KissMeData/246720/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,205700,66965380,5300,5300,5300,5300,20
20250211,205600,66965380,5300,5300,5300,5300,0
20250211,205500,66965380,5300,5300,5300,5300,0
20250211,205400,66965380,5300,5300,5300,5300,0
20250211,205300,66965380,5300,5300,5300,5300,0
20250211,205200,66965380,5300,5300,5300,5300,0
20250211,205100,66965380,5300,5300,5300,5300,0
20250211,205000,66965380,5300,5300,5300,5300,0
20250211,204900,66965380,5300,5300,5300,5300,0
20250211,204800,66965380,5300,5300,5300,5300,0
20250211,204700,66965380,5300,5300,5300,5300,0
20250211,204600,66965380,5300,5300,5300,5300,0
20250211,204500,66965380,5300,5300,5300,5300,0
20250211,204400,66965380,5300,5300,5300,5300,0
20250211,204300,66965380,5300,5300,5300,5300,0
20250211,204200,66965380,5300,5300,5300,5300,0
20250211,204100,66965380,5300,5300,5300,5300,0
20250211,204000,66965380,5300,5300,5300,5300,0
20250211,203900,66965380,5300,5300,5300,5300,0
20250211,203800,66965380,5300,5300,5300,5300,0
20250211,203700,66965380,5300,5300,5300,5300,0
20250211,203600,66965380,5300,5300,5300,5300,0
20250211,203500,66965380,5300,5300,5300,5300,0
20250211,203400,66965380,5300,5300,5300,5300,0
20250211,203300,66965380,5300,5300,5300,5300,0
20250211,203200,66965380,5300,5300,5300,5300,0
20250211,203100,66965380,5300,5300,5300,5300,0
20250211,203000,66965380,5300,5300,5300,5300,0
20250211,202900,66965380,5300,5300,5300,5300,0
20250211,202800,66965380,5300,5300,5300,5300,0
20250211,202700,66965380,5300,5300,5300,5300,20
20250211,202600,66965380,5300,5300,5300,5300,0
20250211,202500,66965380,5300,5300,5300,5300,0
20250211,202400,66965380,5300,5300,5300,5300,0
20250211,202300,66965380,5300,5300,5300,5300,0
20250211,202200,66965380,5300,5300,5300,5300,0
20250211,202100,66965380,5300,5300,5300,5300,0
20250211,202000,66965380,5300,5300,5300,5300,0
20250211,201900,66965380,5300,5300,5300,5300,0
20250211,201800,66965380,5300,5300,5300,5300,0
20250211,201700,66965380,5300,5300,5300,5300,0
20250211,201600,66965380,5300,5300,5300,5300,0
20250211,201500,66965380,5300,5300,5300,5300,0
20250211,201400,66965380,5300,5300,5300,5300,0
20250211,201300,66965380,5300,5300,5300,5300,0
20250211,201200,66965380,5300,5300,5300,5300,0
20250211,201100,66965380,5300,5300,5300,5300,0
20250211,201000,66965380,5300,5300,5300,5300,0
20250211,200900,66965380,5300,5300,5300,5300,0
20250211,200800,66965380,5300,5300,5300,5300,0
20250211,200700,66965380,5300,5300,5300,5300,0
20250211,200600,66965380,5300,5300,5300,5300,0
20250211,200500,66965380,5300,5300,5300,5300,0
20250211,200400,66965380,5300,5300,5300,5300,0
20250211,200300,66965380,5300,5300,5300,5300,0
20250211,200200,66965380,5300,5300,5300,5300,0
20250211,200100,66965380,5300,5300,5300,5300,0
20250211,200000,66965380,5300,5300,5300,5300,0
20250211,195900,66965380,5300,5300,5300,5300,0
20250211,195800,66965380,5300,5300,5300,5300,0
20250211,195700,66965380,5300,5300,5300,5300,20
20250211,195600,66965380,5300,5300,5300,5300,0
20250211,195500,66965380,5300,5300,5300,5300,0
20250211,195400,66965380,5300,5300,5300,5300,0
20250211,195300,66965380,5300,5300,5300,5300,0
20250211,195200,66965380,5300,5300,5300,5300,0
20250211,195100,66965380,5300,5300,5300,5300,0
20250211,195000,66965380,5300,5300,5300,5300,0
20250211,194900,66965380,5300,5300,5300,5300,0
20250211,194800,66965380,5300,5300,5300,5300,0
20250211,194700,66965380,5300,5300,5300,5300,0
20250211,194600,66965380,5300,5300,5300,5300,0
20250211,194500,66965380,5300,5300,5300,5300,0
20250211,194400,66965380,5300,5300,5300,5300,0
20250211,194300,66965380,5300,5300,5300,5300,0
20250211,194200,66965380,5300,5300,5300,5300,0
20250211,194100,66965380,5300,5300,5300,5300,0
20250211,194000,66965380,5300,5300,5300,5300,0
20250211,193900,66965380,5300,5300,5300,5300,0
20250211,193800,66965380,5300,5300,5300,5300,0
20250211,193700,66965380,5300,5300,5300,5300,0
20250211,193600,66965380,5300,5300,5300,5300,0
20250211,193500,66965380,5300,5300,5300,5300,0
20250211,193400,66965380,5300,5300,5300,5300,0
20250211,193300,66965380,5300,5300,5300,5300,0
20250211,193200,66965380,5300,5300,5300,5300,0
20250211,193100,66965380,5300,5300,5300,5300,0
20250211,193000,66965380,5300,5300,5300,5300,0
20250211,192900,66965380,5300,5300,5300,5300,0
