KissMeData/311390/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,211600,179269280,6660,6660,6660,6660,662
20250210,211500,179269280,6660,6660,6660,6660,0
20250210,211400,179269280,6660,6660,6660,6660,0
20250210,211300,179269280,6660,6660,6660,6660,0
20250210,211200,179269280,6660,6660,6660,6660,0
20250210,211100,179269280,6660,6660,6660,6660,0
20250210,211000,179269280,6660,6660,6660,6660,0
20250210,210900,179269280,6660,6660,6660,6660,0
20250210,210800,179269280,6660,6660,6660,6660,0
20250210,210700,179269280,6660,6660,6660,6660,0
20250210,210600,179269280,6660,6660,6660,6660,0
20250210,210500,179269280,6660,6660,6660,6660,0
20250210,210400,179269280,6660,6660,6660,6660,0
20250210,210300,179269280,6660,6660,6660,6660,0
20250210,210200,179269280,6660,6660,6660,6660,0
20250210,210100,179269280,6660,6660,6660,6660,0
20250210,210000,179269280,6660,6660,6660,6660,0
20250210,205900,179269280,6660,6660,6660,6660,0
20250210,205800,179269280,6660,6660,6660,6660,0
20250210,205700,179269280,6660,6660,6660,6660,0
20250210,205600,179269280,6660,6660,6660,6660,0
20250210,205500,179269280,6660,6660,6660,6660,0
20250210,205400,179269280,6660,6660,6660,6660,0
20250210,205300,179269280,6660,6660,6660,6660,0
20250210,205200,179269280,6660,6660,6660,6660,0
20250210,205100,179269280,6660,6660,6660,6660,0
20250210,205000,179269280,6660,6660,6660,6660,0
20250210,204900,179269280,6660,6660,6660,6660,0
20250210,204800,179269280,6660,6660,6660,6660,0
20250210,204700,179269280,6660,6660,6660,6660,0
20250210,204600,179269280,6660,6660,6660,6660,662
20250210,204500,179269280,6660,6660,6660,6660,0
20250210,204400,179269280,6660,6660,6660,6660,0
20250210,204300,179269280,6660,6660,6660,6660,0
20250210,204200,179269280,6660,6660,6660,6660,0
20250210,204100,179269280,6660,6660,6660,6660,0
20250210,204000,179269280,6660,6660,6660,6660,0
20250210,203900,179269280,6660,6660,6660,6660,0
20250210,203800,179269280,6660,6660,6660,6660,0
20250210,203700,179269280,6660,6660,6660,6660,0
20250210,203600,179269280,6660,6660,6660,6660,0
20250210,203500,179269280,6660,6660,6660,6660,0
20250210,203400,179269280,6660,6660,6660,6660,0
20250210,203300,179269280,6660,6660,6660,6660,0
20250210,203200,179269280,6660,6660,6660,6660,0
20250210,203100,179269280,6660,6660,6660,6660,0
20250210,203000,179269280,6660,6660,6660,6660,0
20250210,202900,179269280,6660,6660,6660,6660,0
20250210,202800,179269280,6660,6660,6660,6660,0
20250210,202700,179269280,6660,6660,6660,6660,0
20250210,202600,179269280,6660,6660,6660,6660,0
20250210,202500,179269280,6660,6660,6660,6660,0
20250210,202400,179269280,6660,6660,6660,6660,0
20250210,202300,179269280,6660,6660,6660,6660,0
20250210,202200,179269280,6660,6660,6660,6660,0
20250210,202100,179269280,6660,6660,6660,6660,0
20250210,202000,179269280,6660,6660,6660,6660,0
20250210,201900,179269280,6660,6660,6660,6660,0
20250210,201800,179269280,6660,6660,6660,6660,0
20250210,201700,179269280,6660,6660,6660,6660,0
20250210,201600,179269280,6660,6660,6660,6660,662
20250210,201500,179269280,6660,6660,6660,6660,0
20250210,201400,179269280,6660,6660,6660,6660,0
20250210,201300,179269280,6660,6660,6660,6660,0
20250210,201200,179269280,6660,6660,6660,6660,0
20250210,201100,179269280,6660,6660,6660,6660,0
20250210,201000,179269280,6660,6660,6660,6660,0
20250210,200900,179269280,6660,6660,6660,6660,0
20250210,200800,179269280,6660,6660,6660,6660,0
20250210,200700,179269280,6660,6660,6660,6660,0
20250210,200600,179269280,6660,6660,6660,6660,0
20250210,200500,179269280,6660,6660,6660,6660,0
20250210,200400,179269280,6660,6660,6660,6660,0
20250210,200300,179269280,6660,6660,6660,6660,0
20250210,200200,179269280,6660,6660,6660,6660,0
20250210,200100,179269280,6660,6660,6660,6660,0
20250210,200000,179269280,6660,6660,6660,6660,0
20250210,195900,179269280,6660,6660,6660,6660,0
20250210,195800,179269280,6660,6660,6660,6660,0
20250210,195700,179269280,6660,6660,6660,6660,0
20250210,195600,179269280,6660,6660,6660,6660,0
20250210,195500,179269280,6660,6660,6660,6660,0
20250210,195400,179269280,6660,6660,6660,6660,0
20250210,195300,179269280,6660,6660,6660,6660,0
20250210,195200,179269280,6660,6660,6660,6660,0
20250210,195100,179269280,6660,6660,6660,6660,0
20250210,195000,179269280,6660,6660,6660,6660,0
20250210,194900,179269280,6660,6660,6660,6660,0
20250210,194800,179269280,6660,6660,6660,6660,0
20250210,194700,179269280,6660,6660,6660,6660,0
20250210,194600,179269280,6660,6660,6660,6660,662
