KissMeData/311390/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,211600,98505850,6720,6720,6720,6720,700
20250211,211500,98505850,6720,6720,6720,6720,0
20250211,211400,98505850,6720,6720,6720,6720,0
20250211,211300,98505850,6720,6720,6720,6720,0
20250211,211200,98505850,6720,6720,6720,6720,0
20250211,211100,98505850,6720,6720,6720,6720,0
20250211,211000,98505850,6720,6720,6720,6720,0
20250211,210900,98505850,6720,6720,6720,6720,0
20250211,210800,98505850,6720,6720,6720,6720,0
20250211,210700,98505850,6720,6720,6720,6720,0
20250211,210600,98505850,6720,6720,6720,6720,0
20250211,210500,98505850,6720,6720,6720,6720,0
20250211,210400,98505850,6720,6720,6720,6720,0
20250211,210300,98505850,6720,6720,6720,6720,0
20250211,210200,98505850,6720,6720,6720,6720,0
20250211,210100,98505850,6720,6720,6720,6720,0
20250211,210000,98505850,6720,6720,6720,6720,0
20250211,205900,98505850,6720,6720,6720,6720,0
20250211,205800,98505850,6720,6720,6720,6720,0
20250211,205700,98505850,6720,6720,6720,6720,0
20250211,205600,98505850,6720,6720,6720,6720,0
20250211,205500,98505850,6720,6720,6720,6720,0
20250211,205400,98505850,6720,6720,6720,6720,0
20250211,205300,98505850,6720,6720,6720,6720,0
20250211,205200,98505850,6720,6720,6720,6720,0
20250211,205100,98505850,6720,6720,6720,6720,0
20250211,205000,98505850,6720,6720,6720,6720,0
20250211,204900,98505850,6720,6720,6720,6720,0
20250211,204800,98505850,6720,6720,6720,6720,0
20250211,204700,98505850,6720,6720,6720,6720,0
20250211,204600,98505850,6720,6720,6720,6720,700
20250211,204500,98505850,6720,6720,6720,6720,0
20250211,204400,98505850,6720,6720,6720,6720,0
20250211,204300,98505850,6720,6720,6720,6720,0
20250211,204200,98505850,6720,6720,6720,6720,0
20250211,204100,98505850,6720,6720,6720,6720,0
20250211,204000,98505850,6720,6720,6720,6720,0
20250211,203900,98505850,6720,6720,6720,6720,0
20250211,203800,98505850,6720,6720,6720,6720,0
20250211,203700,98505850,6720,6720,6720,6720,0
20250211,203600,98505850,6720,6720,6720,6720,0
20250211,203500,98505850,6720,6720,6720,6720,0
20250211,203400,98505850,6720,6720,6720,6720,0
20250211,203300,98505850,6720,6720,6720,6720,0
20250211,203200,98505850,6720,6720,6720,6720,0
20250211,203100,98505850,6720,6720,6720,6720,0
20250211,203000,98505850,6720,6720,6720,6720,0
20250211,202900,98505850,6720,6720,6720,6720,0
20250211,202800,98505850,6720,6720,6720,6720,0
20250211,202700,98505850,6720,6720,6720,6720,0
20250211,202600,98505850,6720,6720,6720,6720,0
20250211,202500,98505850,6720,6720,6720,6720,0
20250211,202400,98505850,6720,6720,6720,6720,0
20250211,202300,98505850,6720,6720,6720,6720,0
20250211,202200,98505850,6720,6720,6720,6720,0
20250211,202100,98505850,6720,6720,6720,6720,0
20250211,202000,98505850,6720,6720,6720,6720,0
20250211,201900,98505850,6720,6720,6720,6720,0
20250211,201800,98505850,6720,6720,6720,6720,0
20250211,201700,98505850,6720,6720,6720,6720,0
20250211,201600,98505850,6720,6720,6720,6720,700
20250211,201500,98505850,6720,6720,6720,6720,0
20250211,201400,98505850,6720,6720,6720,6720,0
20250211,201300,98505850,6720,6720,6720,6720,0
20250211,201200,98505850,6720,6720,6720,6720,0
20250211,201100,98505850,6720,6720,6720,6720,0
20250211,201000,98505850,6720,6720,6720,6720,0
20250211,200900,98505850,6720,6720,6720,6720,0
20250211,200800,98505850,6720,6720,6720,6720,0
20250211,200700,98505850,6720,6720,6720,6720,0
20250211,200600,98505850,6720,6720,6720,6720,0
20250211,200500,98505850,6720,6720,6720,6720,0
20250211,200400,98505850,6720,6720,6720,6720,0
20250211,200300,98505850,6720,6720,6720,6720,0
20250211,200200,98505850,6720,6720,6720,6720,0
20250211,200100,98505850,6720,6720,6720,6720,0
20250211,200000,98505850,6720,6720,6720,6720,0
20250211,195900,98505850,6720,6720,6720,6720,0
20250211,195800,98505850,6720,6720,6720,6720,0
20250211,195700,98505850,6720,6720,6720,6720,0
20250211,195600,98505850,6720,6720,6720,6720,0
20250211,195500,98505850,6720,6720,6720,6720,0
20250211,195400,98505850,6720,6720,6720,6720,0
20250211,195300,98505850,6720,6720,6720,6720,0
20250211,195200,98505850,6720,6720,6720,6720,0
20250211,195100,98505850,6720,6720,6720,6720,0
20250211,195000,98505850,6720,6720,6720,6720,0
20250211,194900,98505850,6720,6720,6720,6720,0
20250211,194800,98505850,6720,6720,6720,6720,0
20250211,194700,98505850,6720,6720,6720,6720,0
20250211,194600,98505850,6720,6720,6720,6720,700