20250211,192800,66965380,5300,5300,5300,5300,0
20250211,192700,66965380,5300,5300,5300,5300,20
20250211,192600,66965380,5300,5300,5300,5300,0
20250211,192500,66965380,5300,5300,5300,5300,0
20250211,192400,66965380,5300,5300,5300,5300,0
20250211,192300,66965380,5300,5300,5300,5300,0
20250211,192200,66965380,5300,5300,5300,5300,0
20250211,192100,66965380,5300,5300,5300,5300,0
20250211,192000,66965380,5300,5300,5300,5300,0
20250211,191900,66965380,5300,5300,5300,5300,0
20250211,191800,66965380,5300,5300,5300,5300,0
20250211,191700,66965380,5300,5300,5300,5300,0
20250211,191600,66965380,5300,5300,5300,5300,0
20250211,191500,66965380,5300,5300,5300,5300,0
20250211,191400,66965380,5300,5300,5300,5300,0
20250211,191300,66965380,5300,5300,5300,5300,0
20250211,191200,66965380,5300,5300,5300,5300,0
20250211,191100,66965380,5300,5300,5300,5300,0
20250211,191000,66965380,5300,5300,5300,5300,0
20250211,190900,66965380,5300,5300,5300,5300,0
20250211,190800,66965380,5300,5300,5300,5300,0
20250211,190700,66965380,5300,5300,5300,5300,0
20250211,190600,66965380,5300,5300,5300,5300,0
20250211,190500,66965380,5300,5300,5300,5300,0
20250211,190400,66965380,5300,5300,5300,5300,0
20250211,190300,66965380,5300,5300,5300,5300,0
20250211,190200,66965380,5300,5300,5300,5300,0
20250211,190100,66965380,5300,5300,5300,5300,0
20250211,190000,66965380,5300,5300,5300,5300,0
20250211,185900,66965380,5300,5300,5300,5300,0
20250211,185800,66965380,5300,5300,5300,5300,0
20250211,185700,66965380,5300,5300,5300,5300,20
20250211,185600,66965380,5300,5300,5300,5300,0
20250211,185500,66965380,5300,5300,5300,5300,0
20250211,185400,66965380,5300,5300,5300,5300,0
20250211,185300,66965380,5300,5300,5300,5300,0
20250211,185200,66965380,5300,5300,5300,5300,0
20250211,185100,66965380,5300,5300,5300,5300,0
20250211,185000,66965380,5300,5300,5300,5300,0
20250211,184900,66965380,5300,5300,5300,5300,0
20250211,184800,66965380,5300,5300,5300,5300,0
20250211,184700,66965380,5300,5300,5300,5300,0
20250211,184600,66965380,5300,5300,5300,5300,0
20250211,184500,66965380,5300,5300,5300,5300,0
20250211,184400,66965380,5300,5300,5300,5300,0
20250211,184300,66965380,5300,5300,5300,5300,0
20250211,184200,66965380,5300,5300,5300,5300,0
20250211,184100,66965380,5300,5300,5300,5300,0
20250211,184000,66965380,5300,5300,5300,5300,0
20250211,183900,66965380,5300,5300,5300,5300,0
20250211,183800,66965380,5300,5300,5300,5300,0
20250211,183700,66965380,5300,5300,5300,5300,0
20250211,183600,66965380,5300,5300,5300,5300,0
20250211,183500,66965380,5300,5300,5300,5300,0
20250211,183400,66965380,5300,5300,5300,5300,0
20250211,183300,66965380,5300,5300,5300,5300,0
20250211,183200,66965380,5300,5300,5300,5300,0
20250211,183100,66965380,5300,5300,5300,5300,0
20250211,183000,66965380,5300,5300,5300,5300,0
20250211,182900,66965380,5300,5300,5300,5300,0
20250211,182800,66965380,5300,5300,5300,5300,0
20250211,182700,66965380,5300,5300,5300,5300,20
20250211,182600,66965380,5300,5300,5300,5300,0
20250211,182500,66965380,5300,5300,5300,5300,0
20250211,182400,66965380,5300,5300,5300,5300,0
20250211,182300,66965380,5300,5300,5300,5300,0
20250211,182200,66965380,5300,5300,5300,5300,0
20250211,182100,66965380,5300,5300,5300,5300,0
20250211,182000,66965380,5300,5300,5300,5300,0
20250211,181900,66965380,5300,5300,5300,5300,0
20250211,181800,66965380,5300,5300,5300,5300,0
20250211,181700,66965380,5300,5300,5300,5300,0
20250211,181600,66965380,5300,5300,5300,5300,0
20250211,181500,66965380,5300,5300,5300,5300,0
20250211,181400,66965380,5300,5300,5300,5300,0
20250211,181300,66965380,5300,5300,5300,5300,0
20250211,181200,66965380,5300,5300,5300,5300,0
20250211,181100,66965380,5300,5300,5300,5300,0
20250211,181000,66965380,5300,5300,5300,5300,0
20250211,180900,66965380,5300,5300,5300,5300,0
20250211,180800,66965380,5300,5300,5300,5300,0
20250211,180700,66965380,5300,5300,5300,5300,0
20250211,180600,66965380,5300,5300,5300,5300,0
20250211,180500,66965380,5300,5300,5300,5300,0
20250211,180400,66965380,5300,5300,5300,5300,0
20250211,180300,66965380,5300,5300,5300,5300,0
20250211,180200,66965380,5300,5300,5300,5300,0
20250211,180100,66965380,5300,5300,5300,5300,0
20250211,180000,66965380,5300,5300,5300,5300,0
20250211,175900,66965380,5300,5300,5300,5300,0
