KissMeData/001070/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183300,117442400,5680,5680,5680,5680,180
20250211,183200,117442400,5680,5680,5680,5680,0
20250211,183100,117442400,5680,5680,5680,5680,0
20250211,183000,117442400,5680,5680,5680,5680,0
20250211,182900,117442400,5680,5680,5680,5680,0
20250211,182800,117442400,5680,5680,5680,5680,0
20250211,182700,117442400,5680,5680,5680,5680,0
20250211,182600,117442400,5680,5680,5680,5680,0
20250211,182500,117442400,5680,5680,5680,5680,0
20250211,182400,117442400,5680,5680,5680,5680,0
20250211,182300,117442400,5680,5680,5680,5680,0
20250211,182200,117442400,5680,5680,5680,5680,0
20250211,182100,117442400,5680,5680,5680,5680,0
20250211,182000,117442400,5680,5680,5680,5680,0
20250211,181900,117442400,5680,5680,5680,5680,0
20250211,181800,117442400,5680,5680,5680,5680,0
20250211,181700,117442400,5680,5680,5680,5680,0
20250211,181600,117442400,5680,5680,5680,5680,0
20250211,181500,117442400,5680,5680,5680,5680,0
20250211,181400,117442400,5680,5680,5680,5680,0
20250211,181300,117442400,5680,5680,5680,5680,0
20250211,181200,117442400,5680,5680,5680,5680,0
20250211,181100,117442400,5680,5680,5680,5680,0
20250211,181000,117442400,5680,5680,5680,5680,0
20250211,180900,117442400,5680,5680,5680,5680,0
20250211,180800,117442400,5680,5680,5680,5680,0
20250211,180700,117442400,5680,5680,5680,5680,0
20250211,180600,117442400,5680,5680,5680,5680,0
20250211,180500,117442400,5680,5680,5680,5680,0
20250211,180400,117442400,5680,5680,5680,5680,0
20250211,180300,117442400,5680,5680,5680,5680,180
20250211,180200,117442400,5680,5680,5680,5680,0
20250211,180100,117442400,5680,5680,5680,5680,0
20250211,180000,117442400,5680,5680,5680,5680,0
20250211,175900,117442400,5680,5680,5680,5680,0
20250211,175800,117442400,5680,5680,5680,5680,0
20250211,175700,117442400,5680,5680,5680,5680,0
20250211,175600,117442400,5680,5680,5680,5680,0
20250211,175500,117442400,5680,5680,5680,5680,0
20250211,175400,117442400,5680,5680,5680,5680,0
20250211,175300,117442400,5680,5680,5680,5680,0
20250211,175200,117442400,5680,5680,5680,5680,0
20250211,175100,117442400,5680,5680,5680,5680,0
20250211,175000,117442400,5680,5680,5680,5680,0
20250211,174900,117442400,5680,5680,5680,5680,0
20250211,174800,117442400,5680,5680,5680,5680,0
20250211,174700,117442400,5680,5680,5680,5680,0
20250211,174600,117442400,5680,5680,5680,5680,0
20250211,174500,117442400,5680,5680,5680,5680,0
20250211,174400,117442400,5680,5680,5680,5680,0
20250211,174300,117442400,5680,5680,5680,5680,0
20250211,174200,117442400,5680,5680,5680,5680,0
20250211,174100,117442400,5680,5680,5680,5680,0
20250211,174000,117442400,5680,5680,5680,5680,0
20250211,173900,117442400,5680,5680,5680,5680,0
20250211,173800,117442400,5680,5680,5680,5680,0
20250211,173700,117442400,5680,5680,5680,5680,0
20250211,173600,117442400,5680,5680,5680,5680,0
20250211,173500,117442400,5680,5680,5680,5680,0
20250211,173400,117442400,5680,5680,5680,5680,0
20250211,173300,117442400,5680,5680,5680,5680,180
20250211,173200,117442400,5680,5680,5680,5680,0
20250211,173100,117442400,5680,5680,5680,5680,0
20250211,173000,117442400,5680,5680,5680,5680,0
20250211,172900,117442400,5680,5680,5680,5680,0
20250211,172800,117442400,5680,5680,5680,5680,0
20250211,172700,117442400,5680,5680,5680,5680,0
20250211,172600,117442400,5680,5680,5680,5680,0
20250211,172500,117442400,5680,5680,5680,5680,0
20250211,172400,117442400,5680,5680,5680,5680,0
