,164543020,6060,6060,6060,6060,0
20250211,202900,164543020,6060,6060,6060,6060,0
20250211,202800,164543020,6060,6060,6060,6060,0
20250211,202700,164543020,6060,6060,6060,6060,0
20250211,202600,164543020,6060,6060,6060,6060,0
20250211,202500,164543020,6060,6060,6060,6060,0
20250211,202400,164543020,6060,6060,6060,6060,0
20250211,202300,164543020,6060,6060,6060,6060,0
20250211,202200,164543020,6060,6060,6060,6060,0
20250211,202100,164543020,6060,6060,6060,6060,0
20250211,202000,164543020,6060,6060,6060,6060,0
20250211,201900,164543020,6060,6060,6060,6060,0
20250211,201800,164543020,6060,6060,6060,6060,0
20250211,201700,164543020,6060,6060,6060,6060,0
20250211,201600,164543020,6060,6060,6060,6060,536
20250211,201500,164543020,6060,6060,6060,6060,0
20250211,201400,164543020,6060,6060,6060,6060,0
20250211,201300,164543020,6060,6060,6060,6060,0
20250211,201200,164543020,6060,6060,6060,6060,0
20250211,201100,164543020,6060,6060,6060,6060,0
20250211,201000,164543020,6060,6060,6060,6060,0
20250211,200900,164543020,6060,6060,6060,6060,0
20250211,200800,164543020,6060,6060,6060,6060,0
20250211,200700,164543020,6060,6060,6060,6060,0
20250211,200600,164543020,6060,6060,6060,6060,0
20250211,200500,164543020,6060,6060,6060,6060,0
20250211,200400,164543020,6060,6060,6060,6060,0
20250211,200300,164543020,6060,6060,6060,6060,0
20250211,200200,164543020,6060,6060,6060,6060,0
20250211,200100,164543020,6060,6060,6060,6060,0
20250211,200000,164543020,6060,6060,6060,6060,0
20250211,195900,164543020,6060,6060,6060,6060,0
20250211,195800,164543020,6060,6060,6060,6060,0
20250211,195700,164543020,6060,6060,6060,6060,0
20250211,195600,164543020,6060,6060,6060,6060,0
20250211,195500,164543020,6060,6060,6060,6060,0
20250211,195400,164543020,6060,6060,6060,6060,0
20250211,195300,164543020,6060,6060,6060,6060,0
20250211,195200,164543020,6060,6060,6060,6060,0
20250211,195100,164543020,6060,6060,6060,6060,0
20250211,195000,164543020,6060,6060,6060,6060,0
20250211,194900,164543020,6060,6060,6060,6060,0
20250211,194800,164543020,6060,6060,6060,6060,0
20250211,194700,164543020,6060,6060,6060,6060,0
20250211,194600,164543020,6060,6060,6060,6060,536
20250211,194500,164543020,6060,6060,6060,6060,0
20250211,194400,164543020,6060,6060,6060,6060,0
20250211,194300,164543020,6060,6060,6060,6060,0
20250211,194200,164543020,6060,6060,6060,6060,0
20250211,194100,164543020,6060,6060,6060,6060,0
20250211,194000,164543020,6060,6060,6060,6060,0
20250211,193900,164543020,6060,6060,6060,6060,0
20250211,193800,164543020,6060,6060,6060,6060,0
20250211,193700,164543020,6060,6060,6060,6060,0
20250211,193600,164543020,6060,6060,6060,6060,0
20250211,193500,164543020,6060,6060,6060,6060,0
20250211,193400,164543020,6060,6060,6060,6060,0
20250211,193300,164543020,6060,6060,6060,6060,0
20250211,193200,164543020,6060,6060,6060,6060,0
20250211,193100,164543020,6060,6060,6060,6060,0
20250211,193000,164543020,6060,6060,6060,6060,0
20250211,192900,164543020,6060,6060,6060,6060,0
20250211,192800,164543020,6060,6060,6060,6060,0
20250211,192700,164543020,6060,6060,6060,6060,0
20250211,192600,164543020,6060,6060,6060,6060,0
20250211,192500,164543020,6060,6060,6060,6060,0
20250211,192400,164543020,6060,6060,6060,6060,0
20250211,192300,164543020,6060,6060,6060,6060,0
20250211,192200,164543020,6060,6060,6060,6060,0
20250211,192100,164543020,6060,6060,6060,6060,0
20250211,192000,164543020,6060,6060,6060,6060,0
20250211,191900,164543020,6060,6060,6060,6060,0
20250211,191800,164543020,6060,6060,6060,6060,0
20250211,191700,164543020,6060,6060,6060,6060,0
20250211,191600,164543020,6060,6060,6060,6060,536
20250211,191500,164543020,6060,6060,6060,6060,0
20250211,191400,164543020,6060,6060,6060,6060,0
20250211,191300,164543020,6060,6060,6060,6060,0
20250211,191200,164543020,6060,6060,6060,6060,0
20250211,191100,164543020,6060,6060,6060,6060,0
20250211,191000,164543020,6060,6060,6060,6060,0
20250211,190900,164543020,6060,6060,6060,6060,0
20250211,190800,164543020,6060,6060,6060,6060,0
20250211,190700,164543020,6060,6060,6060,6060,0
20250211,190600,164543020,6060,6060,6060,6060,0
20250211,190500,164543020,6060,6060,6060,6060,0