20250211,175800,66965380,5300,5300,5300,5300,0
20250211,175700,66965380,5300,5300,5300,5300,20
20250211,175600,66965380,5300,5300,5300,5300,0
20250211,175500,66965380,5300,5300,5300,5300,0
20250211,175400,66965380,5300,5300,5300,5300,0
20250211,175300,66965380,5300,5300,5300,5300,0
20250211,175200,66965380,5300,5300,5300,5300,0
20250211,175100,66965380,5300,5300,5300,5300,0
20250211,175000,66965380,5300,5300,5300,5300,0
20250211,174900,66965380,5300,5300,5300,5300,0
20250211,174800,66965380,5300,5300,5300,5300,0
20250211,174700,66965380,5300,5300,5300,5300,0
20250211,174600,66965380,5300,5300,5300,5300,0
20250211,174500,66965380,5300,5300,5300,5300,0
20250211,174400,66965380,5300,5300,5300,5300,0
20250211,174300,66965380,5300,5300,5300,5300,0
20250211,174200,66965380,5300,5300,5300,5300,0
20250211,174100,66965380,5300,5300,5300,5300,0
20250211,174000,66965380,5300,5300,5300,5300,0
20250211,173900,66965380,5300,5300,5300,5300,0
20250211,173800,66965380,5300,5300,5300,5300,0
20250211,173700,66965380,5300,5300,5300,5300,0
20250211,173600,66965380,5300,5300,5300,5300,0
20250211,173500,66965380,5300,5300,5300,5300,0
20250211,173400,66965380,5300,5300,5300,5300,0
20250211,173300,66965380,5300,5300,5300,5300,0
20250211,173200,66965380,5300,5300,5300,5300,0
20250211,173100,66965380,5300,5300,5300,5300,0
20250211,173000,66965380,5300,5300,5300,5300,0
20250211,172900,66965380,5300,5300,5300,5300,0
20250211,172800,66965380,5300,5300,5300,5300,0
20250211,172700,66965380,5300,5300,5300,5300,20
20250211,172600,66965380,5300,5300,5300,5300,0
20250211,172500,66965380,5300,5300,5300,5300,0
20250211,172400,66965380,5300,5300,5300,5300,0
20250211,172300,66965380,5300,5300,5300,5300,0
20250211,172200,66965380,5300,5300,5300,5300,0
20250211,172100,66965380,5300,5300,5300,5300,0
20250211,172000,66965380,5300,5300,5300,5300,0
20250211,171900,66965380,5300,5300,5300,5300,0
20250211,171800,66965380,5300,5300,5300,5300,0
20250211,171700,66965380,5300,5300,5300,5300,0
20250211,171600,66965380,5300,5300,5300,5300,0
20250211,171500,66965380,5300,5300,5300,5300,0
20250211,171400,66965380,5300,5300,5300,5300,0
20250211,171300,66965380,5300,5300,5300,5300,0
20250211,171200,66965380,5300,5300,5300,5300,0
20250211,171100,66965380,5300,5300,5300,5300,0
20250211,171000,66965380,5300,5300,5300,5300,0
20250211,170900,66965380,5300,5300,5300,5300,0
20250211,170800,66965380,5300,5300,5300,5300,0
20250211,170700,66965380,5300,5300,5300,5300,0
20250211,170600,66965380,5300,5300,5300,5300,0
20250211,170500,66965380,5300,5300,5300,5300,0
20250211,170400,66965380,5300,5300,5300,5300,0
20250211,170300,66965380,5300,5300,5300,5300,0
20250211,170200,66965380,5300,5300,5300,5300,0
20250211,170100,66965380,5300,5300,5300,5300,0
20250211,170000,66965380,5300,5300,5300,5300,0
20250211,165900,66965380,5300,5300,5300,5300,0
20250211,165800,66965380,5300,5300,5300,5300,0
20250211,165700,66965380,5300,5300,5300,5300,20
20250211,165600,66965380,5300,5300,5300,5300,0
20250211,165500,66965380,5300,5300,5300,5300,0
20250211,165400,66965380,5300,5300,5300,5300,0
20250211,165300,66965380,5300,5300,5300,5300,0
20250211,165200,66965380,5300,5300,5300,5300,0
20250211,165100,66965380,5300,5300,5300,5300,0
20250211,165000,66965380,5300,5300,5300,5300,0
20250211,164900,66965380,5300,5300,5300,5300,0
20250211,164800,66965380,5300,5300,5300,5300,0
20250211,164700,66965380,5300,5300,5300,5300,0
20250211,164600,66965380,5300,5300,5300,5300,0
20250211,164500,66965380,5300,5300,5300,5300,0
20250211,164400,66965380,5300,5300,5300,5300,0
20250211,164300,66965380,5300,5300,5300,5300,0
20250211,164200,66965380,5300,5300,5300,5300,0
20250211,164100,66965380,5300,5300,5300,5300,0
20250211,164000,66965380,5300,5300,5300,5300,0
20250211,163900,66965380,5300,5300,5300,5300,0
20250211,163800,66965380,5300,5300,5300,5300,0
20250211,163700,66965380,5300,5300,5300,5300,0
20250211,163600,66965380,5300,5300,5300,5300,0
20250211,163500,66965380,5300,5300,5300,5300,0
20250211,163400,66965380,5300,5300,5300,5300,0
20250211,163300,66965380,5300,5300,5300,5300,0
20250211,163200,66965380,5300,5300,5300,5300,0
20250211,163100,66965380,5300,5300,5300,5300,0
20250211,163000,66965380,5300,5300,5300,5300,0
20250211,162900,66965380,5300,5300,5300,5300,0
