KissMeData/265560/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210300,56090600,6930,6930,6930,6930,182
20250210,210200,56090600,6930,6930,6930,6930,0
20250210,210100,56090600,6930,6930,6930,6930,0
20250210,210000,56090600,6930,6930,6930,6930,0
20250210,205900,56090600,6930,6930,6930,6930,0
20250210,205800,56090600,6930,6930,6930,6930,0
20250210,205700,56090600,6930,6930,6930,6930,0
20250210,205600,56090600,6930,6930,6930,6930,0
20250210,205500,56090600,6930,6930,6930,6930,0
20250210,205400,56090600,6930,6930,6930,6930,0
20250210,205300,56090600,6930,6930,6930,6930,0
20250210,205200,56090600,6930,6930,6930,6930,0
20250210,205100,56090600,6930,6930,6930,6930,0
20250210,205000,56090600,6930,6930,6930,6930,0
20250210,204900,56090600,6930,6930,6930,6930,0
20250210,204800,56090600,6930,6930,6930,6930,0
20250210,204700,56090600,6930,6930,6930,6930,0
20250210,204600,56090600,6930,6930,6930,6930,0
20250210,204500,56090600,6930,6930,6930,6930,0
20250210,204400,56090600,6930,6930,6930,6930,0
20250210,204300,56090600,6930,6930,6930,6930,0
20250210,204200,56090600,6930,6930,6930,6930,0
20250210,204100,56090600,6930,6930,6930,6930,0
20250210,204000,56090600,6930,6930,6930,6930,0
20250210,203900,56090600,6930,6930,6930,6930,0
20250210,203800,56090600,6930,6930,6930,6930,0
20250210,203700,56090600,6930,6930,6930,6930,0
20250210,203600,56090600,6930,6930,6930,6930,0
20250210,203500,56090600,6930,6930,6930,6930,0
20250210,203400,56090600,6930,6930,6930,6930,0
20250210,203300,56090600,6930,6930,6930,6930,182
20250210,203200,56090600,6930,6930,6930,6930,0
20250210,203100,56090600,6930,6930,6930,6930,0
20250210,203000,56090600,6930,6930,6930,6930,0
20250210,202900,56090600,6930,6930,6930,6930,0
20250210,202800,56090600,6930,6930,6930,6930,0
20250210,202700,56090600,6930,6930,6930,6930,0
20250210,202600,56090600,6930,6930,6930,6930,0
20250210,202500,56090600,6930,6930,6930,6930,0
20250210,202400,56090600,6930,6930,6930,6930,0
20250210,202300,56090600,6930,6930,6930,6930,0
20250210,202200,56090600,6930,6930,6930,6930,0
20250210,202100,56090600,6930,6930,6930,6930,0
20250210,202000,56090600,6930,6930,6930,6930,0
20250210,201900,56090600,6930,6930,6930,6930,0
20250210,201800,56090600,6930,6930,6930,6930,0
20250210,201700,56090600,6930,6930,6930,6930,0
20250210,201600,56090600,6930,6930,6930,6930,0
20250210,201500,56090600,6930,6930,6930,6930,0
20250210,201400,56090600,6930,6930,6930,6930,0
20250210,201300,56090600,6930,6930,6930,6930,0
20250210,201200,56090600,6930,6930,6930,6930,0
20250210,201100,56090600,6930,6930,6930,6930,0
20250210,201000,56090600,6930,6930,6930,6930,0
20250210,200900,56090600,6930,6930,6930,6930,0
20250210,200800,56090600,6930,6930,6930,6930,0
20250210,200700,56090600,6930,6930,6930,6930,0
20250210,200600,56090600,6930,6930,6930,6930,0
20250210,200500,56090600,6930,6930,6930,6930,0
20250210,200400,56090600,6930,6930,6930,6930,0
20250210,200300,56090600,6930,6930,6930,6930,182
20250210,200200,56090600,6930,6930,6930,6930,0
20250210,200100,56090600,6930,6930,6930,6930,0
20250210,200000,56090600,6930,6930,6930,6930,0
20250210,195900,56090600,6930,6930,6930,6930,0
20250210,195800,56090600,6930,6930,6930,6930,0
20250210,195700,56090600,6930,6930,6930,6930,0
20250210,195600,56090600,6930,6930,6930,6930,0
20250210,195500,56090600,6930,6930,6930,6930,0
20250210,195400,56090600,6930,6930,6930,6930,0
20250210,195300,56090600,6930,6930,6930,6930,0
20250210,195200,56090600,6930,6930,6930,6930,0
20250210,195100,56090600,6930,6930,6930,6930,0
20250210,195000,56090600,6930,6930,6930,6930,0
20250210,194900,56090600,6930,6930,6930,6930,0
20250210,194800,56090600,6930,6930,6930,6930,0
20250210,194700,56090600,6930,6930,6930,6930,0
20250210,194600,56090600,6930,6930,6930,6930,0
20250210,194500,56090600,6930,6930,6930,6930,0
20250210,194400,56090600,6930,6930,6930,6930,0
20250210,194300,56090600,6930,6930,6930,6930,0
20250210,194200,56090600,6930,6930,6930,6930,0
20250210,194100,56090600,6930,6930,6930,6930,0
20250210,194000,56090600,6930,6930,6930,6930,0
20250210,193900,56090600,6930,6930,6930,6930,0
20250210,193800,56090600,6930,6930,6930,6930,0
20250210,193700,56090600,6930,6930,6930,6930,0
20250210,193600,56090600,6930,6930,6930,6930,0
20250210,193500,56090600,6930,6930,6930,6930,0