20250211,172300,117442400,5680,5680,5680,5680,0
20250211,172200,117442400,5680,5680,5680,5680,0
20250211,172100,117442400,5680,5680,5680,5680,0
20250211,172000,117442400,5680,5680,5680,5680,0
20250211,171900,117442400,5680,5680,5680,5680,0
20250211,171800,117442400,5680,5680,5680,5680,0
20250211,171700,117442400,5680,5680,5680,5680,0
20250211,171600,117442400,5680,5680,5680,5680,0
20250211,171500,117442400,5680,5680,5680,5680,0
20250211,171400,117442400,5680,5680,5680,5680,0
20250211,171300,117442400,5680,5680,5680,5680,0
20250211,171200,117442400,5680,5680,5680,5680,0
20250211,171100,117442400,5680,5680,5680,5680,0
20250211,171000,117442400,5680,5680,5680,5680,0
20250211,170900,117442400,5680,5680,5680,5680,0
20250211,170800,117442400,5680,5680,5680,5680,0
20250211,170700,117442400,5680,5680,5680,5680,0
20250211,170600,117442400,5680,5680,5680,5680,0
20250211,170500,117442400,5680,5680,5680,5680,0
20250211,170400,117442400,5680,5680,5680,5680,0
20250211,170300,117442400,5680,5680,5680,5680,180
20250211,170200,117442400,5680,5680,5680,5680,0
20250211,170100,117442400,5680,5680,5680,5680,0
20250211,170000,117442400,5680,5680,5680,5680,0
20250211,165900,117442400,5680,5680,5680,5680,0
20250211,165800,117442400,5680,5680,5680,5680,0
20250211,165700,117442400,5680,5680,5680,5680,0
20250211,165600,117442400,5680,5680,5680,5680,0
20250211,165500,117442400,5680,5680,5680,5680,0
20250211,165400,117442400,5680,5680,5680,5680,0
20250211,165300,117442400,5680,5680,5680,5680,0
20250211,165200,117442400,5680,5680,5680,5680,0
20250211,165100,117442400,5680,5680,5680,5680,0
20250211,165000,117442400,5680,5680,5680,5680,0
20250211,164900,117442400,5680,5680,5680,5680,0
20250211,164800,117442400,5680,5680,5680,5680,0
20250211,164700,117442400,5680,5680,5680,5680,0
20250211,164600,117442400,5680,5680,5680,5680,0
20250211,164500,117442400,5680,5680,5680,5680,0
20250211,164400,117442400,5680,5680,5680,5680,0
20250211,164300,117442400,5680,5680,5680,5680,0
20250211,164200,117442400,5680,5680,5680,5680,0
20250211,164100,117442400,5680,5680,5680,5680,0
20250211,164000,117442400,5680,5680,5680,5680,0
20250211,163900,117442400,5680,5680,5680,5680,0
20250211,163800,117442400,5680,5680,5680,5680,0
20250211,163700,117442400,5680,5680,5680,5680,0
20250211,163600,117442400,5680,5680,5680,5680,0
20250211,163500,117442400,5680,5680,5680,5680,0
20250211,163400,117442400,5680,5680,5680,5680,0
20250211,163300,117442400,5680,5680,5680,5680,180
20250211,163200,117442400,5680,5680,5680,5680,0
20250211,163100,117442400,5680,5680,5680,5680,0
20250211,163000,117442400,5680,5680,5680,5680,0
20250211,162900,117442400,5680,5680,5680,5680,0
20250211,162800,117442400,5680,5680,5680,5680,0
20250211,162700,117442400,5680,5680,5680,5680,0
20250211,162600,117442400,5680,5680,5680,5680,0
20250211,162500,117442400,5680,5680,5680,5680,0
20250211,162400,117442400,5680,5680,5680,5680,0
20250211,162300,117442400,5680,5680,5680,5680,0
20250211,162200,117442400,5680,5680,5680,5680,0
20250211,162100,117442400,5680,5680,5680,5680,0
20250211,162000,117442400,5680,5680,5680,5680,0
20250211,161900,117442400,5680,5680,5680,5680,0
20250211,161800,117442400,5680,5680,5680,5680,0
20250211,161700,117442400,5680,5680,5680,5680,0
20250211,161600,117442400,5680,5680,5680,5680,0
20250211,161500,117442400,5680,5680,5680,5680,0
20250211,161400,117442400,5680,5680,5680,5680,0
20250211,161300,117442400,5680,5680,5680,5680,0