20250210,194500,179269280,6660,6660,6660,6660,0
20250210,194400,179269280,6660,6660,6660,6660,0
20250210,194300,179269280,6660,6660,6660,6660,0
20250210,194200,179269280,6660,6660,6660,6660,0
20250210,194100,179269280,6660,6660,6660,6660,0
20250210,194000,179269280,6660,6660,6660,6660,0
20250210,193900,179269280,6660,6660,6660,6660,0
20250210,193800,179269280,6660,6660,6660,6660,0
20250210,193700,179269280,6660,6660,6660,6660,0
20250210,193600,179269280,6660,6660,6660,6660,0
20250210,193500,179269280,6660,6660,6660,6660,0
20250210,193400,179269280,6660,6660,6660,6660,0
20250210,193300,179269280,6660,6660,6660,6660,0
20250210,193200,179269280,6660,6660,6660,6660,0
20250210,193100,179269280,6660,6660,6660,6660,0
20250210,193000,179269280,6660,6660,6660,6660,0
20250210,192900,179269280,6660,6660,6660,6660,0
20250210,192800,179269280,6660,6660,6660,6660,0
20250210,192700,179269280,6660,6660,6660,6660,0
20250210,192600,179269280,6660,6660,6660,6660,0
20250210,192500,179269280,6660,6660,6660,6660,0
20250210,192400,179269280,6660,6660,6660,6660,0
20250210,192300,179269280,6660,6660,6660,6660,0
20250210,192200,179269280,6660,6660,6660,6660,0
20250210,192100,179269280,6660,6660,6660,6660,0
20250210,192000,179269280,6660,6660,6660,6660,0
20250210,191900,179269280,6660,6660,6660,6660,0
20250210,191800,179269280,6660,6660,6660,6660,0
20250210,191700,179269280,6660,6660,6660,6660,0
20250210,191600,179269280,6660,6660,6660,6660,662
20250210,191500,179269280,6660,6660,6660,6660,0
20250210,191400,179269280,6660,6660,6660,6660,0
20250210,191300,179269280,6660,6660,6660,6660,0
20250210,191200,179269280,6660,6660,6660,6660,0
20250210,191100,179269280,6660,6660,6660,6660,0
20250210,191000,179269280,6660,6660,6660,6660,0
20250210,190900,179269280,6660,6660,6660,6660,0
20250210,190800,179269280,6660,6660,6660,6660,0
20250210,190700,179269280,6660,6660,6660,6660,0
20250210,190600,179269280,6660,6660,6660,6660,0
20250210,190500,179269280,6660,6660,6660,6660,0
20250210,190400,179269280,6660,6660,6660,6660,0
20250210,190300,179269280,6660,6660,6660,6660,0
20250210,190200,179269280,6660,6660,6660,6660,0
20250210,190100,179269280,6660,6660,6660,6660,0
20250210,190000,179269280,6660,6660,6660,6660,0
20250210,185900,179269280,6660,6660,6660,6660,0
20250210,185800,179269280,6660,6660,6660,6660,0
20250210,185700,179269280,6660,6660,6660,6660,0
20250210,185600,179269280,6660,6660,6660,6660,0
20250210,185500,179269280,6660,6660,6660,6660,0
20250210,185400,179269280,6660,6660,6660,6660,0
20250210,185300,179269280,6660,6660,6660,6660,0
20250210,185200,179269280,6660,6660,6660,6660,0
20250210,185100,179269280,6660,6660,6660,6660,0
20250210,185000,179269280,6660,6660,6660,6660,0
20250210,184900,179269280,6660,6660,6660,6660,0
20250210,184800,179269280,6660,6660,6660,6660,0
20250210,184700,179269280,6660,6660,6660,6660,0
20250210,184600,179269280,6660,6660,6660,6660,662
20250210,184500,179269280,6660,6660,6660,6660,0
20250210,184400,179269280,6660,6660,6660,6660,0
20250210,184300,179269280,6660,6660,6660,6660,0
20250210,184200,179269280,6660,6660,6660,6660,0
20250210,184100,179269280,6660,6660,6660,6660,0
20250210,184000,179269280,6660,6660,6660,6660,0
20250210,183900,179269280,6660,6660,6660,6660,0
20250210,183800,179269280,6660,6660,6660,6660,0
20250210,183700,179269280,6660,6660,6660,6660,0
20250210,183600,179269280,6660,6660,6660,6660,0
20250210,183500,179269280,6660,6660,6660,6660,0
20250210,183400,179269280,6660,6660,6660,6660,0
20250210,183300,179269280,6660,6660,6660,6660,0
20250210,183200,179269280,6660,6660,6660,6660,0
20250210,183100,179269280,6660,6660,6660,6660,0
20250210,183000,179269280,6660,6660,6660,6660,0
20250210,182900,179269280,6660,6660,6660,6660,0
20250210,182800,179269280,6660,6660,6660,6660,0
20250210,182700,179269280,6660,6660,6660,6660,0
20250210,182600,179269280,6660,6660,6660,6660,0
20250210,182500,179269280,6660,6660,6660,6660,0
20250210,182400,179269280,6660,6660,6660,6660,0
20250210,182300,179269280,6660,6660,6660,6660,0
20250210,182200,179269280,6660,6660,6660,6660,0
20250210,182100,179269280,6660,6660,6660,6660,0
20250210,182000,179269280,6660,6660,6660,6660,0
20250210,181900,179269280,6660,6660,6660,6660,0
20250210,181800,179269280,6660,6660,6660,6660,0
20250210,181700,179269280,6660,6660,6660,6660,0
20250210,181600,179269280,6660,6660,6660,6660,662
20250210,181500,179269280,6660,6660,6660,6660,0
20250210,181400,179269280,6660,6660,6660,6660,0