20250210,193400,56090600,6930,6930,6930,6930,0
20250210,193300,56090600,6930,6930,6930,6930,182
20250210,193200,56090600,6930,6930,6930,6930,0
20250210,193100,56090600,6930,6930,6930,6930,0
20250210,193000,56090600,6930,6930,6930,6930,0
20250210,192900,56090600,6930,6930,6930,6930,0
20250210,192800,56090600,6930,6930,6930,6930,0
20250210,192700,56090600,6930,6930,6930,6930,0
20250210,192600,56090600,6930,6930,6930,6930,0
20250210,192500,56090600,6930,6930,6930,6930,0
20250210,192400,56090600,6930,6930,6930,6930,0
20250210,192300,56090600,6930,6930,6930,6930,0
20250210,192200,56090600,6930,6930,6930,6930,0
20250210,192100,56090600,6930,6930,6930,6930,0
20250210,192000,56090600,6930,6930,6930,6930,0
20250210,191900,56090600,6930,6930,6930,6930,0
20250210,191800,56090600,6930,6930,6930,6930,0
20250210,191700,56090600,6930,6930,6930,6930,0
20250210,191600,56090600,6930,6930,6930,6930,0
20250210,191500,56090600,6930,6930,6930,6930,0
20250210,191400,56090600,6930,6930,6930,6930,0
20250210,191300,56090600,6930,6930,6930,6930,0
20250210,191200,56090600,6930,6930,6930,6930,0
20250210,191100,56090600,6930,6930,6930,6930,0
20250210,191000,56090600,6930,6930,6930,6930,0
20250210,190900,56090600,6930,6930,6930,6930,0
20250210,190800,56090600,6930,6930,6930,6930,0
20250210,190700,56090600,6930,6930,6930,6930,0
20250210,190600,56090600,6930,6930,6930,6930,0
20250210,190500,56090600,6930,6930,6930,6930,0
20250210,190400,56090600,6930,6930,6930,6930,0
20250210,190300,56090600,6930,6930,6930,6930,182
20250210,190200,56090600,6930,6930,6930,6930,0
20250210,190100,56090600,6930,6930,6930,6930,0
20250210,190000,56090600,6930,6930,6930,6930,0
20250210,185900,56090600,6930,6930,6930,6930,0
20250210,185800,56090600,6930,6930,6930,6930,0
20250210,185700,56090600,6930,6930,6930,6930,0
20250210,185600,56090600,6930,6930,6930,6930,0
20250210,185500,56090600,6930,6930,6930,6930,0
20250210,185400,56090600,6930,6930,6930,6930,0
20250210,185300,56090600,6930,6930,6930,6930,0
20250210,185200,56090600,6930,6930,6930,6930,0
20250210,185100,56090600,6930,6930,6930,6930,0
20250210,185000,56090600,6930,6930,6930,6930,0
20250210,184900,56090600,6930,6930,6930,6930,0
20250210,184800,56090600,6930,6930,6930,6930,0
20250210,184700,56090600,6930,6930,6930,6930,0
20250210,184600,56090600,6930,6930,6930,6930,0
20250210,184500,56090600,6930,6930,6930,6930,0
20250210,184400,56090600,6930,6930,6930,6930,0
20250210,184300,56090600,6930,6930,6930,6930,0
20250210,184200,56090600,6930,6930,6930,6930,0
20250210,184100,56090600,6930,6930,6930,6930,0
20250210,184000,56090600,6930,6930,6930,6930,0
20250210,183900,56090600,6930,6930,6930,6930,0
20250210,183800,56090600,6930,6930,6930,6930,0
20250210,183700,56090600,6930,6930,6930,6930,0
20250210,183600,56090600,6930,6930,6930,6930,0
20250210,183500,56090600,6930,6930,6930,6930,0
20250210,183400,56090600,6930,6930,6930,6930,0
20250210,183300,56090600,6930,6930,6930,6930,182
20250210,183200,56090600,6930,6930,6930,6930,0
20250210,183100,56090600,6930,6930,6930,6930,0
20250210,183000,56090600,6930,6930,6930,6930,0
20250210,182900,56090600,6930,6930,6930,6930,0
20250210,182800,56090600,6930,6930,6930,6930,0
20250210,182700,56090600,6930,6930,6930,6930,0
20250210,182600,56090600,6930,6930,6930,6930,0
20250210,182500,56090600,6930,6930,6930,6930,0
20250210,182400,56090600,6930,6930,6930,6930,0
20250210,182300,56090600,6930,6930,6930,6930,0
20250210,182200,56090600,6930,6930,6930,6930,0
20250210,182100,56090600,6930,6930,6930,6930,0
20250210,182000,56090600,6930,6930,6930,6930,0
20250210,181900,56090600,6930,6930,6930,6930,0
20250210,181800,56090600,6930,6930,6930,6930,0
20250210,181700,56090600,6930,6930,6930,6930,0
20250210,181600,56090600,6930,6930,6930,6930,0
20250210,181500,56090600,6930,6930,6930,6930,0
20250210,181400,56090600,6930,6930,6930,6930,0
20250210,181300,56090600,6930,6930,6930,6930,0
20250210,181200,56090600,6930,6930,6930,6930,0
20250210,181100,56090600,6930,6930,6930,6930,0
20250210,181000,56090600,6930,6930,6930,6930,0
20250210,180900,56090600,6930,6930,6930,6930,0
20250210,180800,56090600,6930,6930,6930,6930,0
20250210,180700,56090600,6930,6930,6930,6930,0
20250210,180600,56090600,6930,6930,6930,6930,0
20250210,180500,56090600,6930,6930,6930,6930,0
20250210,180400,56090600,6930,6930,6930,6930,0