20250211,190400,164543020,6060,6060,6060,6060,0
20250211,190300,164543020,6060,6060,6060,6060,0
20250211,190200,164543020,6060,6060,6060,6060,0
20250211,190100,164543020,6060,6060,6060,6060,0
20250211,190000,164543020,6060,6060,6060,6060,0
20250211,185900,164543020,6060,6060,6060,6060,0
20250211,185800,164543020,6060,6060,6060,6060,0
20250211,185700,164543020,6060,6060,6060,6060,0
20250211,185600,164543020,6060,6060,6060,6060,0
20250211,185500,164543020,6060,6060,6060,6060,0
20250211,185400,164543020,6060,6060,6060,6060,0
20250211,185300,164543020,6060,6060,6060,6060,0
20250211,185200,164543020,6060,6060,6060,6060,0
20250211,185100,164543020,6060,6060,6060,6060,0
20250211,185000,164543020,6060,6060,6060,6060,0
20250211,184900,164543020,6060,6060,6060,6060,0
20250211,184800,164543020,6060,6060,6060,6060,0
20250211,184700,164543020,6060,6060,6060,6060,0
20250211,184600,164543020,6060,6060,6060,6060,536
20250211,184500,164543020,6060,6060,6060,6060,0
20250211,184400,164543020,6060,6060,6060,6060,0
20250211,184300,164543020,6060,6060,6060,6060,0
20250211,184200,164543020,6060,6060,6060,6060,0
20250211,184100,164543020,6060,6060,6060,6060,0
20250211,184000,164543020,6060,6060,6060,6060,0
20250211,183900,164543020,6060,6060,6060,6060,0
20250211,183800,164543020,6060,6060,6060,6060,0
20250211,183700,164543020,6060,6060,6060,6060,0
20250211,183600,164543020,6060,6060,6060,6060,0
20250211,183500,164543020,6060,6060,6060,6060,0
20250211,183400,164543020,6060,6060,6060,6060,0
20250211,183300,164543020,6060,6060,6060,6060,0
20250211,183200,164543020,6060,6060,6060,6060,0
20250211,183100,164543020,6060,6060,6060,6060,0
20250211,183000,164543020,6060,6060,6060,6060,0
20250211,182900,164543020,6060,6060,6060,6060,0
20250211,182800,164543020,6060,6060,6060,6060,0
20250211,182700,164543020,6060,6060,6060,6060,0
20250211,182600,164543020,6060,6060,6060,6060,0
20250211,182500,164543020,6060,6060,6060,6060,0
20250211,182400,164543020,6060,6060,6060,6060,0
20250211,182300,164543020,6060,6060,6060,6060,0
20250211,182200,164543020,6060,6060,6060,6060,0
20250211,182100,164543020,6060,6060,6060,6060,0
20250211,182000,164543020,6060,6060,6060,6060,0
20250211,181900,164543020,6060,6060,6060,6060,0
20250211,181800,164543020,6060,6060,6060,6060,0
20250211,181700,164543020,6060,6060,6060,6060,0
20250211,181600,164543020,6060,6060,6060,6060,536
20250211,181500,164543020,6060,6060,6060,6060,0
20250211,181400,164543020,6060,6060,6060,6060,0
20250211,181300,164543020,6060,6060,6060,6060,0
20250211,181200,164543020,6060,6060,6060,6060,0
20250211,181100,164543020,6060,6060,6060,6060,0
20250211,181000,164543020,6060,6060,6060,6060,0
20250211,180900,164543020,6060,6060,6060,6060,0
20250211,180800,164543020,6060,6060,6060,6060,0
20250211,180700,164543020,6060,6060,6060,6060,0
20250211,180600,164543020,6060,6060,6060,6060,0
20250211,180500,164543020,6060,6060,6060,6060,0
20250211,180400,164543020,6060,6060,6060,6060,0
20250211,180300,164543020,6060,6060,6060,6060,0
20250211,180200,164543020,6060,6060,6060,6060,0
20250211,180100,164543020,6060,6060,6060,6060,0
20250211,180000,164543020,6060,6060,6060,6060,0
20250211,175900,164543020,6060,6060,6060,6060,0
20250211,175800,164543020,6060,6060,6060,6060,0
20250211,175700,164543020,6060,6060,6060,6060,0
20250211,175600,164543020,6060,6060,6060,6060,0
20250211,175500,164543020,6060,6060,6060,6060,0
20250211,175400,164543020,6060,6060,6060,6060,0
20250211,175300,164543020,6060,6060,6060,6060,0
20250211,175200,164543020,6060,6060,6060,6060,0
20250211,175100,164543020,6060,6060,6060,6060,0
20250211,175000,164543020,6060,6060,6060,6060,0
20250211,174900,164543020,6060,6060,6060,6060,0
20250211,174800,164543020,6060,6060,6060,6060,0
20250211,174700,164543020,6060,6060,6060,6060,0
20250211,174600,164543020,6060,6060,6060,6060,536
20250211,174500,164543020,6060,6060,6060,6060,0
20250211,174400,164543020,6060,6060,6060,6060,0
20250211,174300,164543020,6060,6060,6060,6060,0
20250211,174200,164543020,6060,6060,6060,6060,0
20250211,174100,164543020,6060,6060,6060,6060,0
20250211,174000,164543020,6060,6060,6060,6060,0
20250211,173900,164543020,6060,6060,6060,6060,0