20250210,181300,179269280,6660,6660,6660,6660,0
20250210,181200,179269280,6660,6660,6660,6660,0
20250210,181100,179269280,6660,6660,6660,6660,0
20250210,181000,179269280,6660,6660,6660,6660,0
20250210,180900,179269280,6660,6660,6660,6660,0
20250210,180800,179269280,6660,6660,6660,6660,0
20250210,180700,179269280,6660,6660,6660,6660,0
20250210,180600,179269280,6660,6660,6660,6660,0
20250210,180500,179269280,6660,6660,6660,6660,0
20250210,180400,179269280,6660,6660,6660,6660,0
20250210,180300,179269280,6660,6660,6660,6660,0
20250210,180200,179269280,6660,6660,6660,6660,0
20250210,180100,179269280,6660,6660,6660,6660,0
20250210,180000,179269280,6660,6660,6660,6660,0
20250210,175900,179269280,6660,6660,6660,6660,0
20250210,175800,179269280,6660,6660,6660,6660,0
20250210,175700,179269280,6660,6660,6660,6660,0
20250210,175600,179269280,6660,6660,6660,6660,0
20250210,175500,179269280,6660,6660,6660,6660,0
20250210,175400,179269280,6660,6660,6660,6660,0
20250210,175300,179269280,6660,6660,6660,6660,0
20250210,175200,179269280,6660,6660,6660,6660,0
20250210,175100,179269280,6660,6660,6660,6660,0
20250210,175000,179269280,6660,6660,6660,6660,0
20250210,174900,179269280,6660,6660,6660,6660,0
20250210,174800,179269280,6660,6660,6660,6660,0
20250210,174700,179269280,6660,6660,6660,6660,0
20250210,174600,179269280,6660,6660,6660,6660,662
20250210,174500,179269280,6660,6660,6660,6660,0
20250210,174400,179269280,6660,6660,6660,6660,0
20250210,174300,179269280,6660,6660,6660,6660,0
20250210,174200,179269280,6660,6660,6660,6660,0
20250210,174100,179269280,6660,6660,6660,6660,0
20250210,174000,179269280,6660,6660,6660,6660,0
20250210,173900,179269280,6660,6660,6660,6660,0
20250210,173800,179269280,6660,6660,6660,6660,0
20250210,173700,179269280,6660,6660,6660,6660,0
20250210,173600,179269280,6660,6660,6660,6660,0
20250210,173500,179269280,6660,6660,6660,6660,0
20250210,173400,179269280,6660,6660,6660,6660,0
20250210,173300,179269280,6660,6660,6660,6660,0
20250210,173200,179269280,6660,6660,6660,6660,0
20250210,173100,179269280,6660,6660,6660,6660,0
20250210,173000,179269280,6660,6660,6660,6660,0
20250210,172900,179269280,6660,6660,6660,6660,0
20250210,172800,179269280,6660,6660,6660,6660,0
20250210,172700,179269280,6660,6660,6660,6660,0
20250210,172600,179269280,6660,6660,6660,6660,0
20250210,172500,179269280,6660,6660,6660,6660,0
20250210,172400,179269280,6660,6660,6660,6660,0
20250210,172300,179269280,6660,6660,6660,6660,0
20250210,172200,179269280,6660,6660,6660,6660,0
20250210,172100,179269280,6660,6660,6660,6660,0
20250210,172000,179269280,6660,6660,6660,6660,0
20250210,171900,179269280,6660,6660,6660,6660,0
20250210,171800,179269280,6660,6660,6660,6660,0
20250210,171700,179269280,6660,6660,6660,6660,0
20250210,171600,179269280,6660,6660,6660,6660,662
20250210,171500,179269280,6660,6660,6660,6660,0
20250210,171400,179269280,6660,6660,6660,6660,0
20250210,171300,179269280,6660,6660,6660,6660,0
20250210,171200,179269280,6660,6660,6660,6660,0
20250210,171100,179269280,6660,6660,6660,6660,0
20250210,171000,179269280,6660,6660,6660,6660,0
20250210,170900,179269280,6660,6660,6660,6660,0
20250210,170800,179269280,6660,6660,6660,6660,0
20250210,170700,179269280,6660,6660,6660,6660,0
20250210,170600,179269280,6660,6660,6660,6660,0
20250210,170500,179269280,6660,6660,6660,6660,0
20250210,170400,179269280,6660,6660,6660,6660,0
20250210,170300,179269280,6660,6660,6660,6660,0
20250210,170200,179269280,6660,6660,6660,6660,0
20250210,170100,179269280,6660,6660,6660,6660,0
20250210,170000,179269280,6660,6660,6660,6660,0
20250210,165900,179269280,6660,6660,6660,6660,0
20250210,165800,179269280,6660,6660,6660,6660,0
20250210,165700,179269280,6660,6660,6660,6660,0
20250210,165600,179269280,6660,6660,6660,6660,0
20250210,165500,179269280,6660,6660,6660,6660,0
20250210,165400,179269280,6660,6660,6660,6660,0
20250210,165300,179269280,6660,6660,6660,6660,0
20250210,165200,179269280,6660,6660,6660,6660,0
20250210,165100,179269280,6660,6660,6660,6660,0
20250210,165000,179269280,6660,6660,6660,6660,0
20250210,164900,179269280,6660,6660,6660,6660,0
20250210,164800,179269280,6660,6660,6660,6660,0
20250210,164700,179269280,6660,6660,6660,6660,0
20250210,164600,179269280,6660,6660,6660,6660,662
20250210,164500,179269280,6660,6660,6660,6660,0
20250210,164400,179269280,6660,6660,6660,6660,0
20250210,164300,179269280,6660,6660,6660,6660,0
20250210,164200,179269280,6660,6660,6660,6660,0