20250211,194500,98505850,6720,6720,6720,6720,0
20250211,194400,98505850,6720,6720,6720,6720,0
20250211,194300,98505850,6720,6720,6720,6720,0
20250211,194200,98505850,6720,6720,6720,6720,0
20250211,194100,98505850,6720,6720,6720,6720,0
20250211,194000,98505850,6720,6720,6720,6720,0
20250211,193900,98505850,6720,6720,6720,6720,0
20250211,193800,98505850,6720,6720,6720,6720,0
20250211,193700,98505850,6720,6720,6720,6720,0
20250211,193600,98505850,6720,6720,6720,6720,0
20250211,193500,98505850,6720,6720,6720,6720,0
20250211,193400,98505850,6720,6720,6720,6720,0
20250211,193300,98505850,6720,6720,6720,6720,0
20250211,193200,98505850,6720,6720,6720,6720,0
20250211,193100,98505850,6720,6720,6720,6720,0
20250211,193000,98505850,6720,6720,6720,6720,0
20250211,192900,98505850,6720,6720,6720,6720,0
20250211,192800,98505850,6720,6720,6720,6720,0
20250211,192700,98505850,6720,6720,6720,6720,0
20250211,192600,98505850,6720,6720,6720,6720,0
20250211,192500,98505850,6720,6720,6720,6720,0
20250211,192400,98505850,6720,6720,6720,6720,0
20250211,192300,98505850,6720,6720,6720,6720,0
20250211,192200,98505850,6720,6720,6720,6720,0
20250211,192100,98505850,6720,6720,6720,6720,0
20250211,192000,98505850,6720,6720,6720,6720,0
20250211,191900,98505850,6720,6720,6720,6720,0
20250211,191800,98505850,6720,6720,6720,6720,0
20250211,191700,98505850,6720,6720,6720,6720,0
20250211,191600,98505850,6720,6720,6720,6720,700
20250211,191500,98505850,6720,6720,6720,6720,0
20250211,191400,98505850,6720,6720,6720,6720,0
20250211,191300,98505850,6720,6720,6720,6720,0
20250211,191200,98505850,6720,6720,6720,6720,0
20250211,191100,98505850,6720,6720,6720,6720,0
20250211,191000,98505850,6720,6720,6720,6720,0
20250211,190900,98505850,6720,6720,6720,6720,0
20250211,190800,98505850,6720,6720,6720,6720,0
20250211,190700,98505850,6720,6720,6720,6720,0
20250211,190600,98505850,6720,6720,6720,6720,0
20250211,190500,98505850,6720,6720,6720,6720,0
20250211,190400,98505850,6720,6720,6720,6720,0
20250211,190300,98505850,6720,6720,6720,6720,0
20250211,190200,98505850,6720,6720,6720,6720,0
20250211,190100,98505850,6720,6720,6720,6720,0
20250211,190000,98505850,6720,6720,6720,6720,0
20250211,185900,98505850,6720,6720,6720,6720,0
20250211,185800,98505850,6720,6720,6720,6720,0
20250211,185700,98505850,6720,6720,6720,6720,0
20250211,185600,98505850,6720,6720,6720,6720,0
20250211,185500,98505850,6720,6720,6720,6720,0
20250211,185400,98505850,6720,6720,6720,6720,0
20250211,185300,98505850,6720,6720,6720,6720,0
20250211,185200,98505850,6720,6720,6720,6720,0
20250211,185100,98505850,6720,6720,6720,6720,0
20250211,185000,98505850,6720,6720,6720,6720,0
20250211,184900,98505850,6720,6720,6720,6720,0
20250211,184800,98505850,6720,6720,6720,6720,0
20250211,184700,98505850,6720,6720,6720,6720,0
20250211,184600,98505850,6720,6720,6720,6720,700
20250211,184500,98505850,6720,6720,6720,6720,0
20250211,184400,98505850,6720,6720,6720,6720,0
20250211,184300,98505850,6720,6720,6720,6720,0
20250211,184200,98505850,6720,6720,6720,6720,0
20250211,184100,98505850,6720,6720,6720,6720,0
20250211,184000,98505850,6720,6720,6720,6720,0
20250211,183900,98505850,6720,6720,6720,6720,0
20250211,183800,98505850,6720,6720,6720,6720,0
20250211,183700,98505850,6720,6720,6720,6720,0
20250211,183600,98505850,6720,6720,6720,6720,0
20250211,183500,98505850,6720,6720,6720,6720,0
20250211,183400,98505850,6720,6720,6720,6720,0
20250211,183300,98505850,6720,6720,6720,6720,0
20250211,183200,98505850,6720,6720,6720,6720,0
20250211,183100,98505850,6720,6720,6720,6720,0
20250211,183000,98505850,6720,6720,6720,6720,0
20250211,182900,98505850,6720,6720,6720,6720,0
20250211,182800,98505850,6720,6720,6720,6720,0
20250211,182700,98505850,6720,6720,6720,6720,0
20250211,182600,98505850,6720,6720,6720,6720,0
20250211,182500,98505850,6720,6720,6720,6720,0
20250211,182400,98505850,6720,6720,6720,6720,0
20250211,182300,98505850,6720,6720,6720,6720,0
20250211,182200,98505850,6720,6720,6720,6720,0
20250211,182100,98505850,6720,6720,6720,6720,0
20250211,182000,98505850,6720,6720,6720,6720,0
20250211,181900,98505850,6720,6720,6720,6720,0
20250211,181800,98505850,6720,6720,6720,6720,0
20250211,181700,98505850,6720,6720,6720,6720,0
20250211,181600,98505850,6720,6720,6720,6720,700
20250211,181500,98505850,6720,6720,6720,6720,0
20250211,181400,98505850,6720,6720,6720,6720,0