20250211,162800,66965380,5300,5300,5300,5300,0
20250211,162700,66965380,5300,5300,5300,5300,20
20250211,162600,66965380,5300,5300,5300,5300,0
20250211,162500,66965380,5300,5300,5300,5300,0
20250211,162400,66965380,5300,5300,5300,5300,0
20250211,162300,66965380,5300,5300,5300,5300,0
20250211,162200,66965380,5300,5300,5300,5300,0
20250211,162100,66965380,5300,5300,5300,5300,0
20250211,162000,66965380,5300,5300,5300,5300,0
20250211,161900,66965380,5300,5300,5300,5300,0
20250211,161800,66965380,5300,5300,5300,5300,0
20250211,161700,66965380,5300,5300,5300,5300,0
20250211,161600,66965380,5300,5300,5300,5300,0
20250211,161500,66965380,5300,5300,5300,5300,0
20250211,161400,66965380,5300,5300,5300,5300,0
20250211,161300,66965380,5300,5300,5300,5300,0
20250211,161200,66965380,5300,5300,5300,5300,0
20250211,161100,66965380,5300,5300,5300,5300,0
20250211,161000,66965380,5300,5300,5300,5300,0
20250211,160900,66965380,5300,5300,5300,5300,0
20250211,160800,66965380,5300,5300,5300,5300,0
20250211,160700,66965380,5300,5300,5300,5300,0
20250211,160600,66965380,5300,5300,5300,5300,0
20250211,160500,66965380,5300,5300,5300,5300,0
20250211,160400,66965380,5300,5300,5300,5300,0
20250211,160300,66965380,5300,5300,5300,5300,0
20250211,160200,66965380,5300,5300,5300,5300,0
20250211,160100,66965380,5300,5300,5300,5300,0
20250211,160000,66965380,5300,5300,5300,5300,0
20250211,155900,66965380,5300,5300,5300,5300,0
20250211,155800,66965380,5300,5300,5300,5300,0
20250211,155700,66965380,5300,5300,5300,5300,20
20250211,155600,66965380,5300,5300,5300,5300,0
20250211,155500,66965380,5300,5300,5300,5300,0
20250211,155400,66965380,5300,5300,5300,5300,0
20250211,155300,66965380,5300,5300,5300,5300,0
20250211,155200,66965380,5300,5300,5300,5300,0
20250211,155100,66965380,5300,5300,5300,5300,0
20250211,155000,66965380,5300,5300,5300,5300,0
20250211,154900,66965380,5300,5300,5300,5300,0
20250211,154800,66965380,5300,5300,5300,5300,0
20250211,154700,66965380,5300,5300,5300,5300,0
20250211,154600,66965380,5300,5300,5300,5300,0
20250211,154500,66965380,5300,5300,5300,5300,0
20250211,154400,66965380,5300,5300,5300,5300,0
20250211,154300,66965380,5300,5300,5300,5300,0
20250211,154200,66965380,5300,5300,5300,5300,0
20250211,154100,66965380,5300,5300,5300,5300,0
20250211,154000,66965380,5300,5300,5300,5300,0
20250211,153900,66965380,5300,5300,5300,5300,0
20250211,153800,66965380,5300,5300,5300,5300,0
20250211,153700,66965380,5300,5300,5300,5300,0
20250211,153600,66965380,5300,5300,5300,5300,0
20250211,153500,66965380,5300,5300,5300,5300,0
20250211,153400,66965380,5300,5300,5300,5300,0
20250211,153300,66965380,5300,5300,5300,5300,0
20250211,153200,66965380,5300,5300,5300,5300,0
20250211,153100,66965380,5300,5300,5300,5300,0
20250211,153000,66965380,5300,5300,5300,5300,20
20250211,152900,66859380,5300,5300,5300,5300,0
20250211,152800,66859380,5300,5300,5300,5300,0
20250211,152700,66859380,5300,5300,5300,5300,0
20250211,152600,66859380,5300,5300,5300,5300,0
20250211,152500,66859380,5300,5300,5300,5300,0
20250211,152400,66859380,5300,5300,5300,5300,0
20250211,152300,66859380,5300,5300,5300,5300,0
20250211,152200,66859380,5300,5300,5300,5300,0
20250211,152100,66859380,5300,5300,5300,5300,0
20250211,152000,66859380,5300,5300,5300,5300,0
20250211,151900,66859380,5300,5300,5300,5300,0
20250211,151800,66859380,5300,5300,5300,5300,0
20250211,151700,66859380,5300,5300,5300,5300,0
20250211,151600,66859380,5300,5300,5300,5300,0
20250211,151500,66859380,5300,5300,5300,5300,0
20250211,151400,66859380,5300,5300,5300,5300,0
20250211,151300,66859380,5300,5300,5300,5300,0
20250211,151200,66859380,5300,5300,5300,5300,0
20250211,151100,66859380,5300,5300,5300,5300,0
20250211,151000,66859380,5300,5300,5300,5300,0
20250211,150900,66859380,5300,5300,5300,5300,0
20250211,150800,66859380,5300,5300,5300,5300,0
20250211,150700,66859380,5300,5300,5300,5300,0
20250211,150600,66859380,5300,5300,5300,5300,0
20250211,150500,66859380,5300,5300,5300,5300,0
20250211,150400,66859380,5300,5300,5300,5300,1
20250211,150300,66854080,5300,5300,5300,5300,0
20250211,150200,66854080,5300,5300,5300,5300,0
20250211,150100,66854080,5300,5300,5300,5300,10
20250211,150000,66801080,5300,5300,5300,5300,1
20250211,145900,66795780,5290,5290,5290,5290,7