20250210,164100,179269280,6660,6660,6660,6660,0
20250210,164000,179269280,6660,6660,6660,6660,0
20250210,163900,179269280,6660,6660,6660,6660,0
20250210,163800,179269280,6660,6660,6660,6660,0
20250210,163700,179269280,6660,6660,6660,6660,0
20250210,163600,179269280,6660,6660,6660,6660,0
20250210,163500,179269280,6660,6660,6660,6660,0
20250210,163400,179269280,6660,6660,6660,6660,0
20250210,163300,179269280,6660,6660,6660,6660,0
20250210,163200,179269280,6660,6660,6660,6660,0
20250210,163100,179269280,6660,6660,6660,6660,0
20250210,163000,179269280,6660,6660,6660,6660,0
20250210,162900,179269280,6660,6660,6660,6660,0
20250210,162800,179269280,6660,6660,6660,6660,0
20250210,162700,179269280,6660,6660,6660,6660,0
20250210,162600,179269280,6660,6660,6660,6660,0
20250210,162500,179269280,6660,6660,6660,6660,0
20250210,162400,179269280,6660,6660,6660,6660,0
20250210,162300,179269280,6660,6660,6660,6660,0
20250210,162200,179269280,6660,6660,6660,6660,0
20250210,162100,179269280,6660,6660,6660,6660,0
20250210,162000,179269280,6660,6660,6660,6660,0
20250210,161900,179269280,6660,6660,6660,6660,0
20250210,161800,179269280,6660,6660,6660,6660,0
20250210,161700,179269280,6660,6660,6660,6660,0
20250210,161600,179269280,6660,6660,6660,6660,662
20250210,161500,179269280,6660,6660,6660,6660,0
20250210,161400,179269280,6660,6660,6660,6660,0
20250210,161300,179269280,6660,6660,6660,6660,0
20250210,161200,179269280,6660,6660,6660,6660,0
20250210,161100,179269280,6660,6660,6660,6660,0
20250210,161000,179269280,6660,6660,6660,6660,0
20250210,160900,179269280,6660,6660,6660,6660,0
20250210,160800,179269280,6660,6660,6660,6660,0
20250210,160700,179269280,6660,6660,6660,6660,0
20250210,160600,179269280,6660,6660,6660,6660,0
20250210,160500,179269280,6660,6660,6660,6660,0
20250210,160400,179269280,6660,6660,6660,6660,0
20250210,160300,179269280,6660,6660,6660,6660,0
20250210,160200,179269280,6660,6660,6660,6660,0
20250210,160100,179269280,6660,6660,6660,6660,0
20250210,160000,179269280,6660,6660,6660,6660,0
20250210,155900,179269280,6660,6660,6660,6660,0
20250210,155800,179269280,6660,6660,6660,6660,0
20250210,155700,179269280,6660,6660,6660,6660,0
20250210,155600,179269280,6660,6660,6660,6660,0
20250210,155500,179269280,6660,6660,6660,6660,0
20250210,155400,179269280,6660,6660,6660,6660,0
20250210,155300,179269280,6660,6660,6660,6660,0
20250210,155200,179269280,6660,6660,6660,6660,0
20250210,155100,179269280,6660,6660,6660,6660,0
20250210,155000,179269280,6660,6660,6660,6660,0
20250210,154900,179269280,6660,6660,6660,6660,0
20250210,154800,179269280,6660,6660,6660,6660,0
20250210,154700,179269280,6660,6660,6660,6660,0
20250210,154600,179269280,6660,6660,6660,6660,662
20250210,154500,179269280,6660,6660,6660,6660,0
20250210,154400,179269280,6660,6660,6660,6660,0
20250210,154300,179269280,6660,6660,6660,6660,0
20250210,154200,179269280,6660,6660,6660,6660,0
20250210,154100,179269280,6660,6660,6660,6660,0
20250210,154000,179269280,6660,6660,6660,6660,0
20250210,153900,179269280,6660,6660,6660,6660,0
20250210,153800,179269280,6660,6660,6660,6660,0
20250210,153700,179269280,6660,6660,6660,6660,0
20250210,153600,179269280,6660,6660,6660,6660,0
20250210,153500,179269280,6660,6660,6660,6660,0
20250210,153400,179269280,6660,6660,6660,6660,0
20250210,153300,179269280,6660,6660,6660,6660,0
20250210,153200,179269280,6660,6660,6660,6660,0
20250210,153100,179269280,6660,6660,6660,6660,0
20250210,153000,179269280,6660,6660,6660,6660,662
20250210,152900,174860360,6660,6660,6660,6660,0
20250210,152800,174860360,6660,6660,6660,6660,0
20250210,152700,174860360,6660,6660,6660,6660,0
20250210,152600,174860360,6660,6660,6660,6660,0
20250210,152500,174860360,6660,6660,6660,6660,0
20250210,152400,174860360,6660,6660,6660,6660,0
20250210,152300,174860360,6660,6660,6660,6660,0
20250210,152200,174860360,6660,6660,6660,6660,0
20250210,152100,174860360,6660,6660,6660,6660,0
20250210,152000,174860360,6660,6660,6660,6660,0
20250210,151900,174860360,6660,6650,6660,6650,350
20250210,151800,172532590,6650,6650,6650,6650,50
20250210,151700,172200090,6670,6620,6670,6620,330
20250210,151600,170014290,6610,6610,6610,6610,100
20250210,151500,169353290,6610,6610,6610,6610,0
20250210,151400,169353290,6610,6610,6610,6610,0
20250210,151300,169353290,6610,6610,6610,6610,0
20250210,151200,169353290,6610,6610,6610,6610,0
20250210,151100,169353290,6610,6610,6610,6610,0
20250210,151000,169353290,6610,6610,6610,6610,0