20250211,181300,98505850,6720,6720,6720,6720,0
20250211,181200,98505850,6720,6720,6720,6720,0
20250211,181100,98505850,6720,6720,6720,6720,0
20250211,181000,98505850,6720,6720,6720,6720,0
20250211,180900,98505850,6720,6720,6720,6720,0
20250211,180800,98505850,6720,6720,6720,6720,0
20250211,180700,98505850,6720,6720,6720,6720,0
20250211,180600,98505850,6720,6720,6720,6720,0
20250211,180500,98505850,6720,6720,6720,6720,0
20250211,180400,98505850,6720,6720,6720,6720,0
20250211,180300,98505850,6720,6720,6720,6720,0
20250211,180200,98505850,6720,6720,6720,6720,0
20250211,180100,98505850,6720,6720,6720,6720,0
20250211,180000,98505850,6720,6720,6720,6720,0
20250211,175900,98505850,6720,6720,6720,6720,0
20250211,175800,98505850,6720,6720,6720,6720,0
20250211,175700,98505850,6720,6720,6720,6720,0
20250211,175600,98505850,6720,6720,6720,6720,0
20250211,175500,98505850,6720,6720,6720,6720,0
20250211,175400,98505850,6720,6720,6720,6720,0
20250211,175300,98505850,6720,6720,6720,6720,0
20250211,175200,98505850,6720,6720,6720,6720,0
20250211,175100,98505850,6720,6720,6720,6720,0
20250211,175000,98505850,6720,6720,6720,6720,0
20250211,174900,98505850,6720,6720,6720,6720,0
20250211,174800,98505850,6720,6720,6720,6720,0
20250211,174700,98505850,6720,6720,6720,6720,0
20250211,174600,98505850,6720,6720,6720,6720,700
20250211,174500,98505850,6720,6720,6720,6720,0
20250211,174400,98505850,6720,6720,6720,6720,0
20250211,174300,98505850,6720,6720,6720,6720,0
20250211,174200,98505850,6720,6720,6720,6720,0
20250211,174100,98505850,6720,6720,6720,6720,0
20250211,174000,98505850,6720,6720,6720,6720,0
20250211,173900,98505850,6720,6720,6720,6720,0
20250211,173800,98505850,6720,6720,6720,6720,0
20250211,173700,98505850,6720,6720,6720,6720,0
20250211,173600,98505850,6720,6720,6720,6720,0
20250211,173500,98505850,6720,6720,6720,6720,0
20250211,173400,98505850,6720,6720,6720,6720,0
20250211,173300,98505850,6720,6720,6720,6720,0
20250211,173200,98505850,6720,6720,6720,6720,0
20250211,173100,98505850,6720,6720,6720,6720,0
20250211,173000,98505850,6720,6720,6720,6720,0
20250211,172900,98505850,6720,6720,6720,6720,0
20250211,172800,98505850,6720,6720,6720,6720,0
20250211,172700,98505850,6720,6720,6720,6720,0
20250211,172600,98505850,6720,6720,6720,6720,0
20250211,172500,98505850,6720,6720,6720,6720,0
20250211,172400,98505850,6720,6720,6720,6720,0
20250211,172300,98505850,6720,6720,6720,6720,0
20250211,172200,98505850,6720,6720,6720,6720,0
20250211,172100,98505850,6720,6720,6720,6720,0
20250211,172000,98505850,6720,6720,6720,6720,0
20250211,171900,98505850,6720,6720,6720,6720,0
20250211,171800,98505850,6720,6720,6720,6720,0
20250211,171700,98505850,6720,6720,6720,6720,0
20250211,171600,98505850,6720,6720,6720,6720,700
20250211,171500,98505850,6720,6720,6720,6720,0
20250211,171400,98505850,6720,6720,6720,6720,0
20250211,171300,98505850,6720,6720,6720,6720,0
20250211,171200,98505850,6720,6720,6720,6720,0
20250211,171100,98505850,6720,6720,6720,6720,0
20250211,171000,98505850,6720,6720,6720,6720,0
20250211,170900,98505850,6720,6720,6720,6720,0
20250211,170800,98505850,6720,6720,6720,6720,0
20250211,170700,98505850,6720,6720,6720,6720,0
20250211,170600,98505850,6720,6720,6720,6720,0
20250211,170500,98505850,6720,6720,6720,6720,0
20250211,170400,98505850,6720,6720,6720,6720,0
20250211,170300,98505850,6720,6720,6720,6720,0
20250211,170200,98505850,6720,6720,6720,6720,0
20250211,170100,98505850,6720,6720,6720,6720,0
20250211,170000,98505850,6720,6720,6720,6720,0
20250211,165900,98505850,6720,6720,6720,6720,0
20250211,165800,98505850,6720,6720,6720,6720,0
20250211,165700,98505850,6720,6720,6720,6720,0
20250211,165600,98505850,6720,6720,6720,6720,0
20250211,165500,98505850,6720,6720,6720,6720,0
20250211,165400,98505850,6720,6720,6720,6720,0
20250211,165300,98505850,6720,6720,6720,6720,0
20250211,165200,98505850,6720,6720,6720,6720,0
20250211,165100,98505850,6720,6720,6720,6720,0
20250211,165000,98505850,6720,6720,6720,6720,0
20250211,164900,98505850,6720,6720,6720,6720,0
20250211,164800,98505850,6720,6720,6720,6720,0
20250211,164700,98505850,6720,6720,6720,6720,0
20250211,164600,98505850,6720,6720,6720,6720,700
20250211,164500,98505850,6720,6720,6720,6720,0
20250211,164400,98505850,6720,6720,6720,6720,0
20250211,164300,98505850,6720,6720,6720,6720,0
20250211,164200,98505850,6720,6720,6720,6720,0
20250211,164100,98505850,6720,6720,6720,6720,0