20250211,173800,164543020,6060,6060,6060,6060,0
20250211,173700,164543020,6060,6060,6060,6060,0
20250211,173600,164543020,6060,6060,6060,6060,0
20250211,173500,164543020,6060,6060,6060,6060,0
20250211,173400,164543020,6060,6060,6060,6060,0
20250211,173300,164543020,6060,6060,6060,6060,0
20250211,173200,164543020,6060,6060,6060,6060,0
20250211,173100,164543020,6060,6060,6060,6060,0
20250211,173000,164543020,6060,6060,6060,6060,0
20250211,172900,164543020,6060,6060,6060,6060,0
20250211,172800,164543020,6060,6060,6060,6060,0
20250211,172700,164543020,6060,6060,6060,6060,0
20250211,172600,164543020,6060,6060,6060,6060,0
20250211,172500,164543020,6060,6060,6060,6060,0
20250211,172400,164543020,6060,6060,6060,6060,0
20250211,172300,164543020,6060,6060,6060,6060,0
20250211,172200,164543020,6060,6060,6060,6060,0
20250211,172100,164543020,6060,6060,6060,6060,0
20250211,172000,164543020,6060,6060,6060,6060,0
20250211,171900,164543020,6060,6060,6060,6060,0
20250211,171800,164543020,6060,6060,6060,6060,0
20250211,171700,164543020,6060,6060,6060,6060,0
20250211,171600,164543020,6060,6060,6060,6060,536
20250211,171500,164543020,6060,6060,6060,6060,0
20250211,171400,164543020,6060,6060,6060,6060,0
20250211,171300,164543020,6060,6060,6060,6060,0
20250211,171200,164543020,6060,6060,6060,6060,0
20250211,171100,164543020,6060,6060,6060,6060,0
20250211,171000,164543020,6060,6060,6060,6060,0
20250211,170900,164543020,6060,6060,6060,6060,0
20250211,170800,164543020,6060,6060,6060,6060,0
20250211,170700,164543020,6060,6060,6060,6060,0
20250211,170600,164543020,6060,6060,6060,6060,0
20250211,170500,164543020,6060,6060,6060,6060,0
20250211,170400,164543020,6060,6060,6060,6060,0
20250211,170300,164543020,6060,6060,6060,6060,0
20250211,170200,164543020,6060,6060,6060,6060,0
20250211,170100,164543020,6060,6060,6060,6060,0
20250211,170000,164543020,6060,6060,6060,6060,0
20250211,165900,164543020,6060,6060,6060,6060,0
20250211,165800,164543020,6060,6060,6060,6060,0
20250211,165700,164543020,6060,6060,6060,6060,0
20250211,165600,164543020,6060,6060,6060,6060,0
20250211,165500,164543020,6060,6060,6060,6060,0
20250211,165400,164543020,6060,6060,6060,6060,0
20250211,165300,164543020,6060,6060,6060,6060,0
20250211,165200,164543020,6060,6060,6060,6060,0
20250211,165100,164543020,6060,6060,6060,6060,0
20250211,165000,164543020,6060,6060,6060,6060,0
20250211,164900,164543020,6060,6060,6060,6060,0
20250211,164800,164543020,6060,6060,6060,6060,0
20250211,164700,164543020,6060,6060,6060,6060,0
20250211,164600,164543020,6060,6060,6060,6060,536
20250211,164500,164543020,6060,6060,6060,6060,0
20250211,164400,164543020,6060,6060,6060,6060,0
20250211,164300,164543020,6060,6060,6060,6060,0
20250211,164200,164543020,6060,6060,6060,6060,0
20250211,164100,164543020,6060,6060,6060,6060,0
20250211,164000,164543020,6060,6060,6060,6060,0
20250211,163900,164543020,6060,6060,6060,6060,0
20250211,163800,164543020,6060,6060,6060,6060,0
20250211,163700,164543020,6060,6060,6060,6060,0
20250211,163600,164543020,6060,6060,6060,6060,0
20250211,163500,164543020,6060,6060,6060,6060,0
20250211,163400,164543020,6060,6060,6060,6060,0
20250211,163300,164543020,6060,6060,6060,6060,0
20250211,163200,164543020,6060,6060,6060,6060,0
20250211,163100,164543020,6060,6060,6060,6060,0
20250211,163000,164543020,6060,6060,6060,6060,0
20250211,162900,164543020,6060,6060,6060,6060,0
20250211,162800,164543020,6060,6060,6060,6060,0
20250211,162700,164543020,6060,6060,6060,6060,0
20250211,162600,164543020,6060,6060,6060,6060,0
20250211,162500,164543020,6060,6060,6060,6060,0
20250211,162400,164543020,6060,6060,6060,6060,0
20250211,162300,164543020,6060,6060,6060,6060,0
20250211,162200,164543020,6060,6060,6060,6060,0
20250211,162100,164543020,6060,6060,6060,6060,0
20250211,162000,164543020,6060,6060,6060,6060,0
20250211,161900,164543020,6060,6060,6060,6060,0
20250211,161800,164543020,6060,6060,6060,6060,0
20250211,161700,164543020,6060,6060,6060,6060,0
20250211,161600,164543020,6060,6060,6060,6060,536
20250211,161500,164543020,6060,6060,6060,6060,0
20250211,161400,164543020,6060,6060,6060,6060,0
20250211,161300,164543020,6060,6060,6060,6060,0