20250211,161200,117442400,5680,5680,5680,5680,0
20250211,161100,117442400,5680,5680,5680,5680,0
20250211,161000,117442400,5680,5680,5680,5680,0
20250211,160900,117442400,5680,5680,5680,5680,0
20250211,160800,117442400,5680,5680,5680,5680,0
20250211,160700,117442400,5680,5680,5680,5680,0
20250211,160600,117442400,5680,5680,5680,5680,0
20250211,160500,117442400,5680,5680,5680,5680,0
20250211,160400,117442400,5680,5680,5680,5680,0
20250211,160300,117442400,5680,5680,5680,5680,180
20250211,160200,117442400,5680,5680,5680,5680,0
20250211,160100,117442400,5680,5680,5680,5680,0
20250211,160000,117442400,5680,5680,5680,5680,0
20250211,155900,117442400,5680,5680,5680,5680,0
20250211,155800,117442400,5680,5680,5680,5680,0
20250211,155700,117442400,5680,5680,5680,5680,0
20250211,155600,117442400,5680,5680,5680,5680,0
20250211,155500,117442400,5680,5680,5680,5680,0
20250211,155400,117442400,5680,5680,5680,5680,0
20250211,155300,117442400,5680,5680,5680,5680,0
20250211,155200,117442400,5680,5680,5680,5680,0
20250211,155100,117442400,5680,5680,5680,5680,0
20250211,155000,117442400,5680,5680,5680,5680,0
20250211,154900,117442400,5680,5680,5680,5680,0
20250211,154800,117442400,5680,5680,5680,5680,0
20250211,154700,117442400,5680,5680,5680,5680,0
20250211,154600,117442400,5680,5680,5680,5680,0
20250211,154500,117442400,5680,5680,5680,5680,0
20250211,154400,117442400,5680,5680,5680,5680,0
20250211,154300,117442400,5680,5680,5680,5680,0
20250211,154200,117442400,5680,5680,5680,5680,0
20250211,154100,117442400,5680,5680,5680,5680,0
20250211,154000,117442400,5680,5680,5680,5680,0
20250211,153900,117442400,5680,5680,5680,5680,0
20250211,153800,117442400,5680,5680,5680,5680,0
20250211,153700,117442400,5680,5680,5680,5680,0
20250211,153600,117442400,5680,5680,5680,5680,0
20250211,153500,117442400,5680,5680,5680,5680,0
20250211,153400,117442400,5680,5680,5680,5680,0
20250211,153300,117442400,5680,5680,5680,5680,180
20250211,153200,117442400,5680,5680,5680,5680,0
20250211,153100,117442400,5680,5680,5680,5680,0
20250211,153000,117442400,5680,5680,5680,5680,180
20250211,152900,116420000,5680,5680,5680,5680,0
20250211,152800,116420000,5680,5680,5680,5680,0
20250211,152700,116420000,5680,5680,5680,5680,0
20250211,152600,116420000,5680,5680,5680,5680,0
20250211,152500,116420000,5680,5680,5680,5680,0
20250211,152400,116420000,5680,5680,5680,5680,0
20250211,152300,116420000,5680,5680,5680,5680,0
20250211,152200,116420000,5680,5680,5680,5680,0
20250211,152100,116420000,5680,5680,5680,5680,0
20250211,152000,116420000,5680,5680,5680,5680,0
20250211,151900,116420000,5680,5680,5680,5680,0
20250211,151800,116420000,5680,5680,5680,5680,0
20250211,151700,116420000,5680,5680,5680,5680,0
20250211,151600,116420000,5680,5680,5680,5680,0
20250211,151500,116420000,5680,5680,5680,5680,4
20250211,151400,116397280,5680,5680,5680,5680,4
20250211,151300,116374560,5690,5670,5690,5670,563
20250211,151200,113180330,5660,5650,5660,5650,584
20250211,151100,109874930,5660,5660,5660,5660,0
20250211,151000,109874930,5660,5660,5660,5660,0
20250211,150900,109874930,5660,5660,5660,5660,1
20250211,150800,109869270,5650,5650,5650,5650,0
20250211,150700,109869270,5650,5650,5650,5650,0
20250211,150600,109869270,5650,5650,5650,5650,1
20250211,150500,109863620,5650,5650,5650,5650,1
20250211,150400,109857970,5660,5650,5660,5650,1563
20250211,150300,101027010,5640,5640,5640,5640,0
20250211,150200,101027010,5640,5640,5640,5640,0