20250211,145800,66758750,5290,5290,5290,5290,0
20250211,145700,66758750,5290,5290,5290,5290,0
20250211,145600,66758750,5290,5290,5290,5290,14
20250211,145500,66684690,5290,5290,5290,5290,0
20250211,145400,66684690,5290,5290,5290,5290,0
20250211,145300,66684690,5290,5290,5290,5290,0
20250211,145200,66684690,5290,5290,5290,5290,0
20250211,145100,66684690,5290,5290,5290,5290,0
20250211,145000,66684690,5290,5290,5290,5290,0
20250211,144900,66684690,5290,5280,5290,5280,22
20250211,144800,66568490,5280,5280,5280,5280,0
20250211,144700,66568490,5280,5280,5280,5280,0
20250211,144600,66568490,5280,5280,5280,5280,0
20250211,144500,66568490,5280,5280,5280,5280,0
20250211,144400,66568490,5280,5280,5280,5280,0
20250211,144300,66568490,5280,5280,5280,5280,0
20250211,144200,66568490,5280,5280,5280,5280,0
20250211,144100,66568490,5280,5280,5280,5280,0
20250211,144000,66568490,5280,5280,5280,5280,0
20250211,143900,66568490,5280,5280,5280,5280,0
20250211,143800,66568490,5280,5280,5280,5280,0
20250211,143700,66568490,5280,5280,5280,5280,0
20250211,143600,66568490,5280,5280,5280,5280,0
20250211,143500,66568490,5280,5280,5280,5280,0
20250211,143400,66568490,5280,5280,5280,5280,0
20250211,143300,66568490,5280,5280,5280,5280,0
20250211,143200,66568490,5280,5280,5280,5280,0
20250211,143100,66568490,5280,5280,5280,5280,0
20250211,143000,66568490,5280,5280,5280,5280,0
20250211,142900,66568490,5280,5280,5280,5280,10
20250211,142800,66515690,5280,5280,5280,5280,0
20250211,142700,66515690,5280,5280,5280,5280,0
20250211,142600,66515690,5280,5280,5280,5280,0
20250211,142500,66515690,5280,5280,5280,5280,0
20250211,142400,66515690,5280,5280,5280,5280,0
20250211,142300,66515690,5280,5280,5280,5280,0
20250211,142200,66515690,5280,5280,5280,5280,0
20250211,142100,66515690,5280,5280,5280,5280,0
20250211,142000,66515690,5280,5280,5280,5280,1
20250211,141900,66510410,5270,5270,5270,5270,5
20250211,141800,66484060,5270,5270,5270,5270,0
20250211,141700,66484060,5270,5270,5270,5270,1
20250211,141600,66478790,5270,5270,5270,5270,0
20250211,141500,66478790,5270,5270,5270,5270,0
20250211,141400,66478790,5270,5270,5270,5270,3
20250211,141300,66462980,5270,5270,5270,5270,0
20250211,141200,66462980,5270,5270,5270,5270,0
20250211,141100,66462980,5270,5270,5270,5270,0
20250211,141000,66462980,5270,5270,5270,5270,0
20250211,140900,66462980,5270,5260,5270,5260,2
20250211,140800,66452450,5250,5250,5250,5250,36
20250211,140700,66263450,5250,5250,5250,5250,85
20250211,140600,65817200,5240,5240,5240,5240,25
20250211,140500,65686200,5240,5250,5250,5240,17
20250211,140400,65597020,5250,5250,5250,5250,0
20250211,140300,65597020,5250,5250,5250,5250,142
20250211,140200,64851520,5260,5260,5260,5260,75
20250211,140100,64457020,5270,5270,5270,5270,0
20250211,140000,64457020,5270,5270,5270,5270,0
20250211,135900,64457020,5270,5270,5270,5270,1
20250211,135800,64451750,5270,5270,5270,5270,0
20250211,135700,64451750,5270,5270,5270,5270,10
20250211,135600,64399050,5270,5270,5270,5270,20
20250211,135500,64293650,5280,5280,5280,5280,0
20250211,135400,64293650,5280,5280,5280,5280,0
20250211,135300,64293650,5280,5280,5280,5280,0
20250211,135200,64293650,5280,5280,5280,5260,82
20250211,135100,63862090,5290,5290,5290,5290,0
20250211,135000,63862090,5290,5290,5290,5290,0
20250211,134900,63862090,5290,5290,5290,5290,0
20250211,134800,63862090,5290,5290,5290,5290,0
20250211,134700,63862090,5290,5290,5290,5290,0
20250211,134600,63862090,5290,5290,5290,5290,6
20250211,134500,63830350,5260,5280,5280,5260,50
20250211,134400,63567150,5300,5300,5300,5300,0
20250211,134300,63567150,5300,5300,5300,5300,0
20250211,134200,63567150,5300,5300,5300,5300,0
20250211,134100,63567150,5300,5300,5300,5300,0
20250211,134000,63567150,5300,5290,5300,5290,15
20250211,133900,63487700,5290,5290,5290,5290,0
20250211,133800,63487700,5290,5290,5290,5290,0
20250211,133700,63487700,5290,5290,5290,5290,100
20250211,133600,62958700,5300,5300,5300,5300,26
20250211,133500,62820900,5300,5300,5300,5300,0
20250211,133400,62820900,5300,5300,5300,5300,0
20250211,133300,62820900,5300,5300,5300,5300,0
20250211,133200,62820900,5300,5300,5300,5300,0
20250211,133100,62820900,5300,5300,5300,5300,0
20250211,133000,62820900,5300,5300,5300,5300,0
20250211,132900,62820900,5300,5300,5300,5300,0