20250211,161200,164543020,6060,6060,6060,6060,0
20250211,161100,164543020,6060,6060,6060,6060,0
20250211,161000,164543020,6060,6060,6060,6060,0
20250211,160900,164543020,6060,6060,6060,6060,0
20250211,160800,164543020,6060,6060,6060,6060,0
20250211,160700,164543020,6060,6060,6060,6060,0
20250211,160600,164543020,6060,6060,6060,6060,0
20250211,160500,164543020,6060,6060,6060,6060,0
20250211,160400,164543020,6060,6060,6060,6060,0
20250211,160300,164543020,6060,6060,6060,6060,0
20250211,160200,164543020,6060,6060,6060,6060,0
20250211,160100,164543020,6060,6060,6060,6060,0
20250211,160000,164543020,6060,6060,6060,6060,0
20250211,155900,164543020,6060,6060,6060,6060,0
20250211,155800,164543020,6060,6060,6060,6060,0
20250211,155700,164543020,6060,6060,6060,6060,0
20250211,155600,164543020,6060,6060,6060,6060,0
20250211,155500,164543020,6060,6060,6060,6060,0
20250211,155400,164543020,6060,6060,6060,6060,0
20250211,155300,164543020,6060,6060,6060,6060,0
20250211,155200,164543020,6060,6060,6060,6060,0
20250211,155100,164543020,6060,6060,6060,6060,0
20250211,155000,164543020,6060,6060,6060,6060,0
20250211,154900,164543020,6060,6060,6060,6060,0
20250211,154800,164543020,6060,6060,6060,6060,0
20250211,154700,164543020,6060,6060,6060,6060,0
20250211,154600,164543020,6060,6060,6060,6060,536
20250211,154500,164543020,6060,6060,6060,6060,0
20250211,154400,164543020,6060,6060,6060,6060,0
20250211,154300,164543020,6060,6060,6060,6060,0
20250211,154200,164543020,6060,6060,6060,6060,0
20250211,154100,164543020,6060,6060,6060,6060,0
20250211,154000,164543020,6060,6060,6060,6060,0
20250211,153900,164543020,6060,6060,6060,6060,0
20250211,153800,164543020,6060,6060,6060,6060,0
20250211,153700,164543020,6060,6060,6060,6060,0
20250211,153600,164543020,6060,6060,6060,6060,0
20250211,153500,164543020,6060,6060,6060,6060,0
20250211,153400,164543020,6060,6060,6060,6060,0
20250211,153300,164543020,6060,6060,6060,6060,0
20250211,153200,164543020,6060,6060,6060,6060,0
20250211,153100,164543020,6060,6060,6060,6060,0
20250211,153000,164543020,6060,6060,6060,6060,536
20250211,152900,161294860,6060,6060,6060,6060,0
20250211,152800,161294860,6060,6060,6060,6060,0
20250211,152700,161294860,6060,6060,6060,6060,0
20250211,152600,161294860,6060,6060,6060,6060,0
20250211,152500,161294860,6060,6060,6060,6060,0
20250211,152400,161294860,6060,6060,6060,6060,0
20250211,152300,161294860,6060,6060,6060,6060,0
20250211,152200,161294860,6060,6060,6060,6060,0
20250211,152100,161294860,6060,6060,6060,6060,0
20250211,152000,161294860,6060,6060,6060,6060,0
20250211,151900,161294860,6060,6060,6060,6060,0
20250211,151800,161294860,6060,6090,6090,6060,282
20250211,151700,159578430,6060,6080,6110,6060,952
20250211,151600,153784360,6080,6080,6080,6080,0
20250211,151500,153784360,6080,6080,6080,6080,2
20250211,151400,153772200,6070,6070,6070,6070,14
20250211,151300,153687220,6080,6080,6080,6080,0
20250211,151200,153687220,6080,6080,6080,6080,0
20250211,151100,153687220,6080,6080,6080,6080,0
20250211,151000,153687220,6080,6080,6080,6080,0
20250211,150900,153687220,6080,6080,6080,6080,0
20250211,150800,153687220,6080,6080,6080,6080,0
20250211,150700,153687220,6080,6080,6080,6080,1
20250211,150600,153681140,6050,6050,6050,6050,62
20250211,150500,153306040,6080,6080,6080,6080,10
20250211,150400,153245240,6060,6060,6060,6060,186
20250211,150300,152118080,6060,6060,6060,6060,42
20250211,150200,151863560,6060,6060,6060,6060,0
20250211,150100,151863560,6060,6060,6060,6060,550
20250211,150000,148530560,6070,6070,6070,6070,180
20250211,145900,147437960,6070,6070,6070,6070,42
20250211,145800,147183020,6070,6070,6070,6070,42
20250211,145700,146928080,6070,6070,6070,6070,0
20250211,145600,146928080,6070,6070,6070,6070,192
20250211,145500,145762640,6070,6070,6070,6070,0
20250211,145400,145762640,6070,6070,6070,6070,0
20250211,145300,145762640,6070,6070,6070,6070,1
20250211,145200,145756570,6070,6070,6070,6070,9
20250211,145100,145701940,6070,6070,6070,6070,21
20250211,145000,145574470,6070,6070,6070,6070,0
20250211,144900,145574470,6070,6070,6070,6070,0
20250211,144800,145574470,6070,6070,6070,6070,0
20250211,144700,145574470,6070,6070,6070,6070,100