20250211,150100,101027010,5640,5640,5640,5640,0
20250211,150000,101027010,5640,5640,5640,5640,5
20250211,145900,100998810,5640,5640,5640,5640,0
20250211,145800,100998810,5640,5640,5640,5640,1
20250211,145700,100993170,5650,5650,5650,5650,0
20250211,145600,100993170,5650,5650,5650,5650,0
20250211,145500,100993170,5650,5650,5650,5650,4
20250211,145400,100970570,5650,5650,5650,5650,0
20250211,145300,100970570,5650,5650,5650,5650,0
20250211,145200,100970570,5650,5650,5650,5650,0
20250211,145100,100970570,5650,5650,5650,5650,0
20250211,145000,100970570,5650,5650,5650,5650,1
20250211,144900,100964920,5640,5640,5640,5640,0
20250211,144800,100964920,5640,5640,5640,5640,0
20250211,144700,100964920,5640,5640,5640,5640,0
20250211,144600,100964920,5640,5640,5640,5640,0
20250211,144500,100964920,5640,5640,5640,5640,1
20250211,144400,100959280,5650,5650,5650,5650,0
20250211,144300,100959280,5650,5650,5650,5650,0
20250211,144200,100959280,5650,5640,5650,5640,2
20250211,144100,100947990,5650,5650,5650,5650,0
20250211,144000,100947990,5650,5650,5650,5650,0
20250211,143900,100947990,5650,5650,5650,5650,2
20250211,143800,100936690,5650,5650,5650,5650,0
20250211,143700,100936690,5650,5650,5650,5650,0
20250211,143600,100936690,5650,5650,5650,5650,0
20250211,143500,100936690,5650,5650,5650,5650,0
20250211,143400,100936690,5650,5650,5650,5650,0
20250211,143300,100936690,5650,5650,5650,5650,0
20250211,143200,100936690,5650,5650,5650,5650,0
20250211,143100,100936690,5650,5650,5650,5650,0
20250211,143000,100936690,5650,5650,5650,5650,0
20250211,142900,100936690,5650,5650,5650,5650,0
20250211,142800,100936690,5650,5650,5650,5650,0
20250211,142700,100936690,5650,5650,5650,5650,0
20250211,142600,100936690,5650,5650,5650,5650,2
20250211,142500,100925390,5650,5650,5650,5650,0
20250211,142400,100925390,5650,5650,5650,5650,0
20250211,142300,100925390,5650,5650,5650,5650,0
20250211,142200,100925390,5650,5650,5650,5650,1004
20250211,142100,95252790,5660,5660,5660,5660,0
20250211,142000,95252790,5660,5660,5660,5660,0
20250211,141900,95252790,5660,5660,5660,5660,0
20250211,141800,95252790,5660,5660,5660,5660,0
20250211,141700,95252790,5660,5660,5660,5660,0
20250211,141600,95252790,5660,5660,5660,5660,0
20250211,141500,95252790,5660,5660,5660,5660,0
20250211,141400,95252790,5660,5660,5660,5660,0
20250211,141300,95252790,5660,5660,5660,5660,0
20250211,141200,95252790,5660,5660,5660,5660,0
20250211,141100,95252790,5660,5660,5660,5660,0
20250211,141000,95252790,5660,5660,5660,5660,0
20250211,140900,95252790,5660,5660,5660,5660,0
20250211,140800,95252790,5660,5660,5660,5660,0
20250211,140700,95252790,5660,5660,5660,5660,0
20250211,140600,95252790,5660,5660,5660,5660,0
20250211,140500,95252790,5660,5660,5660,5660,0
20250211,140400,95252790,5660,5660,5660,5660,0
20250211,140300,95252790,5660,5660,5660,5660,0
20250211,140200,95252790,5660,5660,5660,5660,0
20250211,140100,95252790,5660,5660,5660,5660,0
20250211,140000,95252790,5660,5660,5660,5660,0
20250211,135900,95252790,5660,5660,5660,5660,0
20250211,135800,95252790,5660,5660,5660,5660,0
20250211,135700,95252790,5660,5660,5660,5660,0
20250211,135600,95252790,5660,5660,5660,5660,0
20250211,135500,95252790,5660,5660,5660,5660,0
20250211,135400,95252790,5660,5660,5660,5660,0
20250211,135300,95252790,5660,5660,5660,5660,1
20250211,135200,95247130,5660,5660,5660,5660,0
20250211,135100,95247130,5660,5660,5660,5660,0
20250211,135000,95247130,5660,5660,5660,5660,0