20250210,150900,169353290,6610,6610,6610,6610,0
20250210,150800,169353290,6610,6610,6610,6610,10
20250210,150700,169287190,6610,6610,6610,6610,200
20250210,150600,167965190,6610,6590,6610,6590,16
20250210,150500,167859550,6590,6600,6600,6580,311
20250210,150400,165810370,6640,6640,6640,6640,60
20250210,150300,165411970,6630,6630,6630,6630,40
20250210,150200,165146770,6600,6600,6600,6600,5
20250210,150100,165113770,6600,6600,6600,6600,0
20250210,150000,165113770,6600,6630,6630,6600,210
20250210,145900,163727470,6630,6630,6630,6630,0
20250210,145800,163727470,6630,6630,6630,6630,0
20250210,145700,163727470,6630,6630,6630,6630,0
20250210,145600,163727470,6630,6620,6630,6620,5
20250210,145500,163694360,6620,6610,6620,6610,36
20250210,145400,163456390,6600,6600,6600,6600,91
20250210,145300,162855790,6600,6600,6600,6600,0
20250210,145200,162855790,6600,6600,6600,6600,0
20250210,145100,162855790,6600,6600,6600,6600,0
20250210,145000,162855790,6600,6600,6600,6600,0
20250210,144900,162855790,6600,6600,6600,6600,0
20250210,144800,162855790,6600,6600,6600,6600,0
20250210,144700,162855790,6600,6600,6600,6600,0
20250210,144600,162855790,6600,6600,6600,6600,0
20250210,144500,162855790,6600,6600,6600,6600,0
20250210,144400,162855790,6600,6600,6600,6600,0
20250210,144300,162855790,6600,6590,6600,6590,88
20250210,144200,162275840,6590,6590,6590,6590,6
20250210,144100,162236300,6560,6560,6560,6560,0
20250210,144000,162236300,6560,6560,6560,6560,0
20250210,143900,162236300,6560,6560,6560,6560,50
20250210,143800,161908300,6590,6590,6590,6590,0
20250210,143700,161908300,6590,6590,6590,6590,0
20250210,143600,161908300,6590,6590,6590,6590,0
20250210,143500,161908300,6590,6590,6590,6590,3
20250210,143400,161888530,6590,6590,6590,6590,0
20250210,143300,161888530,6590,6590,6590,6590,2
20250210,143200,161875350,6590,6590,6590,6590,15
20250210,143100,161776500,6590,6590,6590,6590,205
20250210,143000,160425550,6610,6610,6610,6610,0
20250210,142900,160425550,6610,6590,6610,6590,430
20250210,142800,157591390,6560,6560,6560,6560,0
20250210,142700,157591390,6560,6560,6560,6560,0
20250210,142600,157591390,6560,6560,6560,6560,0
20250210,142500,157591390,6560,6560,6560,6560,99
20250210,142400,156941950,6560,6560,6560,6560,30
20250210,142300,156745150,6560,6560,6560,6560,660
20250210,142200,152415550,6570,6570,6570,6570,0
20250210,142100,152415550,6570,6570,6570,6570,75
20250210,142000,151922800,6590,6590,6590,6590,1
20250210,141900,151916210,6570,6570,6570,6570,6
20250210,141800,151876790,6580,6580,6580,6580,75
20250210,141700,151383290,6570,6570,6570,6570,15
20250210,141600,151284740,6600,6600,6600,6600,0
20250210,141500,151284740,6600,6600,6600,6600,0
20250210,141400,151284740,6600,6600,6600,6600,0
20250210,141300,151284740,6600,6590,6600,6590,20
20250210,141200,151152820,6620,6620,6620,6620,0
20250210,141100,151152820,6620,6570,6620,6570,215
20250210,141000,149731500,6620,6620,6620,6620,0
20250210,140900,149731500,6620,6620,6620,6620,12
20250210,140800,149652060,6620,6620,6620,6620,0
20250210,140700,149652060,6620,6620,6620,6620,0
20250210,140600,149652060,6620,6620,6620,6620,0
20250210,140500,149652060,6620,6620,6620,6620,0
20250210,140400,149652060,6620,6620,6620,6620,0
20250210,140300,149652060,6620,6580,6620,6570,1501
20250210,140200,139784300,6620,6620,6620,6620,0
20250210,140100,139784300,6620,6620,6620,6620,0
20250210,140000,139784300,6620,6620,6620,6620,0
20250210,135900,139784300,6620,6620,6620,6620,0
20250210,135800,139784300,6620,6620,6620,6620,0
20250210,135700,139784300,6620,6620,6620,6620,0
20250210,135600,139784300,6620,6620,6620,6620,0
20250210,135500,139784300,6620,6620,6620,6620,0
20250210,135400,139784300,6620,6620,6620,6620,0
20250210,135300,139784300,6620,6620,6620,6620,0
20250210,135200,139784300,6620,6620,6620,6620,0
20250210,135100,139784300,6620,6620,6620,6620,0
20250210,135000,139784300,6620,6620,6620,6620,0
20250210,134900,139784300,6620,6620,6620,6620,0
20250210,134800,139784300,6620,6620,6620,6620,1
20250210,134700,139777680,6620,6620,6620,6620,0
20250210,134600,139777680,6620,6620,6620,6620,0
20250210,134500,139777680,6620,6620,6620,6620,0
20250210,134400,139777680,6620,6620,6620,6620,0
20250210,134300,139777680,6620,6620,6620,6620,0
20250210,134200,139777680,6620,6620,6620,6620,0
20250210,134100,139777680,6620,6620,6620,6620,0
20250210,134000,139777680,6620,6620,6620,6620,0
20250210,133900,139777680,6620,6620,6620,6620,0