20250211,132800,62820900,5300,5300,5300,5300,0
20250211,132700,62820900,5300,5300,5300,5300,10
20250211,132600,62767900,5310,5310,5310,5310,0
20250211,132500,62767900,5310,5310,5310,5310,0
20250211,132400,62767900,5310,5310,5310,5310,0
20250211,132300,62767900,5310,5310,5310,5310,0
20250211,132200,62767900,5310,5300,5310,5300,166
20250211,132100,61888090,5300,5300,5300,5300,47
20250211,132000,61638990,5310,5310,5310,5310,0
20250211,131900,61638990,5310,5310,5310,5310,0
20250211,131800,61638990,5310,5310,5310,5310,0
20250211,131700,61638990,5310,5310,5310,5310,0
20250211,131600,61638990,5310,5310,5310,5310,0
20250211,131500,61638990,5310,5310,5310,5310,0
20250211,131400,61638990,5310,5310,5310,5310,0
20250211,131300,61638990,5310,5310,5310,5310,0
20250211,131200,61638990,5310,5310,5310,5310,0
20250211,131100,61638990,5310,5310,5310,5310,2
20250211,131000,61628370,5310,5310,5320,5310,205
20250211,130900,60537820,5320,5320,5320,5320,0
20250211,130800,60537820,5320,5320,5320,5320,0
20250211,130700,60537820,5320,5320,5320,5320,0
20250211,130600,60537820,5320,5310,5320,5310,136
20250211,130500,59815580,5320,5320,5320,5320,0
20250211,130400,59815580,5320,5320,5320,5320,0
20250211,130300,59815580,5320,5320,5320,5320,0
20250211,130200,59815580,5320,5320,5320,5320,0
20250211,130100,59815580,5320,5320,5320,5320,0
20250211,130000,59815580,5320,5320,5320,5320,0
20250211,125900,59815580,5320,5320,5320,5320,0
20250211,125800,59815580,5320,5320,5320,5320,0
20250211,125700,59815580,5320,5320,5320,5320,0
20250211,125600,59815580,5320,5320,5320,5320,0
20250211,125500,59815580,5320,5320,5320,5320,0
20250211,125400,59815580,5320,5320,5320,5320,0
20250211,125300,59815580,5320,5320,5320,5320,0
20250211,125200,59815580,5320,5320,5320,5320,4
20250211,125100,59794300,5320,5320,5320,5320,784
20250211,125000,55623420,5340,5340,5340,5340,0
20250211,124900,55623420,5340,5340,5340,5340,1
20250211,124800,55618080,5320,5320,5320,5320,1
20250211,124700,55612760,5330,5330,5330,5330,0
20250211,124600,55612760,5330,5330,5330,5330,22
20250211,124500,55495500,5340,5340,5340,5340,3
20250211,124400,55479480,5340,5340,5340,5340,0
20250211,124300,55479480,5340,5340,5340,5340,0
20250211,124200,55479480,5340,5340,5340,5340,0
20250211,124100,55479480,5340,5340,5340,5340,0
20250211,124000,55479480,5340,5340,5340,5340,0
20250211,123900,55479480,5340,5340,5340,5340,0
20250211,123800,55479480,5340,5340,5340,5340,1
20250211,123700,55474140,5330,5330,5330,5330,8
20250211,123600,55431500,5330,5330,5330,5330,0
20250211,123500,55431500,5330,5330,5330,5330,1
20250211,123400,55426170,5330,5330,5330,5330,0
20250211,123300,55426170,5330,5330,5330,5330,10
20250211,123200,55372870,5340,5340,5340,5340,0
20250211,123100,55372870,5340,5330,5340,5330,263
20250211,123000,53970840,5330,5330,5330,5330,20
20250211,122900,53864240,5330,5330,5330,5330,0
20250211,122800,53864240,5330,5330,5330,5330,0
20250211,122700,53864240,5330,5330,5330,5330,0
20250211,122600,53864240,5330,5320,5330,5320,63
20250211,122500,53528980,5330,5330,5330,5330,0
20250211,122400,53528980,5330,5330,5330,5330,0
20250211,122300,53528980,5330,5330,5330,5330,0
20250211,122200,53528980,5330,5330,5330,5330,0
20250211,122100,53528980,5330,5330,5330,5330,0
20250211,122000,53528980,5330,5330,5330,5330,53
20250211,121900,53246490,5330,5330,5330,5330,0
20250211,121800,53246490,5330,5330,5330,5330,0
20250211,121700,53246490,5330,5330,5330,5330,0
20250211,121600,53246490,5330,5330,5330,5330,0
20250211,121500,53246490,5330,5330,5330,5330,24
20250211,121400,53118570,5320,5320,5320,5320,0
20250211,121300,53118570,5320,5320,5320,5320,90
20250211,121200,52639770,5330,5330,5330,5330,0
20250211,121100,52639770,5330,5330,5330,5330,43
20250211,121000,52410580,5330,5330,5330,5330,0
20250211,120900,52410580,5330,5330,5330,5330,1
20250211,120800,52405250,5320,5320,5320,5320,0
20250211,120700,52405250,5320,5330,5330,5320,110
20250211,120600,51819050,5330,5330,5330,5330,0
20250211,120500,51819050,5330,5330,5330,5330,0
20250211,120400,51819050,5330,5330,5330,5330,0
20250211,120300,51819050,5330,5330,5330,5330,0
20250211,120200,51819050,5330,5330,5330,5330,1
20250211,120100,51813720,5320,5320,5320,5320,0
20250211,120000,51813720,5320,5320,5320,5320,0
20250211,115900,51813720,5320,5320,5320,5320,0