20250210,180300,56090600,6930,6930,6930,6930,182
20250210,180200,56090600,6930,6930,6930,6930,0
20250210,180100,56090600,6930,6930,6930,6930,0
20250210,180000,56090600,6930,6930,6930,6930,0
20250210,175900,56090600,6930,6930,6930,6930,0
20250210,175800,56090600,6930,6930,6930,6930,0
20250210,175700,56090600,6930,6930,6930,6930,0
20250210,175600,56090600,6930,6930,6930,6930,0
20250210,175500,56090600,6930,6930,6930,6930,0
20250210,175400,56090600,6930,6930,6930,6930,0
20250210,175300,56090600,6930,6930,6930,6930,0
20250210,175200,56090600,6930,6930,6930,6930,0
20250210,175100,56090600,6930,6930,6930,6930,0
20250210,175000,56090600,6930,6930,6930,6930,0
20250210,174900,56090600,6930,6930,6930,6930,0
20250210,174800,56090600,6930,6930,6930,6930,0
20250210,174700,56090600,6930,6930,6930,6930,0
20250210,174600,56090600,6930,6930,6930,6930,0
20250210,174500,56090600,6930,6930,6930,6930,0
20250210,174400,56090600,6930,6930,6930,6930,0
20250210,174300,56090600,6930,6930,6930,6930,0
20250210,174200,56090600,6930,6930,6930,6930,0
20250210,174100,56090600,6930,6930,6930,6930,0
20250210,174000,56090600,6930,6930,6930,6930,0
20250210,173900,56090600,6930,6930,6930,6930,0
20250210,173800,56090600,6930,6930,6930,6930,0
20250210,173700,56090600,6930,6930,6930,6930,0
20250210,173600,56090600,6930,6930,6930,6930,0
20250210,173500,56090600,6930,6930,6930,6930,0
20250210,173400,56090600,6930,6930,6930,6930,0
20250210,173300,56090600,6930,6930,6930,6930,182
20250210,173200,56090600,6930,6930,6930,6930,0
20250210,173100,56090600,6930,6930,6930,6930,0
20250210,173000,56090600,6930,6930,6930,6930,0
20250210,172900,56090600,6930,6930,6930,6930,0
20250210,172800,56090600,6930,6930,6930,6930,0
20250210,172700,56090600,6930,6930,6930,6930,0
20250210,172600,56090600,6930,6930,6930,6930,0
20250210,172500,56090600,6930,6930,6930,6930,0
20250210,172400,56090600,6930,6930,6930,6930,0
20250210,172300,56090600,6930,6930,6930,6930,0
20250210,172200,56090600,6930,6930,6930,6930,0
20250210,172100,56090600,6930,6930,6930,6930,0
20250210,172000,56090600,6930,6930,6930,6930,0
20250210,171900,56090600,6930,6930,6930,6930,0
20250210,171800,56090600,6930,6930,6930,6930,0
20250210,171700,56090600,6930,6930,6930,6930,0
20250210,171600,56090600,6930,6930,6930,6930,0
20250210,171500,56090600,6930,6930,6930,6930,0
20250210,171400,56090600,6930,6930,6930,6930,0
20250210,171300,56090600,6930,6930,6930,6930,0
20250210,171200,56090600,6930,6930,6930,6930,0
20250210,171100,56090600,6930,6930,6930,6930,0
20250210,171000,56090600,6930,6930,6930,6930,0
20250210,170900,56090600,6930,6930,6930,6930,0
20250210,170800,56090600,6930,6930,6930,6930,0
20250210,170700,56090600,6930,6930,6930,6930,0
20250210,170600,56090600,6930,6930,6930,6930,0
20250210,170500,56090600,6930,6930,6930,6930,0
20250210,170400,56090600,6930,6930,6930,6930,0
20250210,170300,56090600,6930,6930,6930,6930,182
20250210,170200,56090600,6930,6930,6930,6930,0
20250210,170100,56090600,6930,6930,6930,6930,0
20250210,170000,56090600,6930,6930,6930,6930,0
20250210,165900,56090600,6930,6930,6930,6930,0
20250210,165800,56090600,6930,6930,6930,6930,0
20250210,165700,56090600,6930,6930,6930,6930,0
20250210,165600,56090600,6930,6930,6930,6930,0
20250210,165500,56090600,6930,6930,6930,6930,0
20250210,165400,56090600,6930,6930,6930,6930,0
20250210,165300,56090600,6930,6930,6930,6930,0
20250210,165200,56090600,6930,6930,6930,6930,0
20250210,165100,56090600,6930,6930,6930,6930,0
20250210,165000,56090600,6930,6930,6930,6930,0
20250210,164900,56090600,6930,6930,6930,6930,0
20250210,164800,56090600,6930,6930,6930,6930,0
20250210,164700,56090600,6930,6930,6930,6930,0
20250210,164600,56090600,6930,6930,6930,6930,0
20250210,164500,56090600,6930,6930,6930,6930,0
20250210,164400,56090600,6930,6930,6930,6930,0
20250210,164300,56090600,6930,6930,6930,6930,0
20250210,164200,56090600,6930,6930,6930,6930,0
20250210,164100,56090600,6930,6930,6930,6930,0
20250210,164000,56090600,6930,6930,6930,6930,0
20250210,163900,56090600,6930,6930,6930,6930,0
20250210,163800,56090600,6930,6930,6930,6930,0
20250210,163700,56090600,6930,6930,6930,6930,0
20250210,163600,56090600,6930,6930,6930,6930,0
20250210,163500,56090600,6930,6930,6930,6930,0
20250210,163400,56090600,6930,6930,6930,6930,0