20250210,133800,139777680,6620,6620,6620,6620,0
20250210,133700,139777680,6620,6620,6620,6620,7
20250210,133600,139731340,6620,6620,6620,6620,0
20250210,133500,139731340,6620,6620,6620,6620,0
20250210,133400,139731340,6620,6620,6620,6620,0
20250210,133300,139731340,6620,6620,6620,6620,0
20250210,133200,139731340,6620,6620,6620,6620,0
20250210,133100,139731340,6620,6620,6620,6620,1
20250210,133000,139724720,6580,6580,6580,6580,0
20250210,132900,139724720,6580,6580,6580,6580,0
20250210,132800,139724720,6580,6580,6580,6580,0
20250210,132700,139724720,6580,6580,6580,6580,0
20250210,132600,139724720,6580,6580,6580,6580,0
20250210,132500,139724720,6580,6580,6580,6580,0
20250210,132400,139724720,6580,6580,6580,6580,10
20250210,132300,139658920,6620,6620,6620,6620,0
20250210,132200,139658920,6620,6620,6620,6620,100
20250210,132100,138996920,6620,6620,6620,6620,0
20250210,132000,138996920,6620,6620,6620,6620,0
20250210,131900,138996920,6620,6620,6620,6620,4
20250210,131800,138970440,6590,6590,6590,6590,0
20250210,131700,138970440,6590,6590,6590,6590,0
20250210,131600,138970440,6590,6590,6590,6590,0
20250210,131500,138970440,6590,6600,6600,6580,1956
20250210,131400,126086970,6640,6640,6640,6640,0
20250210,131300,126086970,6640,6640,6640,6640,0
20250210,131200,126086970,6640,6640,6640,6640,0
20250210,131100,126086970,6640,6640,6640,6640,0
20250210,131000,126086970,6640,6640,6640,6640,0
20250210,130900,126086970,6640,6640,6640,6640,0
20250210,130800,126086970,6640,6640,6640,6640,0
20250210,130700,126086970,6640,6640,6640,6640,0
20250210,130600,126086970,6640,6640,6640,6640,0
20250210,130500,126086970,6640,6640,6640,6640,0
20250210,130400,126086970,6640,6640,6640,6640,0
20250210,130300,126086970,6640,6640,6640,6640,0
20250210,130200,126086970,6640,6640,6640,6640,0
20250210,130100,126086970,6640,6640,6640,6640,0
20250210,130000,126086970,6640,6640,6640,6640,0
20250210,125900,126086970,6640,6640,6640,6640,0
20250210,125800,126086970,6640,6640,6640,6640,4
20250210,125700,126060410,6590,6590,6590,6590,0
20250210,125600,126060410,6590,6590,6590,6590,0
20250210,125500,126060410,6590,6590,6590,6590,0
20250210,125400,126060410,6590,6590,6590,6590,9
20250210,125300,126001100,6630,6630,6630,6630,0
20250210,125200,126001100,6630,6630,6630,6630,500
20250210,125100,122686100,6630,6630,6630,6630,0
20250210,125000,122686100,6630,6630,6630,6630,0
20250210,124900,122686100,6630,6630,6630,6630,0
20250210,124800,122686100,6630,6630,6630,6630,0
20250210,124700,122686100,6630,6630,6630,6630,0
20250210,124600,122686100,6630,6630,6630,6630,0
20250210,124500,122686100,6630,6630,6630,6630,0
20250210,124400,122686100,6630,6630,6630,6630,0
20250210,124300,122686100,6630,6630,6630,6630,0
20250210,124200,122686100,6630,6630,6630,6630,0
20250210,124100,122686100,6630,6630,6630,6630,0
20250210,124000,122686100,6630,6630,6630,6630,0
20250210,123900,122686100,6630,6630,6630,6630,0
20250210,123800,122686100,6630,6630,6630,6630,0
20250210,123700,122686100,6630,6630,6630,6630,0
20250210,123600,122686100,6630,6630,6630,6630,0
20250210,123500,122686100,6630,6630,6630,6630,0
20250210,123400,122686100,6630,6630,6630,6630,0
20250210,123300,122686100,6630,6630,6630,6630,0
20250210,123200,122686100,6630,6630,6630,6630,0
20250210,123100,122686100,6630,6630,6630,6630,0
20250210,123000,122686100,6630,6630,6630,6630,3
20250210,122900,122666210,6590,6590,6590,6590,0
20250210,122800,122666210,6590,6590,6590,6590,0
20250210,122700,122666210,6590,6590,6590,6590,0
20250210,122600,122666210,6590,6590,6590,6590,0
20250210,122500,122666210,6590,6590,6590,6590,0
20250210,122400,122666210,6590,6590,6590,6590,0
20250210,122300,122666210,6590,6590,6590,6590,0
20250210,122200,122666210,6590,6590,6590,6590,0
20250210,122100,122666210,6590,6590,6590,6590,0
20250210,122000,122666210,6590,6590,6590,6590,0
20250210,121900,122666210,6590,6590,6590,6590,0
20250210,121800,122666210,6590,6590,6590,6590,0
20250210,121700,122666210,6590,6590,6590,6590,0
20250210,121600,122666210,6590,6590,6590,6590,106
20250210,121500,121967670,6590,6590,6590,6590,838
20250210,121400,116445250,6600,6600,6600,6600,161
20250210,121300,115382650,6600,6600,6600,6600,87
20250210,121200,114808450,6660,6660,6660,6660,0
20250210,121100,114808450,6660,6660,6660,6660,0
20250210,121000,114808450,6660,6660,6660,6660,0
20250210,120900,114808450,6660,6660,6660,6660,0
20250210,120800,114808450,6660,6660,6660,6660,0
20250210,120700,114808450,6660,6660,6660,6660,0