20250211,115800,51813720,5320,5330,5330,5320,123
20250211,115700,51159130,5320,5320,5320,5320,0
20250211,115600,51159130,5320,5320,5320,5320,0
20250211,115500,51159130,5320,5320,5320,5320,0
20250211,115400,51159130,5320,5320,5320,5320,0
20250211,115300,51159130,5320,5320,5320,5320,0
20250211,115200,51159130,5320,5320,5320,5320,138
20250211,115100,50424970,5320,5320,5320,5320,2
20250211,115000,50414330,5320,5320,5320,5320,0
20250211,114900,50414330,5320,5320,5320,5320,0
20250211,114800,50414330,5320,5320,5320,5320,0
20250211,114700,50414330,5320,5320,5320,5320,0
20250211,114600,50414330,5320,5320,5320,5320,0
20250211,114500,50414330,5320,5320,5320,5320,0
20250211,114400,50414330,5320,5320,5320,5320,14
20250211,114300,50339850,5320,5320,5320,5320,0
20250211,114200,50339850,5320,5320,5320,5320,0
20250211,114100,50339850,5320,5320,5320,5320,0
20250211,114000,50339850,5320,5320,5320,5320,0
20250211,113900,50339850,5320,5320,5320,5320,0
20250211,113800,50339850,5320,5320,5320,5320,0
20250211,113700,50339850,5320,5320,5320,5320,0
20250211,113600,50339850,5320,5330,5330,5320,116
20250211,113500,49722570,5320,5320,5320,5320,120
20250211,113400,49084170,5320,5320,5320,5320,98
20250211,113300,48562810,5320,5320,5320,5320,0
20250211,113200,48562810,5320,5320,5320,5320,0
20250211,113100,48562810,5320,5320,5320,5320,0
20250211,113000,48562810,5320,5310,5320,5310,4
20250211,112900,48541560,5310,5310,5310,5310,0
20250211,112800,48541560,5310,5310,5310,5310,10
20250211,112700,48488460,5310,5310,5310,5310,11
20250211,112600,48430050,5310,5310,5310,5310,0
20250211,112500,48430050,5310,5310,5310,5310,2
20250211,112400,48419430,5320,5320,5320,5320,0
20250211,112300,48419430,5320,5320,5320,5320,0
20250211,112200,48419430,5320,5320,5320,5320,0
20250211,112100,48419430,5320,5320,5320,5320,0
20250211,112000,48419430,5320,5320,5320,5320,0
20250211,111900,48419430,5320,5320,5320,5320,0
20250211,111800,48419430,5320,5320,5320,5320,0
20250211,111700,48419430,5320,5320,5320,5320,0
20250211,111600,48419430,5320,5320,5320,5320,0
20250211,111500,48419430,5320,5320,5320,5320,0
20250211,111400,48419430,5320,5320,5320,5320,0
20250211,111300,48419430,5320,5320,5320,5320,0
20250211,111200,48419430,5320,5320,5320,5320,0
20250211,111100,48419430,5320,5320,5320,5320,0
20250211,111000,48419430,5320,5320,5320,5320,20
20250211,110900,48313030,5320,5320,5320,5320,0
20250211,110800,48313030,5320,5320,5320,5320,0
20250211,110700,48313030,5320,5320,5320,5320,2
20250211,110600,48302390,5320,5320,5320,5320,0
20250211,110500,48302390,5320,5320,5320,5320,0
20250211,110400,48302390,5320,5320,5320,5320,0
20250211,110300,48302390,5320,5320,5320,5320,0
20250211,110200,48302390,5320,5320,5320,5320,0
20250211,110100,48302390,5320,5320,5320,5320,63
20250211,110000,47967230,5340,5340,5340,5340,0
20250211,105900,47967230,5340,5340,5340,5340,0
20250211,105800,47967230,5340,5340,5340,5340,0
20250211,105700,47967230,5340,5340,5340,5340,0
20250211,105600,47967230,5340,5340,5340,5340,0
20250211,105500,47967230,5340,5340,5340,5340,0
20250211,105400,47967230,5340,5340,5340,5340,0
20250211,105300,47967230,5340,5340,5340,5340,0
20250211,105200,47967230,5340,5340,5340,5340,0
20250211,105100,47967230,5340,5340,5340,5340,0
20250211,105000,47967230,5340,5340,5340,5340,0
20250211,104900,47967230,5340,5340,5340,5340,0
20250211,104800,47967230,5340,5340,5340,5340,0
20250211,104700,47967230,5340,5340,5340,5340,1
20250211,104600,47961890,5320,5320,5320,5320,96
20250211,104500,47451170,5330,5330,5330,5330,10
20250211,104400,47397870,5330,5330,5330,5330,0
20250211,104300,47397870,5330,5330,5330,5330,0
20250211,104200,47397870,5330,5330,5330,5330,0
20250211,104100,47397870,5330,5330,5330,5330,0
20250211,104000,47397870,5330,5330,5330,5330,10
20250211,103900,47344570,5320,5320,5320,5320,0
20250211,103800,47344570,5320,5350,5350,5320,370
20250211,103700,45372780,5330,5330,5330,5330,542
20250211,103600,42483920,5360,5360,5360,5360,0
20250211,103500,42483920,5360,5350,5360,5350,50
20250211,103400,42216140,5350,5350,5350,5350,10
20250211,103300,42162640,5350,5350,5350,5350,31
20250211,103200,41996790,5350,5310,5350,5310,490
20250211,103100,39385060,5310,5310,5310,5310,0
20250211,103000,39385060,5310,5310,5310,5310,25