20250211,164000,98505850,6720,6720,6720,6720,0
20250211,163900,98505850,6720,6720,6720,6720,0
20250211,163800,98505850,6720,6720,6720,6720,0
20250211,163700,98505850,6720,6720,6720,6720,0
20250211,163600,98505850,6720,6720,6720,6720,0
20250211,163500,98505850,6720,6720,6720,6720,0
20250211,163400,98505850,6720,6720,6720,6720,0
20250211,163300,98505850,6720,6720,6720,6720,0
20250211,163200,98505850,6720,6720,6720,6720,0
20250211,163100,98505850,6720,6720,6720,6720,0
20250211,163000,98505850,6720,6720,6720,6720,0
20250211,162900,98505850,6720,6720,6720,6720,0
20250211,162800,98505850,6720,6720,6720,6720,0
20250211,162700,98505850,6720,6720,6720,6720,0
20250211,162600,98505850,6720,6720,6720,6720,0
20250211,162500,98505850,6720,6720,6720,6720,0
20250211,162400,98505850,6720,6720,6720,6720,0
20250211,162300,98505850,6720,6720,6720,6720,0
20250211,162200,98505850,6720,6720,6720,6720,0
20250211,162100,98505850,6720,6720,6720,6720,0
20250211,162000,98505850,6720,6720,6720,6720,0
20250211,161900,98505850,6720,6720,6720,6720,0
20250211,161800,98505850,6720,6720,6720,6720,0
20250211,161700,98505850,6720,6720,6720,6720,0
20250211,161600,98505850,6720,6720,6720,6720,700
20250211,161500,98505850,6720,6720,6720,6720,0
20250211,161400,98505850,6720,6720,6720,6720,0
20250211,161300,98505850,6720,6720,6720,6720,0
20250211,161200,98505850,6720,6720,6720,6720,0
20250211,161100,98505850,6720,6720,6720,6720,0
20250211,161000,98505850,6720,6720,6720,6720,0
20250211,160900,98505850,6720,6720,6720,6720,0
20250211,160800,98505850,6720,6720,6720,6720,0
20250211,160700,98505850,6720,6720,6720,6720,0
20250211,160600,98505850,6720,6720,6720,6720,0
20250211,160500,98505850,6720,6720,6720,6720,0
20250211,160400,98505850,6720,6720,6720,6720,0
20250211,160300,98505850,6720,6720,6720,6720,0
20250211,160200,98505850,6720,6720,6720,6720,0
20250211,160100,98505850,6720,6720,6720,6720,0
20250211,160000,98505850,6720,6720,6720,6720,0
20250211,155900,98505850,6720,6720,6720,6720,0
20250211,155800,98505850,6720,6720,6720,6720,0
20250211,155700,98505850,6720,6720,6720,6720,0
20250211,155600,98505850,6720,6720,6720,6720,0
20250211,155500,98505850,6720,6720,6720,6720,0
20250211,155400,98505850,6720,6720,6720,6720,0
20250211,155300,98505850,6720,6720,6720,6720,0
20250211,155200,98505850,6720,6720,6720,6720,0
20250211,155100,98505850,6720,6720,6720,6720,0
20250211,155000,98505850,6720,6720,6720,6720,0
20250211,154900,98505850,6720,6720,6720,6720,0
20250211,154800,98505850,6720,6720,6720,6720,0
20250211,154700,98505850,6720,6720,6720,6720,0
20250211,154600,98505850,6720,6720,6720,6720,700
20250211,154500,98505850,6720,6720,6720,6720,0
20250211,154400,98505850,6720,6720,6720,6720,0
20250211,154300,98505850,6720,6720,6720,6720,0
20250211,154200,98505850,6720,6720,6720,6720,0
20250211,154100,98505850,6720,6720,6720,6720,0
20250211,154000,98505850,6720,6720,6720,6720,0
20250211,153900,98505850,6720,6720,6720,6720,0
20250211,153800,98505850,6720,6720,6720,6720,0
20250211,153700,98505850,6720,6720,6720,6720,0
20250211,153600,98505850,6720,6720,6720,6720,0
20250211,153500,98505850,6720,6720,6720,6720,0
20250211,153400,98505850,6720,6720,6720,6720,0
20250211,153300,98505850,6720,6720,6720,6720,0
20250211,153200,98505850,6720,6720,6720,6720,0
20250211,153100,98505850,6720,6720,6720,6720,0
20250211,153000,98505850,6720,6720,6720,6720,700
20250211,152900,93801850,6720,6720,6720,6720,0
20250211,152800,93801850,6720,6720,6720,6720,0
20250211,152700,93801850,6720,6720,6720,6720,0
20250211,152600,93801850,6720,6720,6720,6720,0
20250211,152500,93801850,6720,6720,6720,6720,0
20250211,152400,93801850,6720,6720,6720,6720,0
20250211,152300,93801850,6720,6720,6720,6720,0
20250211,152200,93801850,6720,6720,6720,6720,0
20250211,152100,93801850,6720,6720,6720,6720,0
20250211,152000,93801850,6720,6720,6720,6720,0
20250211,151900,93801850,6720,6740,6740,6720,162
20250211,151800,92710710,6750,6670,6750,6670,754
20250211,151700,87671550,6680,6700,6700,6680,256
20250211,151600,85959350,6710,6710,6710,6710,0
20250211,151500,85959350,6710,6720,6730,6710,167
20250211,151400,84838240,6740,6740,6740,6740,10
20250211,151300,84770840,6750,6750,6750,6750,0
20250211,151200,84770840,6750,6720,6750,6720,90
20250211,151100,84164980,6720,6730,6730,6720,91
20250211,151000,83552730,6750,6750,6750,6750,0
20250211,150900,83552730,6750,6750,6750,6750,0