20250210,120600,114808450,6660,6660,6660,6660,0
20250210,120500,114808450,6660,6660,6660,6660,0
20250210,120400,114808450,6660,6660,6660,6660,0
20250210,120300,114808450,6660,6660,6660,6660,0
20250210,120200,114808450,6660,6660,6660,6660,1
20250210,120100,114801790,6650,6650,6650,6650,141
20250210,120000,113864140,6650,6640,6650,6640,168
20250210,115900,112748570,6640,6640,6640,6640,0
20250210,115800,112748570,6640,6640,6640,6640,0
20250210,115700,112748570,6640,6640,6640,6640,0
20250210,115600,112748570,6640,6640,6640,6640,0
20250210,115500,112748570,6640,6600,6640,6600,3
20250210,115400,112728690,6640,6630,6640,6630,57
20250210,115300,112350750,6590,6590,6590,6590,0
20250210,115200,112350750,6590,6590,6590,6590,0
20250210,115100,112350750,6590,6590,6590,6590,0
20250210,115000,112350750,6590,6590,6590,6590,0
20250210,114900,112350750,6590,6590,6590,6590,0
20250210,114800,112350750,6590,6600,6600,6590,100
20250210,114700,111691450,6690,6690,6690,6690,0
20250210,114600,111691450,6690,6690,6690,6690,0
20250210,114500,111691450,6690,6690,6690,6690,0
20250210,114400,111691450,6690,6690,6690,6690,0
20250210,114300,111691450,6690,6690,6690,6690,0
20250210,114200,111691450,6690,6690,6690,6690,0
20250210,114100,111691450,6690,6690,6690,6690,0
20250210,114000,111691450,6690,6620,6690,6620,621
20250210,113900,107575000,6590,6590,6590,6590,6
20250210,113800,107535460,6590,6590,6590,6590,0
20250210,113700,107535460,6590,6590,6590,6590,0
20250210,113600,107535460,6590,6590,6590,6590,1
20250210,113500,107528870,6590,6590,6590,6590,0
20250210,113400,107528870,6590,6590,6590,6590,0
20250210,113300,107528870,6590,6590,6590,6590,201
20250210,113200,106204280,6600,6600,6600,6600,0
20250210,113100,106204280,6600,6610,6610,6600,800
20250210,113000,100921060,6610,6610,6610,6610,0
20250210,112900,100921060,6610,6640,6640,6610,436
20250210,112800,98039070,6610,6610,6610,6610,0
20250210,112700,98039070,6610,6620,6620,6610,1048
20250210,112600,91102210,6660,6660,6660,6660,0
20250210,112500,91102210,6660,6660,6660,6660,3
20250210,112400,91082230,6620,6620,6620,6620,0
20250210,112300,91082230,6620,6700,6700,6620,4281
20250210,112200,62682450,6650,6650,6650,6650,0
20250210,112100,62682450,6650,6650,6650,6650,0
20250210,112000,62682450,6650,6650,6650,6650,0
20250210,111900,62682450,6650,6650,6650,6650,0
20250210,111800,62682450,6650,6650,6650,6650,0
20250210,111700,62682450,6650,6650,6650,6650,0
20250210,111600,62682450,6650,6710,6710,6650,11
20250210,111500,62609240,6710,6710,6710,6710,0
20250210,111400,62609240,6710,6710,6710,6710,0
20250210,111300,62609240,6710,6710,6710,6710,0
20250210,111200,62609240,6710,6710,6710,6710,0
20250210,111100,62609240,6710,6710,6710,6710,0
20250210,111000,62609240,6710,6710,6710,6710,0
20250210,110900,62609240,6710,6700,6710,6700,2534
20250210,110800,45631430,6710,6710,6710,6710,1
20250210,110700,45624720,6720,6700,6720,6700,30
20250210,110600,45423570,6680,6680,6680,6680,0
20250210,110500,45423570,6680,6680,6680,6680,0
20250210,110400,45423570,6680,6680,6680,6680,0
20250210,110300,45423570,6680,6680,6680,6680,0
20250210,110200,45423570,6680,6680,6680,6680,0
20250210,110100,45423570,6680,6680,6680,6680,0
20250210,110000,45423570,6680,6680,6680,6680,18
20250210,105900,45303330,6680,6680,6680,6680,0
20250210,105800,45303330,6680,6680,6680,6680,20
20250210,105700,45169730,6750,6750,6750,6750,0
20250210,105600,45169730,6750,6750,6750,6750,0
20250210,105500,45169730,6750,6720,6750,6720,20
20250210,105400,45034940,6750,6750,6750,6750,0
20250210,105300,45034940,6750,6710,6750,6710,100
20250210,105200,44361080,6740,6700,6740,6700,900
20250210,105100,38299630,6710,6710,6710,6710,0
20250210,105000,38299630,6710,6710,6710,6710,0
20250210,104900,38299630,6710,6710,6710,6710,0
20250210,104800,38299630,6710,6710,6710,6710,0
20250210,104700,38299630,6710,6710,6710,6710,0
20250210,104600,38299630,6710,6690,6710,6690,30
20250210,104500,38098760,6640,6640,6640,6640,16
20250210,104400,37992520,6740,6670,6740,6670,400
20250210,104300,35311400,6670,6660,6670,6660,16
20250210,104200,35204830,6680,6680,6680,6680,0
20250210,104100,35204830,6680,6680,6680,6680,0
20250210,104000,35204830,6680,6680,6680,6680,0
20250210,103900,35204830,6680,6680,6680,6680,0
20250210,103800,35204830,6680,6680,6680,6680,0
20250210,103700,35204830,6680,6680,6680,6680,0
20250210,103600,35204830,6680,6680,6680,6680,0
20250210,103500,35204830,6680,6680,6680,6680,0
20250210,103400,35204830,6680,6680,6680,6680,0