20250211,144600,144967470,6060,6060,6060,6060,0
20250211,144500,144967470,6060,6060,6060,6060,1
20250211,144400,144961410,6060,6060,6060,6060,0
20250211,144300,144961410,6060,6060,6060,6060,14
20250211,144200,144876570,6060,6060,6060,6060,5
20250211,144100,144846270,6060,6060,6060,6060,159
20250211,144000,143882730,6060,6060,6060,6060,0
20250211,143900,143882730,6060,6060,6060,6060,10
20250211,143800,143822130,6060,6080,6080,6060,116
20250211,143700,143117850,6080,6080,6080,6080,0
20250211,143600,143117850,6080,6080,6080,6080,0
20250211,143500,143117850,6080,6080,6080,6080,0
20250211,143400,143117850,6080,6080,6080,6080,0
20250211,143300,143117850,6080,6080,6080,6080,10
20250211,143200,143057050,6060,6060,6060,6060,0
20250211,143100,143057050,6060,6060,6060,6060,0
20250211,143000,143057050,6060,6060,6060,6060,0
20250211,142900,143057050,6060,6060,6060,6060,300
20250211,142800,141239050,6050,6050,6050,6050,0
20250211,142700,141239050,6050,6050,6050,6050,0
20250211,142600,141239050,6050,6050,6050,6050,0
20250211,142500,141239050,6050,6050,6050,6050,0
20250211,142400,141239050,6050,6050,6050,6050,0
20250211,142300,141239050,6050,6050,6050,6050,0
20250211,142200,141239050,6050,6050,6050,6050,0
20250211,142100,141239050,6050,6050,6050,6050,5
20250211,142000,141208800,6050,6050,6050,6050,0
20250211,141900,141208800,6050,6070,6070,6050,2000
20250211,141800,129096400,6060,6060,6060,6060,0
20250211,141700,129096400,6060,6060,6060,6060,0
20250211,141600,129096400,6060,6060,6060,6060,280
20250211,141500,127399600,6060,6060,6060,6060,0
20250211,141400,127399600,6060,6060,6060,6060,0
20250211,141300,127399600,6060,6060,6060,6060,0
20250211,141200,127399600,6060,6070,6070,6060,103
20250211,141100,126775300,6070,6070,6070,6070,0
20250211,141000,126775300,6070,6070,6070,6070,0
20250211,140900,126775300,6070,6070,6070,6070,0
20250211,140800,126775300,6070,6070,6070,6070,0
20250211,140700,126775300,6070,6070,6070,6070,0
20250211,140600,126775300,6070,6070,6070,6070,0
20250211,140500,126775300,6070,6070,6070,6070,185
20250211,140400,125652350,6070,6070,6070,6070,0
20250211,140300,125652350,6070,6070,6070,6070,0
20250211,140200,125652350,6070,6070,6070,6070,0
20250211,140100,125652350,6070,6070,6070,6070,0
20250211,140000,125652350,6070,6070,6070,6070,0
20250211,135900,125652350,6070,6070,6070,6070,0
20250211,135800,125652350,6070,6070,6070,6070,0
20250211,135700,125652350,6070,6070,6070,6070,0
20250211,135600,125652350,6070,6070,6070,6070,0
20250211,135500,125652350,6070,6070,6070,6070,0
20250211,135400,125652350,6070,6070,6070,6070,0
20250211,135300,125652350,6070,6070,6070,6070,8
20250211,135200,125603790,6070,6070,6070,6070,0
20250211,135100,125603790,6070,6070,6070,6070,7
20250211,135000,125561300,6060,6060,6060,6060,0
20250211,134900,125561300,6060,6060,6060,6060,0
20250211,134800,125561300,6060,6060,6060,6060,130
20250211,134700,124773500,6060,6070,6070,6060,438
20250211,134600,122119110,6070,6070,6070,6070,500
20250211,134500,119084110,6070,6070,6070,6070,0
20250211,134400,119084110,6070,6080,6080,6070,500
20250211,134300,116048050,6080,6080,6080,6080,0
20250211,134200,116048050,6080,6080,6080,6080,0
20250211,134100,116048050,6080,6080,6080,6080,0
20250211,134000,116048050,6080,6080,6080,6080,0
20250211,133900,116048050,6080,6080,6080,6080,3
20250211,133800,116029810,6070,6070,6070,6070,0
20250211,133700,116029810,6070,6080,6080,6070,500
20250211,133600,112994380,6080,6080,6080,6080,0
20250211,133500,112994380,6080,6080,6080,6080,1160
20250211,133400,105941580,6080,6090,6090,6080,869
20250211,133300,100656810,6100,6100,6100,6100,0
20250211,133200,100656810,6100,6100,6100,6100,163
20250211,133100,99662510,6110,6110,6110,6110,0
20250211,133000,99662510,6110,6110,6110,6110,0
20250211,132900,99662510,6110,6110,6110,6110,0
20250211,132800,99662510,6110,6110,6110,6110,5
20250211,132700,99631960,6100,6100,6100,6100,0
20250211,132600,99631960,6100,6100,6100,6100,0
20250211,132500,99631960,6100,6100,6100,6100,0
20250211,132400,99631960,6100,6100,6100,6100,0
20250211,132300,99631960,6100,6100,6100,6100,350
20250211,132200,97496960,6100,6100,6100,6100,0