20250211,150800,83552730,6750,6750,6750,6750,0
20250211,150700,83552730,6750,6750,6750,6750,0
20250211,150600,83552730,6750,6750,6750,6750,0
20250211,150500,83552730,6750,6750,6750,6750,0
20250211,150400,83552730,6750,6750,6750,6750,0
20250211,150300,83552730,6750,6750,6750,6750,0
20250211,150200,83552730,6750,6750,6750,6750,0
20250211,150100,83552730,6750,6750,6750,6750,0
20250211,150000,83552730,6750,6750,6750,6750,0
20250211,145900,83552730,6750,6750,6750,6750,0
20250211,145800,83552730,6750,6750,6750,6750,0
20250211,145700,83552730,6750,6750,6750,6750,0
20250211,145600,83552730,6750,6750,6750,6750,0
20250211,145500,83552730,6750,6750,6750,6750,0
20250211,145400,83552730,6750,6750,6750,6750,0
20250211,145300,83552730,6750,6750,6750,6750,0
20250211,145200,83552730,6750,6750,6750,6750,0
20250211,145100,83552730,6750,6750,6750,6750,0
20250211,145000,83552730,6750,6710,6750,6710,130
20250211,144900,82678410,6700,6700,6700,6700,44
20250211,144800,82383610,6700,6700,6700,6700,0
20250211,144700,82383610,6700,6700,6700,6700,0
20250211,144600,82383610,6700,6700,6700,6700,0
20250211,144500,82383610,6700,6700,6700,6700,0
20250211,144400,82383610,6700,6700,6700,6700,0
20250211,144300,82383610,6700,6700,6700,6700,0
20250211,144200,82383610,6700,6700,6700,6700,461
20250211,144100,79294910,6700,6700,6700,6700,783
20250211,144000,74048810,6700,6690,6700,6690,736
20250211,143900,69118170,6670,6670,6670,6670,0
20250211,143800,69118170,6670,6670,6670,6670,0
20250211,143700,69118170,6670,6670,6670,6670,0
20250211,143600,69118170,6670,6670,6670,6670,0
20250211,143500,69118170,6670,6680,6680,6670,75
20250211,143400,68617870,6680,6680,6690,6680,306
20250211,143300,66573700,6680,6680,6680,6680,0
20250211,143200,66573700,6680,6680,6680,6680,0
20250211,143100,66573700,6680,6680,6680,6680,0
20250211,143000,66573700,6680,6680,6680,6680,0
20250211,142900,66573700,6680,6680,6680,6680,0
20250211,142800,66573700,6680,6680,6680,6680,0
20250211,142700,66573700,6680,6680,6680,6680,0
20250211,142600,66573700,6680,6680,6680,6680,0
20250211,142500,66573700,6680,6680,6680,6680,0
20250211,142400,66573700,6680,6680,6680,6680,0
20250211,142300,66573700,6680,6680,6680,6680,0
20250211,142200,66573700,6680,6680,6680,6680,0
20250211,142100,66573700,6680,6680,6680,6680,0
20250211,142000,66573700,6680,6680,6680,6680,0
20250211,141900,66573700,6680,6680,6680,6680,0
20250211,141800,66573700,6680,6680,6680,6680,0
20250211,141700,66573700,6680,6680,6680,6680,0
20250211,141600,66573700,6680,6680,6680,6680,0
20250211,141500,66573700,6680,6680,6680,6680,300
20250211,141400,64569700,6690,6680,6690,6680,193
20250211,141300,63279570,6680,6680,6680,6680,0
20250211,141200,63279570,6680,6680,6680,6680,0
20250211,141100,63279570,6680,6680,6680,6680,0
20250211,141000,63279570,6680,6680,6680,6680,0
20250211,140900,63279570,6680,6680,6680,6680,0
20250211,140800,63279570,6680,6680,6680,6680,0
20250211,140700,63279570,6680,6680,6680,6680,0
20250211,140600,63279570,6680,6680,6680,6680,0
20250211,140500,63279570,6680,6680,6680,6680,0
20250211,140400,63279570,6680,6680,6680,6680,0
20250211,140300,63279570,6680,6680,6680,6680,0
20250211,140200,63279570,6680,6680,6680,6680,0
20250211,140100,63279570,6680,6680,6680,6680,0
20250211,140000,63279570,6680,6680,6680,6680,0
20250211,135900,63279570,6680,6680,6680,6680,0
20250211,135800,63279570,6680,6680,6680,6680,0
20250211,135700,63279570,6680,6680,6680,6680,0
20250211,135600,63279570,6680,6680,6680,6680,0
20250211,135500,63279570,6680,6690,6690,6680,206
20250211,135400,61902650,6720,6720,6720,6720,0
20250211,135300,61902650,6720,6720,6720,6720,0
20250211,135200,61902650,6720,6720,6720,6720,0
20250211,135100,61902650,6720,6720,6720,6720,0
20250211,135000,61902650,6720,6720,6720,6710,20
20250211,134900,61768260,6720,6710,6720,6710,10
20250211,134800,61701070,6710,6710,6710,6710,0
20250211,134700,61701070,6710,6710,6710,6710,0
20250211,134600,61701070,6710,6710,6710,6710,0
20250211,134500,61701070,6710,6710,6710,6710,0
20250211,134400,61701070,6710,6710,6710,6710,0
20250211,134300,61701070,6710,6710,6710,6710,0
20250211,134200,61701070,6710,6710,6710,6710,0
20250211,134100,61701070,6710,6710,6710,6710,19
20250211,134000,61573580,6720,6720,6720,6720,0
20250211,133900,61573580,6720,6720,6720,6720,0
20250211,133800,61573580,6720,6720,6720,6720,0
20250211,133700,61573580,6720,6720,6720,6720,0