20250211,102900,39252310,5310,5330,5330,5310,455
20250211,102800,36834910,5330,5330,5330,5330,0
20250211,102700,36834910,5330,5330,5330,5330,0
20250211,102600,36834910,5330,5330,5330,5330,5
20250211,102500,36808260,5340,5340,5340,5340,0
20250211,102400,36808260,5340,5340,5340,5340,6
20250211,102300,36776220,5340,5350,5350,5340,20
20250211,102200,36669320,5340,5340,5340,5340,4
20250211,102100,36647960,5340,5340,5340,5340,20
20250211,102000,36541160,5350,5350,5350,5350,0
20250211,101900,36541160,5350,5350,5350,5350,0
20250211,101800,36541160,5350,5350,5350,5350,0
20250211,101700,36541160,5350,5350,5350,5350,0
20250211,101600,36541160,5350,5340,5350,5320,919
20250211,101500,31651680,5350,5350,5350,5350,0
20250211,101400,31651680,5350,5350,5350,5350,4
20250211,101300,31630280,5340,5340,5340,5340,0
20250211,101200,31630280,5340,5340,5340,5340,0
20250211,101100,31630280,5340,5340,5340,5340,5
20250211,101000,31603580,5350,5350,5350,5350,0
20250211,100900,31603580,5350,5340,5350,5340,300
20250211,100800,30000530,5340,5340,5340,5340,5
20250211,100700,29973830,5340,5340,5340,5340,0
20250211,100600,29973830,5340,5340,5340,5340,0
20250211,100500,29973830,5340,5340,5340,5340,37
20250211,100400,29776250,5330,5330,5330,5330,78
20250211,100300,29360510,5330,5330,5330,5330,0
20250211,100200,29360510,5330,5330,5330,5330,0
20250211,100100,29360510,5330,5330,5330,5330,1
20250211,100000,29355180,5330,5330,5330,5330,0
20250211,095900,29355180,5330,5300,5330,5290,615
20250211,095800,26095930,5290,5290,5290,5290,0
20250211,095700,26095930,5290,5290,5290,5290,50
20250211,095600,25831430,5300,5300,5300,5300,50
20250211,095500,25566430,5300,5300,5300,5300,0
20250211,095400,25566430,5300,5300,5300,5300,0
20250211,095300,25566430,5300,5300,5300,5300,188
20250211,095200,24570030,5290,5290,5290,5290,500
20250211,095100,21925030,5300,5300,5300,5300,30
20250211,095000,21766030,5300,5300,5300,5300,0
20250211,094900,21766030,5300,5290,5300,5290,100
20250211,094800,21236080,5290,5290,5290,5290,37
20250211,094700,21040350,5300,5300,5300,5300,0
20250211,094600,21040350,5300,5300,5300,5300,0
20250211,094500,21040350,5300,5300,5300,5290,5
20250211,094400,21013860,5300,5290,5300,5290,52
20250211,094300,20738760,5290,5290,5290,5290,120
20250211,094200,20103960,5290,5290,5290,5290,0
20250211,094100,20103960,5290,5290,5290,5290,150
20250211,094000,19310460,5290,5290,5290,5290,400
20250211,093900,17194460,5290,5290,5290,5290,0
20250211,093800,17194460,5290,5280,5290,5280,9
20250211,093700,17146930,5280,5290,5290,5280,506
20250211,093600,14470210,5300,5300,5300,5300,522
20250211,093500,11703610,5290,5260,5300,5260,535
20250211,093400,8874880,5270,5250,5270,5250,57
20250211,093300,8574990,5270,5270,5270,5270,0
20250211,093200,8574990,5270,5270,5270,5270,0
20250211,093100,8574990,5270,5270,5270,5270,0
20250211,093000,8574990,5270,5270,5270,5270,0
20250211,092900,8574990,5270,5220,5270,5220,6
20250211,092800,8543570,5220,5260,5260,5220,106
20250211,092700,7987550,5270,5270,5270,5270,0
20250211,092600,7987550,5270,5270,5270,5270,0
20250211,092500,7987550,5270,5270,5270,5270,11
20250211,092400,7929580,5270,5270,5270,5270,10
20250211,092300,7876880,5260,5260,5260,5260,60
20250211,092200,7561280,5250,5240,5250,5240,129
20250211,092100,6884600,5230,5230,5230,5230,0
20250211,092000,6884600,5230,5220,5230,5220,11
20250211,091900,6827120,5230,5230,5230,5230,67
20250211,091800,6476710,5230,5220,5230,5210,396
20250211,091700,4409270,5230,5230,5230,5230,0
20250211,091600,4409270,5230,5230,5230,5230,70
20250211,091500,4043170,5230,5230,5230,5230,1
20250211,091400,4037940,5240,5240,5240,5240,0
20250211,091300,4037940,5240,5240,5240,5240,10
20250211,091200,3985540,5250,5230,5250,5230,26
20250211,091100,3849540,5250,5250,5250,5250,0
20250211,091000,3849540,5250,5250,5250,5250,0
20250211,090900,3849540,5250,5250,5250,5250,0
20250211,090800,3849540,5250,5250,5250,5250,205
20250211,090700,2773290,5250,5230,5250,5230,63
20250211,090600,2442770,5250,5250,5250,5250,0
20250211,090500,2442770,5250,5250,5250,5250,0
20250211,090400,2442770,5250,5210,5250,5210,5
20250211,090300,2416680,5200,5200,5200,5200,0
20250211,090200,2416680,5200,5200,5200,5200,2
20250211,090100,2406280,5220,5180,5270,5180,103
20250211,090000,1867930,5160,5160,5170,5160,362