20250211,132100,97496960,6100,6100,6100,6100,0
20250211,132000,97496960,6100,6100,6100,6100,0
20250211,131900,97496960,6100,6100,6100,6100,0
20250211,131800,97496960,6100,6100,6100,6100,0
20250211,131700,97496960,6100,6100,6100,6100,1
20250211,131600,97490860,6110,6110,6110,6110,0
20250211,131500,97490860,6110,6110,6110,6110,0
20250211,131400,97490860,6110,6110,6110,6110,0
20250211,131300,97490860,6110,6110,6110,6110,0
20250211,131200,97490860,6110,6110,6110,6110,0
20250211,131100,97490860,6110,6110,6110,6110,2
20250211,131000,97478640,6110,6110,6110,6110,0
20250211,130900,97478640,6110,6110,6110,6110,5
20250211,130800,97448090,6110,6110,6110,6110,0
20250211,130700,97448090,6110,6110,6110,6110,0
20250211,130600,97448090,6110,6110,6110,6110,98
20250211,130500,96849310,6120,6120,6120,6120,0
20250211,130400,96849310,6120,6120,6120,6120,0
20250211,130300,96849310,6120,6120,6120,6120,0
20250211,130200,96849310,6120,6120,6120,6120,1
20250211,130100,96843190,6120,6120,6120,6120,0
20250211,130000,96843190,6120,6120,6120,6120,8
20250211,125900,96794230,6120,6120,6120,6120,8
20250211,125800,96745270,6110,6110,6110,6110,0
20250211,125700,96745270,6110,6110,6110,6110,90
20250211,125600,96195370,6120,6120,6120,6120,16
20250211,125500,96097450,6130,6130,6130,6130,0
20250211,125400,96097450,6130,6130,6130,6130,0
20250211,125300,96097450,6130,6130,6130,6130,0
20250211,125200,96097450,6130,6130,6130,6130,0
20250211,125100,96097450,6130,6130,6130,6130,0
20250211,125000,96097450,6130,6130,6130,6130,0
20250211,124900,96097450,6130,6120,6130,6120,25
20250211,124800,95944380,6100,6100,6100,6100,0
20250211,124700,95944380,6100,6100,6100,6100,490
20250211,124600,92955380,6100,6100,6100,6100,10
20250211,124500,92894380,6100,6100,6100,6100,0
20250211,124400,92894380,6100,6100,6100,6100,1
20250211,124300,92888280,6090,6090,6090,6090,0
20250211,124200,92888280,6090,6090,6090,6090,0
20250211,124100,92888280,6090,6090,6090,6090,0
20250211,124000,92888280,6090,6090,6090,6090,0
20250211,123900,92888280,6090,6090,6090,6090,0
20250211,123800,92888280,6090,6090,6090,6090,4
20250211,123700,92863920,6070,6080,6080,6070,135
20250211,123600,92043170,6070,6070,6070,6070,0
20250211,123500,92043170,6070,6070,6070,6070,0
20250211,123400,92043170,6070,6070,6070,6070,0
20250211,123300,92043170,6070,6070,6070,6070,0
20250211,123200,92043170,6070,6070,6070,6070,140
20250211,123100,91193370,6080,6080,6080,6080,99
20250211,123000,90591450,6080,6080,6080,6080,0
20250211,122900,90591450,6080,6080,6080,6080,210
20250211,122800,89314650,6080,6080,6080,6080,0
20250211,122700,89314650,6080,6080,6080,6080,0
20250211,122600,89314650,6080,6080,6080,6080,0
20250211,122500,89314650,6080,6080,6080,6080,0
20250211,122400,89314650,6080,6080,6080,6080,0
20250211,122300,89314650,6080,6080,6080,6080,0
20250211,122200,89314650,6080,6080,6080,6080,3
20250211,122100,89296410,6070,6070,6070,6070,0
20250211,122000,89296410,6070,6070,6080,6070,1026
20250211,121900,83067930,6070,6070,6070,6070,0
20250211,121800,83067930,6070,6070,6070,6070,0
20250211,121700,83067930,6070,6070,6070,6070,0
20250211,121600,83067930,6070,6070,6070,6070,0
20250211,121500,83067930,6070,6070,6070,6070,0
20250211,121400,83067930,6070,6070,6070,6070,0
20250211,121300,83067930,6070,6070,6070,6070,90
20250211,121200,82521630,6070,6070,6070,6070,0
20250211,121100,82521630,6070,6070,6070,6070,0
20250211,121000,82521630,6070,6070,6070,6070,0
20250211,120900,82521630,6070,6070,6070,6070,0
20250211,120800,82521630,6070,6070,6070,6070,0
20250211,120700,82521630,6070,6070,6070,6070,0
20250211,120600,82521630,6070,6070,6070,6070,700
20250211,120500,78272630,6080,6080,6080,6080,4
20250211,120400,78248310,6070,6070,6070,6070,1
20250211,120300,78242240,6070,6070,6070,6070,955
20250211,120200,72445390,6070,6080,6080,6070,11
20250211,120100,72378590,6080,6080,6080,6080,715
20250211,120000,68031390,6090,6090,6090,6090,0
20250211,115900,68031390,6090,6090,6090,6090,6
20250211,115800,67994850,6090,6090,6090,6090,50
20250211,115700,67690350,6090,6090,6090,6090,0
20250211,115600,67690350,6090,6090,6090,6090,140
20250211,115500,66837750,6100,6100,6100,6100,0