20250210,163300,56090600,6930,6930,6930,6930,182
20250210,163200,56090600,6930,6930,6930,6930,0
20250210,163100,56090600,6930,6930,6930,6930,0
20250210,163000,56090600,6930,6930,6930,6930,0
20250210,162900,56090600,6930,6930,6930,6930,0
20250210,162800,56090600,6930,6930,6930,6930,0
20250210,162700,56090600,6930,6930,6930,6930,0
20250210,162600,56090600,6930,6930,6930,6930,0
20250210,162500,56090600,6930,6930,6930,6930,0
20250210,162400,56090600,6930,6930,6930,6930,0
20250210,162300,56090600,6930,6930,6930,6930,0
20250210,162200,56090600,6930,6930,6930,6930,0
20250210,162100,56090600,6930,6930,6930,6930,0
20250210,162000,56090600,6930,6930,6930,6930,0
20250210,161900,56090600,6930,6930,6930,6930,0
20250210,161800,56090600,6930,6930,6930,6930,0
20250210,161700,56090600,6930,6930,6930,6930,0
20250210,161600,56090600,6930,6930,6930,6930,0
20250210,161500,56090600,6930,6930,6930,6930,0
20250210,161400,56090600,6930,6930,6930,6930,0
20250210,161300,56090600,6930,6930,6930,6930,0
20250210,161200,56090600,6930,6930,6930,6930,0
20250210,161100,56090600,6930,6930,6930,6930,0
20250210,161000,56090600,6930,6930,6930,6930,0
20250210,160900,56090600,6930,6930,6930,6930,0
20250210,160800,56090600,6930,6930,6930,6930,0
20250210,160700,56090600,6930,6930,6930,6930,0
20250210,160600,56090600,6930,6930,6930,6930,0
20250210,160500,56090600,6930,6930,6930,6930,0
20250210,160400,56090600,6930,6930,6930,6930,0
20250210,160300,56090600,6930,6930,6930,6930,182
20250210,160200,56090600,6930,6930,6930,6930,0
20250210,160100,56090600,6930,6930,6930,6930,0
20250210,160000,56090600,6930,6930,6930,6930,0
20250210,155900,56090600,6930,6930,6930,6930,0
20250210,155800,56090600,6930,6930,6930,6930,0
20250210,155700,56090600,6930,6930,6930,6930,0
20250210,155600,56090600,6930,6930,6930,6930,0
20250210,155500,56090600,6930,6930,6930,6930,0
20250210,155400,56090600,6930,6930,6930,6930,0
20250210,155300,56090600,6930,6930,6930,6930,0
20250210,155200,56090600,6930,6930,6930,6930,0
20250210,155100,56090600,6930,6930,6930,6930,0
20250210,155000,56090600,6930,6930,6930,6930,0
20250210,154900,56090600,6930,6930,6930,6930,0
20250210,154800,56090600,6930,6930,6930,6930,0
20250210,154700,56090600,6930,6930,6930,6930,0
20250210,154600,56090600,6930,6930,6930,6930,0
20250210,154500,56090600,6930,6930,6930,6930,0
20250210,154400,56090600,6930,6930,6930,6930,0
20250210,154300,56090600,6930,6930,6930,6930,0
20250210,154200,56090600,6930,6930,6930,6930,0
20250210,154100,56090600,6930,6930,6930,6930,0
20250210,154000,56090600,6930,6930,6930,6930,0
20250210,153900,56090600,6930,6930,6930,6930,0
20250210,153800,56090600,6930,6930,6930,6930,0
20250210,153700,56090600,6930,6930,6930,6930,0
20250210,153600,56090600,6930,6930,6930,6930,0
20250210,153500,56090600,6930,6930,6930,6930,0
20250210,153400,56090600,6930,6930,6930,6930,0
20250210,153300,56090600,6930,6930,6930,6930,182
20250210,153200,56090600,6930,6930,6930,6930,0
20250210,153100,56090600,6930,6930,6930,6930,0
20250210,153000,56090600,6930,6930,6930,6930,182
20250210,152900,54829340,6930,6930,6930,6930,0
20250210,152800,54829340,6930,6930,6930,6930,0
20250210,152700,54829340,6930,6930,6930,6930,0
20250210,152600,54829340,6930,6930,6930,6930,0
20250210,152500,54829340,6930,6930,6930,6930,0
20250210,152400,54829340,6930,6930,6930,6930,0
20250210,152300,54829340,6930,6930,6930,6930,0
20250210,152200,54829340,6930,6930,6930,6930,0
20250210,152100,54829340,6930,6930,6930,6930,0
20250210,152000,54829340,6930,6930,6930,6930,0
20250210,151900,54829340,6930,6930,6930,6930,5
20250210,151800,54794690,6930,6920,6930,6920,72
20250210,151700,54296420,6920,6900,6920,6900,467
20250210,151600,51073260,6900,6900,6900,6890,62
20250210,151500,50645520,6890,6890,6900,6890,21
20250210,151400,50500780,6890,6890,6890,6890,1
20250210,151300,50493890,6890,6890,6890,6890,0
20250210,151200,50493890,6890,6890,6890,6890,0
20250210,151100,50493890,6890,6890,6890,6890,0
20250210,151000,50493890,6890,6880,6890,6880,10
20250210,150900,50425000,6890,6890,6890,6890,0
20250210,150800,50425000,6890,6890,6890,6890,0
20250210,150700,50425000,6890,6890,6890,6890,0
20250210,150600,50425000,6890,6890,6890,6890,0
20250210,150500,50425000,6890,6890,6890,6890,0
20250210,150400,50425000,6890,6890,6890,6890,0