20250211,134900,95247130,5660,5660,5660,5660,0
20250211,134800,95247130,5660,5660,5660,5660,0
20250211,134700,95247130,5660,5660,5660,5660,0
20250211,134600,95247130,5660,5660,5660,5660,0
20250211,134500,95247130,5660,5660,5660,5660,0
20250211,134400,95247130,5660,5660,5660,5660,0
20250211,134300,95247130,5660,5660,5660,5660,0
20250211,134200,95247130,5660,5660,5660,5660,0
20250211,134100,95247130,5660,5660,5660,5660,0
20250211,134000,95247130,5660,5660,5660,5660,0
20250211,133900,95247130,5660,5660,5660,5660,0
20250211,133800,95247130,5660,5660,5660,5660,0
20250211,133700,95247130,5660,5660,5660,5660,0
20250211,133600,95247130,5660,5660,5660,5660,0
20250211,133500,95247130,5660,5660,5660,5660,0
20250211,133400,95247130,5660,5660,5660,5660,0
20250211,133300,95247130,5660,5660,5660,5660,0
20250211,133200,95247130,5660,5660,5660,5660,0
20250211,133100,95247130,5660,5660,5660,5660,0
20250211,133000,95247130,5660,5660,5660,5660,1
20250211,132900,95241470,5650,5650,5650,5650,0
20250211,132800,95241470,5650,5650,5650,5650,0
20250211,132700,95241470,5650,5650,5650,5650,10
20250211,132600,95184970,5660,5660,5660,5660,0
20250211,132500,95184970,5660,5660,5660,5660,24
20250211,132400,95049130,5660,5660,5660,5660,0
20250211,132300,95049130,5660,5660,5660,5660,0
20250211,132200,95049130,5660,5660,5660,5660,0
20250211,132100,95049130,5660,5660,5660,5660,0
20250211,132000,95049130,5660,5660,5660,5660,0
20250211,131900,95049130,5660,5660,5660,5660,0
20250211,131800,95049130,5660,5660,5660,5660,0
20250211,131700,95049130,5660,5660,5660,5660,0
20250211,131600,95049130,5660,5660,5660,5660,0
20250211,131500,95049130,5660,5660,5660,5660,5
20250211,131400,95020830,5660,5660,5660,5660,0
20250211,131300,95020830,5660,5660,5660,5660,0
20250211,131200,95020830,5660,5660,5660,5660,0
20250211,131100,95020830,5660,5660,5660,5660,0
20250211,131000,95020830,5660,5660,5660,5660,0
20250211,130900,95020830,5660,5660,5660,5660,0
20250211,130800,95020830,5660,5660,5660,5660,0
20250211,130700,95020830,5660,5660,5660,5660,0
20250211,130600,95020830,5660,5660,5660,5660,0
20250211,130500,95020830,5660,5660,5660,5660,0
20250211,130400,95020830,5660,5660,5660,5660,0
20250211,130300,95020830,5660,5660,5660,5660,0
20250211,130200,95020830,5660,5660,5660,5660,0
20250211,130100,95020830,5660,5660,5660,5660,0
20250211,130000,95020830,5660,5660,5660,5660,0
20250211,125900,95020830,5660,5660,5660,5660,69
20250211,125800,94630290,5660,5660,5660,5660,0
20250211,125700,94630290,5660,5660,5660,5660,0
20250211,125600,94630290,5660,5660,5660,5660,0
20250211,125500,94630290,5660,5660,5660,5660,0
20250211,125400,94630290,5660,5660,5660,5660,0
20250211,125300,94630290,5660,5660,5660,5660,0
20250211,125200,94630290,5660,5660,5660,5660,1
20250211,125100,94624630,5680,5680,5680,5680,0
20250211,125000,94624630,5680,5680,5680,5680,0
20250211,124900,94624630,5680,5680,5680,5680,0
20250211,124800,94624630,5680,5680,5680,5680,0
20250211,124700,94624630,5680,5680,5680,5680,0
20250211,124600,94624630,5680,5680,5680,5680,0
20250211,124500,94624630,5680,5680,5680,5680,0
20250211,124400,94624630,5680,5680,5680,5680,0
20250211,124300,94624630,5680,5680,5680,5680,0
20250211,124200,94624630,5680,5680,5680,5680,0
20250211,124100,94624630,5680,5680,5680,5680,0
20250211,124000,94624630,5680,5680,5680,5680,0
20250211,123900,94624630,5680,5680,5680,5680,0
20250211,123800,94624630,5680,5680,5680,5680,0
20250211,123700,94624630,5680,5680,5680,5680,0