20250211,115400,66837750,6100,6100,6100,6100,0
20250211,115300,66837750,6100,6100,6100,6100,0
20250211,115200,66837750,6100,6100,6100,6100,0
20250211,115100,66837750,6100,6100,6100,6100,0
20250211,115000,66837750,6100,6100,6100,6100,0
20250211,114900,66837750,6100,6100,6100,6100,0
20250211,114800,66837750,6100,6100,6100,6100,1
20250211,114700,66831650,6100,6100,6100,6100,0
20250211,114600,66831650,6100,6100,6100,6100,0
20250211,114500,66831650,6100,6100,6100,6100,0
20250211,114400,66831650,6100,6100,6100,6100,41
20250211,114300,66581550,6090,6090,6090,6090,0
20250211,114200,66581550,6090,6090,6090,6090,0
20250211,114100,66581550,6090,6090,6090,6090,0
20250211,114000,66581550,6090,6090,6090,6090,0
20250211,113900,66581550,6090,6090,6090,6090,22
20250211,113800,66447570,6100,6100,6100,6100,0
20250211,113700,66447570,6100,6100,6100,6100,1
20250211,113600,66441470,6100,6100,6100,6100,0
20250211,113500,66441470,6100,6100,6100,6100,2
20250211,113400,66429270,6080,6080,6080,6080,0
20250211,113300,66429270,6080,6100,6100,6080,2000
20250211,113200,54257060,6100,6100,6100,6100,583
20250211,113100,50700760,6110,6110,6110,6110,0
20250211,113000,50700760,6110,6110,6110,6110,0
20250211,112900,50700760,6110,6110,6110,6110,0
20250211,112800,50700760,6110,6110,6110,6110,13
20250211,112700,50621330,6110,6110,6110,6110,0
20250211,112600,50621330,6110,6110,6110,6110,0
20250211,112500,50621330,6110,6110,6110,6110,0
20250211,112400,50621330,6110,6110,6110,6110,1
20250211,112300,50615220,6110,6110,6110,6110,0
20250211,112200,50615220,6110,6110,6110,6110,0
20250211,112100,50615220,6110,6110,6110,6110,0
20250211,112000,50615220,6110,6110,6110,6110,0
20250211,111900,50615220,6110,6110,6110,6110,2
20250211,111800,50603000,6110,6110,6110,6110,3
20250211,111700,50584670,6110,6110,6110,6110,0
20250211,111600,50584670,6110,6110,6110,6110,0
20250211,111500,50584670,6110,6110,6110,6110,26
20250211,111400,50425810,6110,6110,6110,6110,0
20250211,111300,50425810,6110,6110,6110,6110,1
20250211,111200,50419700,6110,6110,6110,6110,0
20250211,111100,50419700,6110,6110,6110,6110,0
20250211,111000,50419700,6110,6110,6110,6110,0
20250211,110900,50419700,6110,6110,6110,6110,0
20250211,110800,50419700,6110,6110,6110,6110,0
20250211,110700,50419700,6110,6110,6110,6110,0
20250211,110600,50419700,6110,6110,6110,6110,0
20250211,110500,50419700,6110,6110,6110,6110,3
20250211,110400,50401370,6110,6110,6110,6110,1
20250211,110300,50395260,6110,6110,6110,6110,0
20250211,110200,50395260,6110,6110,6110,6110,0
20250211,110100,50395260,6110,6110,6110,6110,0
20250211,110000,50395260,6110,6110,6110,6110,0
20250211,105900,50395260,6110,6110,6110,6110,3
20250211,105800,50376930,6110,6110,6110,6110,0
20250211,105700,50376930,6110,6110,6110,6110,0
20250211,105600,50376930,6110,6110,6110,6110,0
20250211,105500,50376930,6110,6110,6110,6110,0
20250211,105400,50376930,6110,6110,6110,6110,324
20250211,105300,48397290,6120,6120,6120,6120,0
20250211,105200,48397290,6120,6120,6120,6120,0
20250211,105100,48397290,6120,6120,6120,6120,0
20250211,105000,48397290,6120,6120,6120,6120,6
20250211,104900,48360570,6110,6110,6110,6110,230
20250211,104800,46955270,6110,6110,6110,6110,0
20250211,104700,46955270,6110,6110,6110,6110,0
20250211,104600,46955270,6110,6110,6110,6110,163
20250211,104500,45959340,6120,6120,6120,6120,0
20250211,104400,45959340,6120,6120,6120,6120,15
20250211,104300,45867540,6120,6120,6120,6120,0
20250211,104200,45867540,6120,6120,6120,6120,0
20250211,104100,45867540,6120,6120,6120,6120,40
20250211,104000,45622740,6130,6130,6130,6130,20
20250211,103900,45500140,6130,6130,6130,6130,0
20250211,103800,45500140,6130,6130,6130,6130,0
20250211,103700,45500140,6130,6130,6130,6130,0
20250211,103600,45500140,6130,6130,6130,6130,0
20250211,103500,45500140,6130,6130,6130,6130,0
20250211,103400,45500140,6130,6130,6130,6130,0
20250211,103300,45500140,6130,6130,6130,6130,5
20250211,103200,45469490,6130,6130,6130,6130,0
20250211,103100,45469490,6130,6130,6130,6130,0
20250211,103000,45469490,6130,6130,6130,6130,0
20250211,102900,45469490,6130,6130,6130,6130,0
20250211,102800,45469490,6130,6130,6130,6130,0
20250211,102700,45469490,6130,6130,6130,6130,16