20250210,150300,50425000,6890,6880,6890,6880,5
20250210,150200,50390560,6890,6890,6890,6890,1
20250210,150100,50383670,6900,6900,6900,6900,0
20250210,150000,50383670,6900,6900,6900,6900,0
20250210,145900,50383670,6900,6900,6900,6900,0
20250210,145800,50383670,6900,6900,6900,6900,0
20250210,145700,50383670,6900,6900,6900,6900,0
20250210,145600,50383670,6900,6900,6900,6900,0
20250210,145500,50383670,6900,6900,6900,6900,0
20250210,145400,50383670,6900,6900,6900,6900,0
20250210,145300,50383670,6900,6900,6900,6900,0
20250210,145200,50383670,6900,6900,6900,6900,0
20250210,145100,50383670,6900,6900,6900,6900,0
20250210,145000,50383670,6900,6900,6900,6900,0
20250210,144900,50383670,6900,6900,6900,6900,0
20250210,144800,50383670,6900,6900,6900,6900,0
20250210,144700,50383670,6900,6900,6900,6900,0
20250210,144600,50383670,6900,6900,6900,6900,0
20250210,144500,50383670,6900,6900,6900,6900,0
20250210,144400,50383670,6900,6880,6900,6880,13
20250210,144300,50294210,6880,6880,6880,6880,0
20250210,144200,50294210,6880,6880,6880,6880,0
20250210,144100,50294210,6880,6880,6880,6880,1
20250210,144000,50287330,6840,6860,6860,6840,36
20250210,143900,50040820,6880,6880,6880,6880,0
20250210,143800,50040820,6880,6880,6880,6880,1
20250210,143700,50033940,6850,6860,6860,6850,150
20250210,143600,49005580,6900,6900,6900,6900,0
20250210,143500,49005580,6900,6900,6900,6900,0
20250210,143400,49005580,6900,6900,6900,6900,0
20250210,143300,49005580,6900,6900,6900,6900,0
20250210,143200,49005580,6900,6900,6900,6900,0
20250210,143100,49005580,6900,6900,6900,6900,0
20250210,143000,49005580,6900,6900,6900,6900,0
20250210,142900,49005580,6900,6900,6900,6900,0
20250210,142800,49005580,6900,6900,6900,6900,0
20250210,142700,49005580,6900,6900,6900,6900,1
20250210,142600,48998680,6900,6900,6900,6900,0
20250210,142500,48998680,6900,6900,6900,6900,0
20250210,142400,48998680,6900,6900,6900,6900,101
20250210,142300,48301780,6900,6900,6900,6900,0
20250210,142200,48301780,6900,6900,6900,6900,0
20250210,142100,48301780,6900,6900,6900,6900,0
20250210,142000,48301780,6900,6900,6900,6900,0
20250210,141900,48301780,6900,6900,6900,6900,0
20250210,141800,48301780,6900,6900,6900,6900,0
20250210,141700,48301780,6900,6900,6900,6900,1
20250210,141600,48294880,6890,6890,6890,6890,0
20250210,141500,48294880,6890,6890,6890,6890,0
20250210,141400,48294880,6890,6890,6890,6890,0
20250210,141300,48294880,6890,6890,6890,6890,0
20250210,141200,48294880,6890,6890,6890,6890,99
20250210,141100,47612770,6900,6900,6900,6900,0
20250210,141000,47612770,6900,6900,6900,6900,17
20250210,140900,47495470,6890,6880,6890,6880,155
20250210,140800,46428020,6870,6870,6870,6870,0
20250210,140700,46428020,6870,6870,6870,6870,20
20250210,140600,46290620,6880,6880,6880,6880,0
20250210,140500,46290620,6880,6880,6880,6880,1
20250210,140400,46283740,6880,6880,6880,6880,0
20250210,140300,46283740,6880,6880,6880,6880,0
20250210,140200,46283740,6880,6880,6880,6880,0
20250210,140100,46283740,6880,6880,6880,6880,0
20250210,140000,46283740,6880,6880,6880,6880,0
20250210,135900,46283740,6880,6880,6880,6880,0
20250210,135800,46283740,6880,6880,6880,6880,5
20250210,135700,46249340,6890,6890,6890,6890,0
20250210,135600,46249340,6890,6890,6890,6890,0
20250210,135500,46249340,6890,6890,6890,6890,0
20250210,135400,46249340,6890,6890,6890,6890,0
20250210,135300,46249340,6890,6890,6890,6890,0
20250210,135200,46249340,6890,6890,6890,6890,0
20250210,135100,46249340,6890,6890,6890,6890,11
20250210,135000,46173550,6890,6890,6890,6890,0
20250210,134900,46173550,6890,6890,6890,6890,0
20250210,134800,46173550,6890,6890,6890,6890,0
20250210,134700,46173550,6890,6890,6890,6890,0
20250210,134600,46173550,6890,6890,6890,6890,1
20250210,134500,46166660,6880,6880,6880,6880,10
20250210,134400,46097860,6880,6880,6880,6880,0
20250210,134300,46097860,6880,6880,6880,6880,0
20250210,134200,46097860,6880,6880,6880,6880,0
20250210,134100,46097860,6880,6880,6880,6880,0
20250210,134000,46097860,6880,6880,6880,6880,0
20250210,133900,46097860,6880,6880,6880,6880,0
20250210,133800,46097860,6880,6880,6880,6880,0
20250210,133700,46097860,6880,6880,6880,6880,1
20250210,133600,46090980,6890,6890,6890,6890,1
20250210,133500,46084090,6900,6900,6900,6900,0
20250210,133400,46084090,6900,6900,6900,6900,0
20250210,133300,46084090,6900,6900,6900,6900,0