20250211,123600,94624630,5680,5680,5680,5680,0
20250211,123500,94624630,5680,5680,5680,5680,0
20250211,123400,94624630,5680,5680,5680,5680,1
20250211,123300,94618950,5670,5670,5670,5670,0
20250211,123200,94618950,5670,5670,5670,5670,0
20250211,123100,94618950,5670,5670,5670,5670,1
20250211,123000,94613280,5690,5690,5690,5690,0
20250211,122900,94613280,5690,5690,5690,5690,0
20250211,122800,94613280,5690,5690,5690,5690,0
20250211,122700,94613280,5690,5690,5690,5690,0
20250211,122600,94613280,5690,5690,5690,5690,0
20250211,122500,94613280,5690,5690,5690,5690,1
20250211,122400,94607590,5650,5650,5650,5650,0
20250211,122300,94607590,5650,5650,5650,5650,0
20250211,122200,94607590,5650,5650,5650,5650,0
20250211,122100,94607590,5650,5660,5660,5650,338
20250211,122000,92697850,5650,5650,5650,5650,0
20250211,121900,92697850,5650,5650,5650,5650,0
20250211,121800,92697850,5650,5650,5650,5650,0
20250211,121700,92697850,5650,5650,5650,5650,0
20250211,121600,92697850,5650,5650,5650,5650,0
20250211,121500,92697850,5650,5650,5650,5650,0
20250211,121400,92697850,5650,5650,5650,5650,0
20250211,121300,92697850,5650,5650,5650,5650,0
20250211,121200,92697850,5650,5650,5650,5650,354
20250211,121100,90697750,5650,5650,5650,5650,250
20250211,121000,89285250,5650,5650,5650,5650,515
20250211,120900,86375500,5650,5650,5650,5650,1497
20250211,120800,77917450,5650,5650,5650,5650,0
20250211,120700,77917450,5650,5650,5650,5650,0
20250211,120600,77917450,5650,5650,5650,5650,0
20250211,120500,77917450,5650,5670,5670,5650,357
20250211,120400,75900360,5690,5690,5690,5690,0
20250211,120300,75900360,5690,5690,5690,5690,0
20250211,120200,75900360,5690,5690,5690,5690,0
20250211,120100,75900360,5690,5690,5690,5690,0
20250211,120000,75900360,5690,5690,5690,5690,0
20250211,115900,75900360,5690,5690,5690,5690,0
20250211,115800,75900360,5690,5690,5690,5690,0
20250211,115700,75900360,5690,5690,5690,5690,0
20250211,115600,75900360,5690,5690,5690,5690,0
20250211,115500,75900360,5690,5690,5690,5690,0
20250211,115400,75900360,5690,5690,5690,5690,1
20250211,115300,75894670,5650,5650,5650,5650,5422
20250211,115200,45260370,5650,5650,5650,5650,0
20250211,115100,45260370,5650,5650,5650,5650,0
20250211,115000,45260370,5650,5650,5650,5650,0
20250211,114900,45260370,5650,5650,5650,5650,0
20250211,114800,45260370,5650,5650,5650,5650,0
20250211,114700,45260370,5650,5650,5650,5650,0
20250211,114600,45260370,5650,5650,5650,5650,0
20250211,114500,45260370,5650,5650,5650,5650,0
20250211,114400,45260370,5650,5650,5650,5650,0
20250211,114300,45260370,5650,5650,5650,5650,0
20250211,114200,45260370,5650,5650,5650,5650,0
20250211,114100,45260370,5650,5650,5650,5650,0
20250211,114000,45260370,5650,5650,5650,5650,0
20250211,113900,45260370,5650,5650,5650,5650,0
20250211,113800,45260370,5650,5650,5650,5650,0
20250211,113700,45260370,5650,5650,5650,5650,0
20250211,113600,45260370,5650,5650,5650,5650,0
20250211,113500,45260370,5650,5650,5650,5650,0
20250211,113400,45260370,5650,5650,5650,5650,0
20250211,113300,45260370,5650,5650,5650,5650,0
20250211,113200,45260370,5650,5650,5650,5650,0
20250211,113100,45260370,5650,5650,5650,5650,0
20250211,113000,45260370,5650,5650,5650,5650,0
20250211,112900,45260370,5650,5650,5650,5650,0
20250211,112800,45260370,5650,5650,5650,5650,0
20250211,112700,45260370,5650,5650,5650,5650,0
20250211,112600,45260370,5650,5650,5650,5650,432
20250211,112500,42819570,5650,5650,5650,5650,0