20250211,102600,45371410,6130,6130,6130,6130,0
20250211,102500,45371410,6130,6130,6130,6130,0
20250211,102400,45371410,6130,6130,6130,6130,0
20250211,102300,45371410,6130,6130,6130,6130,0
20250211,102200,45371410,6130,6130,6130,6130,0
20250211,102100,45371410,6130,6130,6130,6130,500
20250211,102000,42306410,6110,6110,6110,6110,0
20250211,101900,42306410,6110,6110,6110,6110,300
20250211,101800,40473410,6140,6140,6140,6140,0
20250211,101700,40473410,6140,6140,6140,6140,62
20250211,101600,40092730,6140,6140,6140,6140,1
20250211,101500,40086590,6140,6140,6140,6140,3
20250211,101400,40068170,6110,6110,6110,6110,0
20250211,101300,40068170,6110,6110,6110,6110,0
20250211,101200,40068170,6110,6120,6140,6110,382
20250211,101100,37731070,6140,6140,6140,6140,7
20250211,101000,37688090,6140,6140,6140,6140,0
20250211,100900,37688090,6140,6140,6140,6140,0
20250211,100800,37688090,6140,6140,6140,6140,0
20250211,100700,37688090,6140,6140,6140,6140,0
20250211,100600,37688090,6140,6140,6140,6140,1
20250211,100500,37681950,6110,6110,6110,6110,0
20250211,100400,37681950,6110,6110,6110,6110,0
20250211,100300,37681950,6110,6110,6110,6110,0
20250211,100200,37681950,6110,6110,6110,6110,0
20250211,100100,37681950,6110,6110,6110,6110,0
20250211,100000,37681950,6110,6110,6110,6110,0
20250211,095900,37681950,6110,6110,6110,6110,0
20250211,095800,37681950,6110,6110,6110,6110,0
20250211,095700,37681950,6110,6110,6110,6110,0
20250211,095600,37681950,6110,6110,6110,6110,0
20250211,095500,37681950,6110,6110,6110,6110,0
20250211,095400,37681950,6110,6110,6110,6110,0
20250211,095300,37681950,6110,6110,6110,6110,0
20250211,095200,37681950,6110,6120,6120,6110,300
20250211,095100,35847740,6120,6120,6120,6120,0
20250211,095000,35847740,6120,6120,6120,6120,0
20250211,094900,35847740,6120,6120,6120,6120,0
20250211,094800,35847740,6120,6120,6120,6120,0
20250211,094700,35847740,6120,6130,6130,6120,276
20250211,094600,34157530,6140,6140,6140,6140,10
20250211,094500,34096130,6150,6150,6150,6150,0
20250211,094400,34096130,6150,6150,6150,6150,0
20250211,094300,34096130,6150,6150,6150,6150,0
20250211,094200,34096130,6150,6150,6150,6150,3
20250211,094100,34077680,6150,6150,6150,6150,6
20250211,094000,34040780,6150,6150,6150,6150,6
20250211,093900,34003880,6150,6150,6150,6150,17
20250211,093800,33899330,6150,6150,6150,6150,1
20250211,093700,33893180,6150,6150,6150,6150,0
20250211,093600,33893180,6150,6150,6150,6150,1
20250211,093500,33887030,6150,6150,6150,6150,0
20250211,093400,33887030,6150,6150,6150,6150,46
20250211,093300,33604130,6130,6130,6130,6130,0
20250211,093200,33604130,6130,6130,6130,6130,3
20250211,093100,33585740,6150,6150,6150,6150,0
20250211,093000,33585740,6150,6150,6150,6150,0
20250211,092900,33585740,6150,6150,6150,6150,392
20250211,092800,31174940,6150,6150,6150,6150,1
20250211,092700,31168790,6130,6130,6130,6130,1
20250211,092600,31162660,6130,6130,6130,6130,0
20250211,092500,31162660,6130,6110,6130,6100,534
20250211,092400,27903730,6100,6170,6170,6100,500
20250211,092300,24840730,6180,6180,6180,6180,0
20250211,092200,24840730,6180,6190,6190,6180,387
20250211,092100,22445680,6190,6190,6190,6180,216
20250211,092000,21108670,6200,6200,6200,6200,61
20250211,091900,20730470,6200,6200,6200,6200,0
20250211,091800,20730470,6200,6220,6220,6200,23
20250211,091700,20587610,6220,6220,6220,6220,40
20250211,091600,20338810,6220,6220,6220,6220,54
20250211,091500,20002930,6220,6200,6220,6200,52
20250211,091400,19680510,6220,6220,6220,6220,10
20250211,091300,19618310,6220,6210,6220,6210,162
20250211,091200,18611180,6220,6230,6230,6220,1084
20250211,091100,11868370,6230,6160,6300,6160,1263
20250211,091000,3974380,6180,6180,6180,6180,0
20250211,090900,3974380,6180,6180,6180,6180,200
20250211,090800,2738380,6180,6140,6180,6130,81
20250211,090700,2241010,6140,6140,6140,6140,0
20250211,090600,2241010,6140,6140,6140,6140,0
20250211,090500,2241010,6140,6150,6150,6140,51
20250211,090400,1927370,6150,6160,6160,6150,103
20250211,090300,1293910,6190,6190,6190,6190,0
20250211,090200,1293910,6190,6190,6190,6190,0
20250211,090100,1293910,6190,6190,6190,6190,0
20250211,090000,1293910,6190,6190,6230,6190,209