20250210,133200,46084090,6900,6900,6900,6900,0
20250210,133100,46084090,6900,6900,6900,6900,0
20250210,133000,46084090,6900,6900,6900,6900,0
20250210,132900,46084090,6900,6900,6900,6900,0
20250210,132800,46084090,6900,6900,6900,6900,0
20250210,132700,46084090,6900,6900,6900,6900,0
20250210,132600,46084090,6900,6900,6900,6900,0
20250210,132500,46084090,6900,6900,6900,6900,0
20250210,132400,46084090,6900,6900,6900,6900,0
20250210,132300,46084090,6900,6900,6900,6900,0
20250210,132200,46084090,6900,6900,6900,6900,0
20250210,132100,46084090,6900,6900,6900,6900,0
20250210,132000,46084090,6900,6900,6900,6900,0
20250210,131900,46084090,6900,6900,6900,6900,1
20250210,131800,46077190,6850,6800,6850,6800,588
20250210,131700,42074650,6810,6880,6880,6630,2037
20250210,131600,28260980,6890,6900,6900,6890,6
20250210,131500,28219630,6860,6860,6860,6860,0
20250210,131400,28219630,6860,6860,6860,6860,0
20250210,131300,28219630,6860,6890,6890,6850,260
20250210,131200,26436330,6910,6910,6910,6910,0
20250210,131100,26436330,6910,6910,6910,6910,0
20250210,131000,26436330,6910,6910,6910,6910,0
20250210,130900,26436330,6910,6910,6910,6910,0
20250210,130800,26436330,6910,6910,6910,6910,0
20250210,130700,26436330,6910,6910,6910,6910,0
20250210,130600,26436330,6910,6910,6910,6910,0
20250210,130500,26436330,6910,6910,6910,6910,0
20250210,130400,26436330,6910,6910,6910,6910,0
20250210,130300,26436330,6910,6910,6910,6910,0
20250210,130200,26436330,6910,6910,6910,6910,0
20250210,130100,26436330,6910,6910,6910,6910,0
20250210,130000,26436330,6910,6910,6910,6910,0
20250210,125900,26436330,6910,6910,6910,6910,0
20250210,125800,26436330,6910,6910,6910,6910,0
20250210,125700,26436330,6910,6910,6910,6910,5
20250210,125600,26401780,6850,6850,6850,6850,0
20250210,125500,26401780,6850,6910,6910,6850,1031
20250210,125400,19321300,6920,6920,6920,6920,0
20250210,125300,19321300,6920,6940,6940,6920,31
20250210,125200,19106670,6950,6950,6950,6950,5
20250210,125100,19071920,6960,6960,6960,6960,0
20250210,125000,19071920,6960,6960,6960,6960,0
20250210,124900,19071920,6960,6960,6960,6960,0
20250210,124800,19071920,6960,6960,6960,6960,0
20250210,124700,19071920,6960,6960,6960,6960,0
20250210,124600,19071920,6960,6960,6960,6960,0
20250210,124500,19071920,6960,6960,6960,6960,0
20250210,124400,19071920,6960,6960,6960,6960,0
20250210,124300,19071920,6960,6960,6960,6960,0
20250210,124200,19071920,6960,6960,6960,6960,0
20250210,124100,19071920,6960,6960,6960,6960,0
20250210,124000,19071920,6960,6960,6960,6960,0
20250210,123900,19071920,6960,6960,6960,6960,0
20250210,123800,19071920,6960,6960,6960,6960,0
20250210,123700,19071920,6960,6960,6960,6960,0
20250210,123600,19071920,6960,6960,6960,6960,0
20250210,123500,19071920,6960,6960,6960,6960,0
20250210,123400,19071920,6960,6960,6960,6960,0
20250210,123300,19071920,6960,6960,6960,6960,0
20250210,123200,19071920,6960,6960,6960,6960,1
20250210,123100,19064960,6960,6960,6960,6960,0
20250210,123000,19064960,6960,6960,6960,6960,0
20250210,122900,19064960,6960,6960,6960,6960,0
20250210,122800,19064960,6960,6960,6960,6960,70
20250210,122700,18577760,6970,6970,6970,6970,1
20250210,122600,18570790,6960,6960,6960,6960,0
20250210,122500,18570790,6960,6960,6960,6960,2
20250210,122400,18556870,6960,6960,6960,6960,106
20250210,122300,17819110,6970,6970,6970,6970,0
20250210,122200,17819110,6970,6960,6970,6960,122
20250210,122100,16969980,6960,6960,6960,6960,0
20250210,122000,16969980,6960,6960,6960,6960,0
20250210,121900,16969980,6960,6960,6960,6960,14
20250210,121800,16872540,6960,6960,6960,6960,0
20250210,121700,16872540,6960,6960,6960,6960,0
20250210,121600,16872540,6960,6960,6960,6960,0
20250210,121500,16872540,6960,6960,6960,6960,0
20250210,121400,16872540,6960,6960,6960,6960,0
20250210,121300,16872540,6960,6960,6960,6960,0
20250210,121200,16872540,6960,6960,6960,6960,0
20250210,121100,16872540,6960,6920,6960,6920,300
20250210,121000,14785190,6960,6960,6960,6960,0
20250210,120900,14785190,6960,6960,6960,6960,0
20250210,120800,14785190,6960,6960,6960,6960,0
20250210,120700,14785190,6960,6960,6960,6960,0
20250210,120600,14785190,6960,6960,6960,6960,5
20250210,120500,14750390,6960,6960,6960,6960,0
20250210,120400,14750390,6960,6960,6960,6960,0
20250210,120300,14750390,6960,6960,6960,6960,0