20250211,112400,42819570,5650,5650,5650,5650,0
20250211,112300,42819570,5650,5650,5650,5650,319
20250211,112200,41017220,5690,5690,5690,5690,0
20250211,112100,41017220,5690,5690,5690,5690,0
20250211,112000,41017220,5690,5690,5690,5690,1
20250211,111900,41011530,5660,5660,5660,5660,0
20250211,111800,41011530,5660,5660,5660,5660,0
20250211,111700,41011530,5660,5660,5660,5660,0
20250211,111600,41011530,5660,5660,5660,5660,462
20250211,111500,38396610,5650,5650,5650,5650,0
20250211,111400,38396610,5650,5650,5650,5650,1
20250211,111300,38390960,5660,5660,5660,5660,0
20250211,111200,38390960,5660,5660,5660,5660,0
20250211,111100,38390960,5660,5660,5660,5660,0
20250211,111000,38390960,5660,5660,5660,5660,1
20250211,110900,38385300,5660,5660,5660,5660,0
20250211,110800,38385300,5660,5660,5660,5660,3
20250211,110700,38368320,5650,5650,5650,5650,0
20250211,110600,38368320,5650,5650,5650,5650,3
20250211,110500,38351370,5660,5660,5660,5660,0
20250211,110400,38351370,5660,5660,5660,5660,0
20250211,110300,38351370,5660,5660,5660,5660,206
20250211,110200,37185410,5660,5670,5670,5660,772
20250211,110100,32815860,5690,5690,5690,5690,0
20250211,110000,32815860,5690,5690,5690,5690,0
20250211,105900,32815860,5690,5690,5690,5690,0
20250211,105800,32815860,5690,5690,5690,5690,0
20250211,105700,32815860,5690,5690,5690,5690,0
20250211,105600,32815860,5690,5690,5690,5690,0
20250211,105500,32815860,5690,5690,5690,5690,0
20250211,105400,32815860,5690,5690,5690,5690,0
20250211,105300,32815860,5690,5690,5690,5690,0
20250211,105200,32815860,5690,5690,5690,5690,0
20250211,105100,32815860,5690,5690,5690,5690,0
20250211,105000,32815860,5690,5690,5690,5690,0
20250211,104900,32815860,5690,5690,5690,5690,0
20250211,104800,32815860,5690,5690,5690,5690,0
20250211,104700,32815860,5690,5680,5690,5680,2
20250211,104600,32804490,5690,5690,5690,5690,0
20250211,104500,32804490,5690,5690,5690,5690,0
20250211,104400,32804490,5690,5690,5690,5690,0
20250211,104300,32804490,5690,5690,5690,5690,0
20250211,104200,32804490,5690,5690,5690,5690,0
20250211,104100,32804490,5690,5690,5690,5690,0
20250211,104000,32804490,5690,5690,5690,5690,0
20250211,103900,32804490,5690,5690,5690,5690,0
20250211,103800,32804490,5690,5690,5690,5690,0
20250211,103700,32804490,5690,5690,5690,5690,0
20250211,103600,32804490,5690,5690,5690,5690,0
20250211,103500,32804490,5690,5690,5690,5690,1
20250211,103400,32798800,5650,5680,5680,5650,500
20250211,103300,29972710,5690,5690,5690,5690,380
20250211,103200,27810510,5720,5720,5720,5720,0
20250211,103100,27810510,5720,5720,5720,5720,0
20250211,103000,27810510,5720,5720,5720,5720,0
20250211,102900,27810510,5720,5720,5720,5720,0
20250211,102800,27810510,5720,5720,5720,5720,0
20250211,102700,27810510,5720,5720,5720,5720,0
20250211,102600,27810510,5720,5720,5720,5720,0
20250211,102500,27810510,5720,5720,5720,5720,0
20250211,102400,27810510,5720,5720,5720,5720,0
20250211,102300,27810510,5720,5720,5720,5720,0
20250211,102200,27810510,5720,5720,5720,5720,0
20250211,102100,27810510,5720,5720,5720,5720,0
20250211,102000,27810510,5720,5720,5720,5720,0
20250211,101900,27810510,5720,5720,5720,5720,0
20250211,101800,27810510,5720,5720,5720,5720,0
20250211,101700,27810510,5720,5720,5720,5720,0
20250211,101600,27810510,5720,5720,5720,5720,0
20250211,101500,27810510,5720,5720,5720,5720,0
20250211,101400,27810510,5720,5720,5720,5720,0
20250211,101300,27810510,5720,5720,5720,5720,0
20250211,101200,27810510,5720,5720,5720,5720,0