20250211,133600,61573580,6720,6720,6720,6720,0
20250211,133500,61573580,6720,6720,6720,6720,0
20250211,133400,61573580,6720,6720,6720,6720,0
20250211,133300,61573580,6720,6720,6720,6720,0
20250211,133200,61573580,6720,6720,6720,6720,0
20250211,133100,61573580,6720,6720,6720,6720,18
20250211,133000,61452620,6720,6720,6720,6720,0
20250211,132900,61452620,6720,6720,6720,6720,0
20250211,132800,61452620,6720,6720,6720,6720,0
20250211,132700,61452620,6720,6720,6720,6720,0
20250211,132600,61452620,6720,6720,6720,6720,0
20250211,132500,61452620,6720,6720,6720,6720,0
20250211,132400,61452620,6720,6720,6720,6720,0
20250211,132300,61452620,6720,6720,6720,6720,0
20250211,132200,61452620,6720,6720,6720,6720,0
20250211,132100,61452620,6720,6720,6720,6720,13
20250211,132000,61365260,6720,6720,6720,6720,1
20250211,131900,61358540,6730,6690,6730,6690,60
20250211,131800,60956500,6690,6690,6690,6690,0
20250211,131700,60956500,6690,6690,6690,6690,0
20250211,131600,60956500,6690,6690,6690,6690,0
20250211,131500,60956500,6690,6690,6690,6690,0
20250211,131400,60956500,6690,6690,6690,6690,0
20250211,131300,60956500,6690,6690,6690,6690,0
20250211,131200,60956500,6690,6690,6690,6690,0
20250211,131100,60956500,6690,6690,6690,6690,0
20250211,131000,60956500,6690,6690,6690,6690,0
20250211,130900,60956500,6690,6690,6690,6690,0
20250211,130800,60956500,6690,6690,6690,6690,0
20250211,130700,60956500,6690,6690,6690,6690,0
20250211,130600,60956500,6690,6690,6690,6690,0
20250211,130500,60956500,6690,6690,6690,6690,0
20250211,130400,60956500,6690,6690,6690,6690,0
20250211,130300,60956500,6690,6690,6690,6690,0
20250211,130200,60956500,6690,6690,6690,6690,0
20250211,130100,60956500,6690,6660,6690,6660,1216
20250211,130000,52838300,6660,6660,6660,6660,0
20250211,125900,52838300,6660,6660,6660,6660,0
20250211,125800,52838300,6660,6660,6660,6660,0
20250211,125700,52838300,6660,6660,6660,6660,0
20250211,125600,52838300,6660,6660,6660,6660,0
20250211,125500,52838300,6660,6660,6660,6660,0
20250211,125400,52838300,6660,6660,6660,6660,0
20250211,125300,52838300,6660,6660,6660,6660,0
20250211,125200,52838300,6660,6660,6660,6660,0
20250211,125100,52838300,6660,6660,6660,6660,0
20250211,125000,52838300,6660,6660,6660,6660,0
20250211,124900,52838300,6660,6660,6660,6660,0
20250211,124800,52838300,6660,6660,6660,6660,0
20250211,124700,52838300,6660,6660,6660,6660,0
20250211,124600,52838300,6660,6660,6660,6660,0
20250211,124500,52838300,6660,6660,6660,6660,0
20250211,124400,52838300,6660,6660,6660,6660,0
20250211,124300,52838300,6660,6660,6660,6660,0
20250211,124200,52838300,6660,6660,6660,6660,0
20250211,124100,52838300,6660,6660,6660,6660,0
20250211,124000,52838300,6660,6660,6660,6660,0
20250211,123900,52838300,6660,6660,6660,6660,0
20250211,123800,52838300,6660,6660,6660,6660,0
20250211,123700,52838300,6660,6660,6660,6660,0
20250211,123600,52838300,6660,6660,6660,6660,0
20250211,123500,52838300,6660,6660,6660,6660,0
20250211,123400,52838300,6660,6660,6660,6660,0
20250211,123300,52838300,6660,6660,6660,6660,0
20250211,123200,52838300,6660,6660,6660,6660,0
20250211,123100,52838300,6660,6660,6660,6660,0
20250211,123000,52838300,6660,6660,6660,6660,0
20250211,122900,52838300,6660,6660,6660,6660,0
20250211,122800,52838300,6660,6660,6660,6660,0
20250211,122700,52838300,6660,6660,6660,6660,6
20250211,122600,52798340,6660,6660,6660,6660,0
20250211,122500,52798340,6660,6660,6660,6660,0
20250211,122400,52798340,6660,6660,6660,6660,0
20250211,122300,52798340,6660,6660,6660,6660,0
20250211,122200,52798340,6660,6660,6660,6660,1
20250211,122100,52791680,6630,6630,6630,6630,0
20250211,122000,52791680,6630,6630,6630,6630,0
20250211,121900,52791680,6630,6630,6630,6630,82
20250211,121800,52248020,6630,6620,6630,6620,637
20250211,121700,48030800,6620,6620,6620,6620,0
20250211,121600,48030800,6620,6620,6620,6620,0
20250211,121500,48030800,6620,6620,6620,6620,0
20250211,121400,48030800,6620,6620,6620,6620,0
20250211,121300,48030800,6620,6620,6620,6620,0
20250211,121200,48030800,6620,6620,6620,6620,350
20250211,121100,45713800,6630,6630,6630,6630,0
20250211,121000,45713800,6630,6630,6630,6630,0
20250211,120900,45713800,6630,6630,6630,6630,0
20250211,120800,45713800,6630,6630,6630,6630,0
20250211,120700,45713800,6630,6630,6630,6630,0
20250211,120600,45713800,6630,6630,6630,6630,0
20250211,120500,45713800,6630,6630,6630,6630,0