20250210,120200,14750390,6960,6960,6960,6960,0
20250210,120100,14750390,6960,6960,6960,6960,0
20250210,120000,14750390,6960,6960,6960,6960,0
20250210,115900,14750390,6960,6960,6960,6960,0
20250210,115800,14750390,6960,6960,6960,6960,0
20250210,115700,14750390,6960,6960,6960,6960,0
20250210,115600,14750390,6960,6960,6960,6960,1
20250210,115500,14743430,6950,6950,6950,6950,1
20250210,115400,14736480,6960,6960,6960,6960,0
20250210,115300,14736480,6960,6960,6960,6960,1
20250210,115200,14729520,6960,6960,6960,6960,0
20250210,115100,14729520,6960,6960,6960,6960,0
20250210,115000,14729520,6960,6960,6960,6960,1
20250210,114900,14722560,6960,6960,6960,6960,0
20250210,114800,14722560,6960,6960,6960,6960,0
20250210,114700,14722560,6960,6960,6960,6960,0
20250210,114600,14722560,6960,6930,6960,6930,50
20250210,114500,14375390,6930,6920,6930,6920,94
20250210,114400,13724900,6920,6920,6920,6920,0
20250210,114300,13724900,6920,6920,6920,6920,0
20250210,114200,13724900,6920,6920,6920,6920,5
20250210,114100,13690300,6920,6920,6920,6920,0
20250210,114000,13690300,6920,6920,6920,6920,0
20250210,113900,13690300,6920,6920,6920,6920,1
20250210,113800,13683380,6920,6920,6920,6920,0
20250210,113700,13683380,6920,6920,6920,6920,0
20250210,113600,13683380,6920,6920,6920,6920,0
20250210,113500,13683380,6920,6910,6920,6910,21
20250210,113400,13538170,6910,6910,6910,6910,1
20250210,113300,13531260,6850,6910,6910,6850,480
20250210,113200,10234260,6920,6920,6920,6920,1
20250210,113100,10227340,6920,6920,6920,6920,0
20250210,113000,10227340,6920,6920,6920,6920,6
20250210,112900,10185820,6920,6920,6920,6920,0
20250210,112800,10185820,6920,6920,6920,6920,0
20250210,112700,10185820,6920,6920,6920,6920,5
20250210,112600,10151220,6920,6920,6920,6920,0
20250210,112500,10151220,6920,6920,6920,6920,0
20250210,112400,10151220,6920,6920,6920,6920,0
20250210,112300,10151220,6920,6920,6920,6920,0
20250210,112200,10151220,6920,6920,6920,6920,1
20250210,112100,10144300,6910,6910,6910,6910,6
20250210,112000,10102840,6910,6910,6910,6910,0
20250210,111900,10102840,6910,6910,6910,6910,0
20250210,111800,10102840,6910,6910,6910,6910,5
20250210,111700,10068290,6910,6910,6910,6910,0
20250210,111600,10068290,6910,6910,6910,6910,1
20250210,111500,10061380,6910,6910,6910,6910,0
20250210,111400,10061380,6910,6910,6910,6910,0
20250210,111300,10061380,6910,6910,6910,6910,0
20250210,111200,10061380,6910,6910,6910,6910,10
20250210,111100,9992280,6910,6910,6910,6910,0
20250210,111000,9992280,6910,6910,6910,6910,0
20250210,110900,9992280,6910,6910,6910,6910,0
20250210,110800,9992280,6910,6910,6910,6910,0
20250210,110700,9992280,6910,6910,6910,6910,123
20250210,110600,9142350,6910,6910,6910,6910,0
20250210,110500,9142350,6910,6910,6910,6910,0
20250210,110400,9142350,6910,6910,6910,6910,0
20250210,110300,9142350,6910,6910,6910,6910,5
20250210,110200,9107800,6920,6920,6920,6920,0
20250210,110100,9107800,6920,6920,6920,6920,0
20250210,110000,9107800,6920,6920,6920,6920,206
20250210,105900,7682280,6920,6920,6920,6920,0
20250210,105800,7682280,6920,6910,6920,6910,109
20250210,105700,6929040,6910,6910,6910,6910,1
20250210,105600,6922130,6900,6900,6900,6900,110
20250210,105500,6163130,6900,6900,6900,6900,1
20250210,105400,6156230,6880,6880,6880,6880,0
20250210,105300,6156230,6880,6880,6880,6880,0
20250210,105200,6156230,6880,6880,6880,6880,0
20250210,105100,6156230,6880,6880,6880,6880,0
20250210,105000,6156230,6880,6880,6880,6880,0
20250210,104900,6156230,6880,6880,6880,6880,0
20250210,104800,6156230,6880,6880,6880,6880,0
20250210,104700,6156230,6880,6880,6880,6880,1
20250210,104600,6149350,6900,6900,6900,6900,0
20250210,104500,6149350,6900,6900,6900,6900,0
20250210,104400,6149350,6900,6900,6900,6900,0
20250210,104300,6149350,6900,6890,6900,6890,21
20250210,104200,6004650,6890,6890,6890,6890,0
20250210,104100,6004650,6890,6890,6890,6890,0
20250210,104000,6004650,6890,6890,6890,6890,0
20250210,103900,6004650,6890,6890,6890,6890,0
20250210,103800,6004650,6890,6890,6890,6890,0
20250210,103700,6004650,6890,6890,6890,6890,0
20250210,103600,6004650,6890,6890,6890,6890,1
20250210,103500,5997760,6880,6880,6880,6880,20
20250210,103400,5860160,6880,6880,6880,6880,0
20250210,103300,5860160,6880,6880,6880,6880,0
20250210,103200,5860160,6880,6880,6880,6880,0