20250211,101100,27810510,5720,5720,5720,5720,0
20250211,101000,27810510,5720,5720,5720,5720,0
20250211,100900,27810510,5720,5720,5720,5720,0
20250211,100800,27810510,5720,5720,5720,5720,0
20250211,100700,27810510,5720,5720,5720,5720,0
20250211,100600,27810510,5720,5720,5720,5720,1
20250211,100500,27804790,5650,5650,5650,5650,0
20250211,100400,27804790,5650,5650,5650,5650,0
20250211,100300,27804790,5650,5650,5650,5650,0
20250211,100200,27804790,5650,5650,5650,5650,0
20250211,100100,27804790,5650,5650,5650,5650,0
20250211,100000,27804790,5650,5650,5650,5650,0
20250211,095900,27804790,5650,5650,5650,5650,0
20250211,095800,27804790,5650,5650,5650,5650,0
20250211,095700,27804790,5650,5650,5650,5650,0
20250211,095600,27804790,5650,5650,5650,5650,639
20250211,095500,24194440,5650,5650,5650,5650,507
20250211,095400,21329890,5650,5650,5650,5650,0
20250211,095300,21329890,5650,5650,5650,5650,0
20250211,095200,21329890,5650,5650,5650,5650,0
20250211,095100,21329890,5650,5650,5650,5650,0
20250211,095000,21329890,5650,5650,5650,5650,0
20250211,094900,21329890,5650,5650,5650,5650,0
20250211,094800,21329890,5650,5650,5650,5650,16
20250211,094700,21239490,5650,5650,5650,5650,23
20250211,094600,21109540,5650,5650,5650,5650,2
20250211,094500,21098240,5650,5650,5650,5650,0
20250211,094400,21098240,5650,5650,5650,5650,0
20250211,094300,21098240,5650,5650,5650,5650,0
20250211,094200,21098240,5650,5650,5650,5650,0
20250211,094100,21098240,5650,5650,5650,5650,0
20250211,094000,21098240,5650,5650,5650,5650,0
20250211,093900,21098240,5650,5650,5650,5650,0
20250211,093800,21098240,5650,5650,5650,5650,50
20250211,093700,20815740,5650,5650,5650,5650,0
20250211,093600,20815740,5650,5650,5650,5650,0
20250211,093500,20815740,5650,5650,5650,5650,0
20250211,093400,20815740,5650,5650,5650,5650,0
20250211,093300,20815740,5650,5650,5650,5650,0
20250211,093200,20815740,5650,5650,5650,5650,0
20250211,093100,20815740,5650,5650,5650,5650,0
20250211,093000,20815740,5650,5650,5650,5650,2
20250211,092900,20804440,5650,5650,5650,5650,0
20250211,092800,20804440,5650,5650,5650,5650,1000
20250211,092700,15154440,5650,5650,5650,5650,0
20250211,092600,15154440,5650,5650,5650,5650,0
20250211,092500,15154440,5650,5650,5650,5650,0
20250211,092400,15154440,5650,5650,5650,5650,1
20250211,092300,15148790,5650,5650,5650,5650,0
20250211,092200,15148790,5650,5650,5650,5650,0
20250211,092100,15148790,5650,5650,5650,5650,50
20250211,092000,14866290,5650,5650,5650,5650,50
20250211,091900,14583790,5650,5650,5650,5650,20
20250211,091800,14470790,5650,5650,5650,5650,25
20250211,091700,14329540,5650,5650,5650,5650,20
20250211,091600,14216540,5650,5650,5650,5650,16
20250211,091500,14126140,5650,5650,5650,5650,80
20250211,091400,13674140,5650,5650,5650,5650,5
20250211,091300,13645890,5650,5650,5650,5650,1
20250211,091200,13640240,5650,5650,5650,5650,2
20250211,091100,13628940,5650,5650,5650,5650,0
20250211,091000,13628940,5650,5650,5650,5650,5
20250211,090900,13600690,5650,5650,5650,5650,10
20250211,090800,13544190,5650,5650,5650,5650,0
20250211,090700,13544190,5650,5650,5650,5650,0
20250211,090600,13544190,5650,5650,5650,5650,0
20250211,090500,13544190,5650,5650,5650,5650,7
20250211,090400,13504640,5650,5710,5710,5650,334
20250211,090300,11615000,5750,5750,5750,5750,0
20250211,090200,11615000,5750,5750,5750,5750,0
20250211,090100,11615000,5750,5750,5750,5750,0
20250211,090000,11615000,5750,5750,5750,5750,2020