20250211,120400,45713800,6630,6630,6630,6630,0
20250211,120300,45713800,6630,6630,6630,6630,0
20250211,120200,45713800,6630,6630,6630,6630,0
20250211,120100,45713800,6630,6630,6630,6630,0
20250211,120000,45713800,6630,6630,6630,6630,0
20250211,115900,45713800,6630,6630,6630,6630,0
20250211,115800,45713800,6630,6600,6630,6600,40
20250211,115700,45449340,6570,6570,6570,6570,0
20250211,115600,45449340,6570,6570,6570,6570,0
20250211,115500,45449340,6570,6570,6570,6570,0
20250211,115400,45449340,6570,6570,6570,6570,0
20250211,115300,45449340,6570,6570,6570,6570,77
20250211,115200,44943450,6570,6570,6570,6570,0
20250211,115100,44943450,6570,6570,6570,6570,0
20250211,115000,44943450,6570,6590,6590,6570,450
20250211,114900,41983640,6620,6620,6620,6620,0
20250211,114800,41983640,6620,6620,6620,6620,0
20250211,114700,41983640,6620,6620,6620,6620,2
20250211,114600,41970400,6610,6610,6610,6610,1
20250211,114500,41963790,6590,6590,6590,6590,0
20250211,114400,41963790,6590,6590,6590,6590,0
20250211,114300,41963790,6590,6590,6590,6590,0
20250211,114200,41963790,6590,6590,6590,6590,0
20250211,114100,41963790,6590,6590,6590,6590,0
20250211,114000,41963790,6590,6600,6600,6590,150
20250211,113900,40974120,6670,6670,6670,6670,0
20250211,113800,40974120,6670,6670,6670,6670,0
20250211,113700,40974120,6670,6670,6670,6670,0
20250211,113600,40974120,6670,6670,6670,6670,0
20250211,113500,40974120,6670,6670,6670,6670,0
20250211,113400,40974120,6670,6670,6670,6670,0
20250211,113300,40974120,6670,6670,6670,6670,0
20250211,113200,40974120,6670,6670,6670,6670,0
20250211,113100,40974120,6670,6670,6670,6670,0
20250211,113000,40974120,6670,6670,6670,6670,0
20250211,112900,40974120,6670,6670,6670,6670,0
20250211,112800,40974120,6670,6670,6670,6670,0
20250211,112700,40974120,6670,6670,6670,6670,0
20250211,112600,40974120,6670,6670,6670,6670,0
20250211,112500,40974120,6670,6670,6670,6670,0
20250211,112400,40974120,6670,6670,6670,6670,0
20250211,112300,40974120,6670,6670,6670,6670,0
20250211,112200,40974120,6670,6670,6670,6670,0
20250211,112100,40974120,6670,6670,6670,6670,0
20250211,112000,40974120,6670,6670,6670,6670,0
20250211,111900,40974120,6670,6670,6670,6670,0
20250211,111800,40974120,6670,6670,6670,6670,667
20250211,111700,36525230,6670,6670,6670,6670,0
20250211,111600,36525230,6670,6650,6670,6650,1100
20250211,111500,29191270,6670,6670,6670,6670,0
20250211,111400,29191270,6670,6670,6670,6670,0
20250211,111300,29191270,6670,6620,6670,6620,933
20250211,111200,22979940,6620,6620,6620,6620,0
20250211,111100,22979940,6620,6620,6620,6620,0
20250211,111000,22979940,6620,6620,6620,6620,0
20250211,110900,22979940,6620,6620,6620,6620,0
20250211,110800,22979940,6620,6620,6620,6620,0
20250211,110700,22979940,6620,6620,6620,6620,0
20250211,110600,22979940,6620,6620,6620,6620,0
20250211,110500,22979940,6620,6620,6620,6620,0
20250211,110400,22979940,6620,6620,6620,6620,0
20250211,110300,22979940,6620,6620,6620,6620,0
20250211,110200,22979940,6620,6620,6620,6620,0
20250211,110100,22979940,6620,6620,6620,6620,0
20250211,110000,22979940,6620,6620,6620,6620,0
20250211,105900,22979940,6620,6620,6620,6620,0
20250211,105800,22979940,6620,6620,6620,6620,0
20250211,105700,22979940,6620,6620,6620,6620,0
20250211,105600,22979940,6620,6620,6620,6620,0
20250211,105500,22979940,6620,6620,6620,6620,0
20250211,105400,22979940,6620,6620,6620,6620,1
20250211,105300,22973320,6620,6620,6620,6620,0
20250211,105200,22973320,6620,6620,6620,6620,0
20250211,105100,22973320,6620,6610,6620,6610,85
20250211,105000,22410650,6610,6610,6610,6610,0
20250211,104900,22410650,6610,6610,6610,6610,0
20250211,104800,22410650,6610,6610,6610,6610,0
20250211,104700,22410650,6610,6610,6610,6610,0
20250211,104600,22410650,6610,6610,6610,6610,0
20250211,104500,22410650,6610,6610,6610,6610,0
20250211,104400,22410650,6610,6610,6610,6610,0
20250211,104300,22410650,6610,6650,6650,6610,445
20250211,104200,19460480,6670,6670,6670,6670,0
20250211,104100,19460480,6670,6670,6670,6670,0
20250211,104000,19460480,6670,6670,6670,6670,0
20250211,103900,19460480,6670,6670,6670,6670,0
20250211,103800,19460480,6670,6670,6670,6670,0
20250211,103700,19460480,6670,6670,6670,6670,0
20250211,103600,19460480,6670,6670,6670,6670,0
20250211,103500,19460480,6670,6670,6670,6670,0
20250211,103400,19460480,6670,6660,6670,6660,25
20250211,103300,19293900,6670,6660,6670,6660,50