20250210,103100,5860160,6880,6880,6880,6880,0
20250210,103000,5860160,6880,6880,6880,6880,0
20250210,102900,5860160,6880,6880,6880,6880,0
20250210,102800,5860160,6880,6880,6880,6880,0
20250210,102700,5860160,6880,6880,6880,6880,2
20250210,102600,5846400,6860,6860,6860,6860,0
20250210,102500,5846400,6860,6860,6860,6860,0
20250210,102400,5846400,6860,6860,6860,6860,174
20250210,102300,4652760,6860,6860,6860,6860,0
20250210,102200,4652760,6860,6860,6860,6860,0
20250210,102100,4652760,6860,6860,6860,6860,79
20250210,102000,4110820,6860,6860,6860,6860,0
20250210,101900,4110820,6860,6860,6860,6860,0
20250210,101800,4110820,6860,6860,6860,6860,0
20250210,101700,4110820,6860,6860,6860,6860,0
20250210,101600,4110820,6860,6860,6860,6860,0
20250210,101500,4110820,6860,6860,6860,6860,110
20250210,101400,3356220,6880,6880,6880,6880,1
20250210,101300,3349340,6880,6880,6880,6880,0
20250210,101200,3349340,6880,6880,6880,6880,0
20250210,101100,3349340,6880,6880,6880,6880,0
20250210,101000,3349340,6880,6880,6880,6880,0
20250210,100900,3349340,6880,6880,6880,6880,0
20250210,100800,3349340,6880,6880,6880,6880,1
20250210,100700,3342460,6880,6880,6880,6880,1
20250210,100600,3335580,6880,6880,6880,6880,0
20250210,100500,3335580,6880,6880,6880,6880,1
20250210,100400,3328700,6870,6870,6870,6870,0
20250210,100300,3328700,6870,6870,6870,6870,0
20250210,100200,3328700,6870,6870,6870,6870,0
20250210,100100,3328700,6870,6870,6870,6870,0
20250210,100000,3328700,6870,6870,6870,6870,0
20250210,095900,3328700,6870,6870,6870,6870,0
20250210,095800,3328700,6870,6870,6870,6870,0
20250210,095700,3328700,6870,6870,6870,6870,0
20250210,095600,3328700,6870,6870,6870,6870,54
20250210,095500,2957720,6880,6880,6880,6880,0
20250210,095400,2957720,6880,6880,6880,6880,0
20250210,095300,2957720,6880,6880,6880,6880,0
20250210,095200,2957720,6880,6880,6880,6880,1
20250210,095100,2950840,6880,6880,6880,6880,10
20250210,095000,2882040,6880,6880,6880,6880,1
20250210,094900,2875160,6880,6880,6880,6880,0
20250210,094800,2875160,6880,6880,6880,6880,0
20250210,094700,2875160,6880,6880,6880,6880,0
20250210,094600,2875160,6880,6880,6880,6880,0
20250210,094500,2875160,6880,6880,6880,6880,0
20250210,094400,2875160,6880,6880,6880,6880,0
20250210,094300,2875160,6880,6880,6880,6880,0
20250210,094200,2875160,6880,6880,6880,6880,0
20250210,094100,2875160,6880,6880,6880,6880,0
20250210,094000,2875160,6880,6880,6880,6880,5
20250210,093900,2840760,6860,6860,6860,6860,0
20250210,093800,2840760,6860,6860,6860,6860,9
20250210,093700,2779020,6860,6860,6860,6860,0
20250210,093600,2779020,6860,6860,6860,6860,90
20250210,093500,2161620,6860,6860,6860,6860,0
20250210,093400,2161620,6860,6860,6860,6860,10
20250210,093300,2093020,6850,6850,6850,6850,0
20250210,093200,2093020,6850,6850,6850,6850,7
20250210,093100,2045070,6860,6860,6860,6860,0
20250210,093000,2045070,6860,6860,6860,6860,0
20250210,092900,2045070,6860,6860,6860,6860,20
20250210,092800,1907870,6860,6860,6860,6860,0
20250210,092700,1907870,6860,6860,6860,6860,0
20250210,092600,1907870,6860,6880,6880,6860,72
20250210,092500,1413640,6890,6890,6890,6890,0
20250210,092400,1413640,6890,6890,6890,6890,16
20250210,092300,1303400,6900,6900,6900,6900,0
20250210,092200,1303400,6900,6900,6900,6900,0
20250210,092100,1303400,6900,6900,6900,6900,0
20250210,092000,1303400,6900,6900,6900,6900,0
20250210,091900,1303400,6900,6900,6900,6900,0
20250210,091800,1303400,6900,6900,6900,6900,0
20250210,091700,1303400,6900,6900,6900,6900,0
20250210,091600,1303400,6900,6900,6900,6900,0
20250210,091500,1303400,6900,6900,6900,6900,0
20250210,091400,1303400,6900,6900,6900,6900,0
20250210,091300,1303400,6900,6900,6900,6900,0
20250210,091200,1303400,6900,6900,6900,6900,0
20250210,091100,1303400,6900,6900,6900,6900,2
20250210,091000,1289600,6910,6910,6910,6910,0
20250210,090900,1289600,6910,6910,6910,6910,0
20250210,090800,1289600,6910,6910,6910,6910,0
20250210,090700,1289600,6910,6910,6910,6910,0
20250210,090600,1289600,6910,6910,6910,6910,1
20250210,090500,1282690,6870,6870,6870,6870,0
20250210,090400,1282690,6870,6870,6870,6870,15
20250210,090300,1179640,6880,6900,6900,6880,25
20250210,090200,1007440,6910,6910,6910,6910,0
20250210,090100,1007440,6910,6880,6910,6880,16
20250210,090000,897330,6890,6920,6920,6890,130