20250210,103300,35204830,6680,6670,6680,6670,40
20250210,103200,34937980,6660,6660,6660,6660,0
20250210,103100,34937980,6660,6660,6660,6660,5
20250210,103000,34904680,6640,6640,6640,6640,0
20250210,102900,34904680,6640,6640,6640,6640,0
20250210,102800,34904680,6640,6640,6640,6640,341
20250210,102700,32640440,6640,6640,6640,6640,0
20250210,102600,32640440,6640,6640,6640,6640,0
20250210,102500,32640440,6640,6640,6640,6640,0
20250210,102400,32640440,6640,6640,6640,6640,0
20250210,102300,32640440,6640,6640,6640,6640,0
20250210,102200,32640440,6640,6640,6640,6640,1
20250210,102100,32633800,6680,6680,6680,6680,0
20250210,102000,32633800,6680,6680,6680,6680,0
20250210,101900,32633800,6680,6680,6680,6680,0
20250210,101800,32633800,6680,6650,6680,6650,170
20250210,101700,31502600,6640,6640,6640,6640,0
20250210,101600,31502600,6640,6650,6650,6640,369
20250210,101500,29051390,6660,6660,6660,6660,0
20250210,101400,29051390,6660,6660,6660,6660,10
20250210,101300,28984790,6660,6660,6660,6660,20
20250210,101200,28851590,6660,6660,6660,6660,0
20250210,101100,28851590,6660,6670,6670,6660,625
20250210,101000,24688050,6670,6670,6670,6670,0
20250210,100900,24688050,6670,6670,6670,6670,0
20250210,100800,24688050,6670,6680,6680,6670,375
20250210,100700,22184410,6700,6700,6700,6700,0
20250210,100600,22184410,6700,6700,6700,6700,0
20250210,100500,22184410,6700,6700,6700,6700,1
20250210,100400,22177710,6690,6690,6690,6690,0
20250210,100300,22177710,6690,6690,6690,6690,0
20250210,100200,22177710,6690,6700,6700,6690,117
20250210,100100,21393980,6700,6700,6700,6700,67
20250210,100000,20945080,6700,6700,6700,6700,362
20250210,095900,18519680,6750,6750,6750,6750,0
20250210,095800,18519680,6750,6750,6750,6750,0
20250210,095700,18519680,6750,6750,6750,6750,0
20250210,095600,18519680,6750,6750,6750,6750,0
20250210,095500,18519680,6750,6750,6750,6750,43
20250210,095400,18229430,6750,6750,6750,6750,0
20250210,095300,18229430,6750,6750,6750,6750,0
20250210,095200,18229430,6750,6750,6750,6750,2
20250210,095100,18215930,6770,6770,6770,6770,0
20250210,095000,18215930,6770,6770,6770,6770,0
20250210,094900,18215930,6770,6730,6770,6730,100
20250210,094800,17539130,6720,6720,6720,6720,0
20250210,094700,17539130,6720,6720,6720,6720,0
20250210,094600,17539130,6720,6720,6720,6720,0
20250210,094500,17539130,6720,6720,6720,6720,0
20250210,094400,17539130,6720,6720,6720,6720,0
20250210,094300,17539130,6720,6720,6720,6720,0
20250210,094200,17539130,6720,6720,6720,6720,0
20250210,094100,17539130,6720,6720,6720,6720,0
20250210,094000,17539130,6720,6720,6720,6720,0
20250210,093900,17539130,6720,6720,6720,6720,10
20250210,093800,17471930,6720,6720,6720,6720,0
20250210,093700,17471930,6720,6720,6720,6720,0
20250210,093600,17471930,6720,6720,6720,6720,0
20250210,093500,17471930,6720,6720,6720,6720,0
20250210,093400,17471930,6720,6720,6720,6720,0
20250210,093300,17471930,6720,6720,6720,6720,0
20250210,093200,17471930,6720,6720,6720,6720,0
20250210,093100,17471930,6720,6730,6730,6720,110
20250210,093000,16732630,6780,6780,6780,6780,0
20250210,092900,16732630,6780,6750,6780,6750,328
20250210,092800,14516190,6750,6750,6750,6740,215
20250210,092700,13064950,6770,6730,6770,6730,159
20250210,092600,11992040,6730,6710,6730,6710,43
20250210,092500,11703360,6700,6700,6700,6700,100
20250210,092400,11033360,6700,6690,6700,6690,6
20250210,092300,10993180,6680,6680,6680,6680,0
20250210,092200,10993180,6680,6680,6680,6680,7
20250210,092100,10946420,6680,6680,6680,6680,90
20250210,092000,10345220,6680,6680,6680,6680,0
20250210,091900,10345220,6680,6680,6680,6680,0
20250210,091800,10345220,6680,6670,6680,6670,755
20250210,091700,5309100,6660,6670,6670,6660,622
20250210,091600,1162490,6660,6660,6660,6660,25
20250210,091500,995990,6630,6630,6630,6630,0
20250210,091400,995990,6630,6630,6630,6630,0
20250210,091300,995990,6630,6630,6630,6630,0
20250210,091200,995990,6630,6630,6630,6630,0
20250210,091100,995990,6630,6630,6630,6630,0
20250210,091000,995990,6630,6630,6630,6630,0
20250210,090900,995990,6630,6630,6630,6630,90
20250210,090800,399290,6620,6620,6620,6620,2
20250210,090700,386050,6630,6640,6640,6620,17
20250210,090600,273370,6630,6630,6630,6630,0
20250210,090500,273370,6630,6630,6630,6630,0
20250210,090400,273370,6630,6670,6670,6630,31
20250210,090300,67800,6780,6780,6780,6780,0
20250210,090200,67800,6780,6780,6780,6780,0
20250210,090100,67800,6780,6780,6780,6780,0
20250210,090000,67800,6780,6780,6780,6780,10