20250211,103200,18960580,6660,6660,6660,6660,0
20250211,103100,18960580,6660,6660,6660,6660,0
20250211,103000,18960580,6660,6660,6660,6660,0
20250211,102900,18960580,6660,6660,6660,6660,0
20250211,102800,18960580,6660,6660,6660,6660,13
20250211,102700,18874000,6660,6660,6660,6660,0
20250211,102600,18874000,6660,6660,6660,6660,1
20250211,102500,18867340,6620,6620,6620,6620,0
20250211,102400,18867340,6620,6620,6620,6620,0
20250211,102300,18867340,6620,6620,6620,6620,0
20250211,102200,18867340,6620,6620,6620,6620,0
20250211,102100,18867340,6620,6620,6620,6620,15
20250211,102000,18768040,6670,6670,6670,6670,20
20250211,101900,18634640,6680,6680,6680,6680,0
20250211,101800,18634640,6680,6680,6680,6680,0
20250211,101700,18634640,6680,6680,6680,6680,25
20250211,101600,18467640,6680,6670,6680,6670,50
20250211,101500,18133780,6680,6680,6680,6680,0
20250211,101400,18133780,6680,6680,6680,6680,0
20250211,101300,18133780,6680,6660,6680,6660,55
20250211,101200,17766850,6680,6680,6680,6680,0
20250211,101100,17766850,6680,6680,6680,6680,0
20250211,101000,17766850,6680,6680,6680,6680,0
20250211,100900,17766850,6680,6670,6680,6670,10
20250211,100800,17700140,6660,6660,6660,6660,0
20250211,100700,17700140,6660,6660,6660,6660,0
20250211,100600,17700140,6660,6660,6660,6660,0
20250211,100500,17700140,6660,6660,6660,6660,0
20250211,100400,17700140,6660,6660,6660,6660,0
20250211,100300,17700140,6660,6660,6660,6660,149
20250211,100200,16707800,6660,6630,6660,6630,52
20250211,100100,16361910,6660,6660,6660,6660,0
20250211,100000,16361910,6660,6660,6660,6660,0
20250211,095900,16361910,6660,6660,6660,6660,0
20250211,095800,16361910,6660,6660,6660,6660,0
20250211,095700,16361910,6660,6660,6660,6660,0
20250211,095600,16361910,6660,6660,6660,6660,0
20250211,095500,16361910,6660,6630,6660,6630,120
20250211,095400,15565750,6560,6560,6560,6560,20
20250211,095300,15434550,6660,6610,6660,6610,260
20250211,095200,13713580,6610,6610,6610,6610,0
20250211,095100,13713580,6610,6610,6610,6610,0
20250211,095000,13713580,6610,6610,6610,6610,100
20250211,094900,13052580,6610,6610,6610,6610,0
20250211,094800,13052580,6610,6610,6610,6610,0
20250211,094700,13052580,6610,6610,6610,6610,0
20250211,094600,13052580,6610,6610,6610,6610,0
20250211,094500,13052580,6610,6610,6610,6610,1
20250211,094400,13045970,6570,6570,6570,6570,0
20250211,094300,13045970,6570,6570,6570,6570,0
20250211,094200,13045970,6570,6570,6570,6570,38
20250211,094100,12796310,6570,6590,6590,6570,769
20250211,094000,7740390,6590,6590,6590,6590,0
20250211,093900,7740390,6590,6590,6590,6590,0
20250211,093800,7740390,6590,6590,6590,6590,0
20250211,093700,7740390,6590,6590,6590,6590,0
20250211,093600,7740390,6590,6590,6590,6590,0
20250211,093500,7740390,6590,6590,6590,6590,0
20250211,093400,7740390,6590,6590,6590,6590,0
20250211,093300,7740390,6590,6590,6590,6590,25
20250211,093200,7575640,6590,6590,6590,6590,0
20250211,093100,7575640,6590,6590,6590,6590,1
20250211,093000,7569050,6580,6580,6580,6580,0
20250211,092900,7569050,6580,6580,6580,6580,0
20250211,092800,7569050,6580,6580,6580,6580,0
20250211,092700,7569050,6580,6580,6580,6580,0
20250211,092600,7569050,6580,6600,6600,6580,300
20250211,092500,5593050,6620,6610,6620,6610,100
20250211,092400,4931100,6620,6620,6620,6620,0
20250211,092300,4931100,6620,6620,6620,6620,0
20250211,092200,4931100,6620,6580,6620,6580,143
20250211,092100,3989520,6620,6620,6620,6620,210
20250211,092000,2599320,6620,6620,6620,6620,0
20250211,091900,2599320,6620,6620,6620,6620,0
20250211,091800,2599320,6620,6620,6620,6620,0
20250211,091700,2599320,6620,6620,6620,6620,0
20250211,091600,2599320,6620,6620,6620,6620,0
20250211,091500,2599320,6620,6610,6620,6610,201
20250211,091400,1270700,6660,6600,6660,6600,80
20250211,091300,742270,6530,6530,6530,6530,0
20250211,091200,742270,6530,6530,6530,6530,0
20250211,091100,742270,6530,6530,6530,6530,0
20250211,091000,742270,6530,6530,6530,6530,5
20250211,090900,709620,6570,6570,6570,6570,0
20250211,090800,709620,6570,6570,6570,6570,0
20250211,090700,709620,6570,6570,6570,6570,106
20250211,090600,13200,6600,6600,6600,6600,0
20250211,090500,13200,6600,6600,6600,6600,0
20250211,090400,13200,6600,6600,6600,6600,0
20250211,090300,13200,6600,6600,6600,6600,0
20250211,090200,13200,6600,6600,6600,6600,0
20250211,090100,13200,6600,6600,6600,6600,0
20250211,090000,13200,6600,6600,6600,6600,2