KissMeData/104540/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,201400,136370460,6460,6460,6460,6460,393
20250211,201300,136370460,6460,6460,6460,6460,0
20250211,201200,136370460,6460,6460,6460,6460,0
20250211,201100,136370460,6460,6460,6460,6460,0
20250211,201000,136370460,6460,6460,6460,6460,0
20250211,200900,136370460,6460,6460,6460,6460,0
20250211,200800,136370460,6460,6460,6460,6460,0
20250211,200700,136370460,6460,6460,6460,6460,0
20250211,200600,136370460,6460,6460,6460,6460,0
20250211,200500,136370460,6460,6460,6460,6460,0
20250211,200400,136370460,6460,6460,6460,6460,0
20250211,200300,136370460,6460,6460,6460,6460,0
20250211,200200,136370460,6460,6460,6460,6460,0
20250211,200100,136370460,6460,6460,6460,6460,0
20250211,200000,136370460,6460,6460,6460,6460,0
20250211,195900,136370460,6460,6460,6460,6460,0
20250211,195800,136370460,6460,6460,6460,6460,0
20250211,195700,136370460,6460,6460,6460,6460,0
20250211,195600,136370460,6460,6460,6460,6460,0
20250211,195500,136370460,6460,6460,6460,6460,0
20250211,195400,136370460,6460,6460,6460,6460,0
20250211,195300,136370460,6460,6460,6460,6460,0
20250211,195200,136370460,6460,6460,6460,6460,0
20250211,195100,136370460,6460,6460,6460,6460,0
20250211,195000,136370460,6460,6460,6460,6460,0
20250211,194900,136370460,6460,6460,6460,6460,0
20250211,194800,136370460,6460,6460,6460,6460,0
20250211,194700,136370460,6460,6460,6460,6460,0
20250211,194600,136370460,6460,6460,6460,6460,0
20250211,194500,136370460,6460,6460,6460,6460,0
20250211,194400,136370460,6460,6460,6460,6460,393
20250211,194300,136370460,6460,6460,6460,6460,0
20250211,194200,136370460,6460,6460,6460,6460,0
20250211,194100,136370460,6460,6460,6460,6460,0
20250211,194000,136370460,6460,6460,6460,6460,0
20250211,193900,136370460,6460,6460,6460,6460,0
20250211,193800,136370460,6460,6460,6460,6460,0
20250211,193700,136370460,6460,6460,6460,6460,0
20250211,193600,136370460,6460,6460,6460,6460,0
20250211,193500,136370460,6460,6460,6460,6460,0
20250211,193400,136370460,6460,6460,6460,6460,0
20250211,193300,136370460,6460,6460,6460,6460,0
20250211,193200,136370460,6460,6460,6460,6460,0
20250211,193100,136370460,6460,6460,6460,6460,0
20250211,193000,136370460,6460,6460,6460,6460,0
20250211,192900,136370460,6460,6460,6460,6460,0
20250211,192800,136370460,6460,6460,6460,6460,0
20250211,192700,136370460,6460,6460,6460,6460,0
20250211,192600,136370460,6460,6460,6460,6460,0
20250211,192500,136370460,6460,6460,6460,6460,0
20250211,192400,136370460,6460,6460,6460,6460,0
20250211,192300,136370460,6460,6460,6460,6460,0
20250211,192200,136370460,6460,6460,6460,6460,0
20250211,192100,136370460,6460,6460,6460,6460,0
20250211,192000,136370460,6460,6460,6460,6460,0
20250211,191900,136370460,6460,6460,6460,6460,0
20250211,191800,136370460,6460,6460,6460,6460,0
20250211,191700,136370460,6460,6460,6460,6460,0
20250211,191600,136370460,6460,6460,6460,6460,0
20250211,191500,136370460,6460,6460,6460,6460,0
20250211,191400,136370460,6460,6460,6460,6460,393
20250211,191300,136370460,6460,6460,6460,6460,0
20250211,191200,136370460,6460,6460,6460,6460,0
20250211,191100,136370460,6460,6460,6460,6460,0
20250211,191000,136370460,6460,6460,6460,6460,0
20250211,190900,136370460,6460,6460,6460,6460,0
20250211,190800,136370460,6460,6460,6460,6460,0
20250211,190700,136370460,6460,6460,6460,6460,0
20250211,190600,136370460,6460,6460,6460,6460,0
20250211,190500,136370460,6460,6460,6460,6460,0
20250211,190400,136370460,6460,6460,6460,6460,0
20250211,190300,136370460,6460,6460,6460,6460,0
20250211,190200,136370460,6460,6460,6460,6460,0
20250211,190100,136370460,6460,6460,6460,6460,0
20250211,190000,136370460,6460,6460,6460,6460,0
20250211,185900,136370460,6460,6460,6460,6460,0
20250211,185800,136370460,6460,6460,6460,6460,0
20250211,185700,136370460,6460,6460,6460,6460,0
20250211,185600,136370460,6460,6460,6460,6460,0
20250211,185500,136370460,6460,6460,6460,6460,0
20250211,185400,136370460,6460,6460,6460,6460,0
20250211,185300,136370460,6460,6460,6460,6460,0
20250211,185200,136370460,6460,6460,6460,6460,0
20250211,185100,136370460,6460,6460,6460,6460,0
20250211,185000,136370460,6460,6460,6460,6460,0
20250211,184900,136370460,6460,6460,6460,6460,0
20250211,184800,136370460,6460,6460,6460,6460,0
20250211,184700,136370460,6460,6460,6460,6460,0
20250211,184600,136370460,6460,6460,6460,6460,0
20250211,184500,136370460,6460,6460,6460,6460,0
20250211,184400,136370460,6460,6460,6460,6460,393
20250211,184300,136370460,6460,6460,6460,6460,0
20250211,184200,136370460,6460,6460,6460,6460,0
20250211,184100,136370460,6460,6460,6460,6460,0
20250211,184000,136370460,6460,6460,6460,6460,0
20250211,183900,136370460,6460,6460,6460,6460,0
20250211,183800,136370460,6460,6460,6460,6460,0
20250211,183700,136370460,6460,6460,6460,6460,0
20250211,183600,136370460,6460,6460,6460,6460,0
20250211,183500,136370460,6460,6460,6460,6460,0
20250211,183400,136370460,6460,6460,6460,6460,0
20250211,183300,136370460,6460,6460,6460,6460,0
20250211,183200,136370460,6460,6460,6460,6460,0
20250211,183100,136370460,6460,6460,6460,6460,0
20250211,183000,136370460,6460,6460,6460,6460,0
20250211,182900,136370460,6460,6460,6460,6460,0
20250211,182800,136370460,6460,6460,6460,6460,0
20250211,182700,136370460,6460,6460,6460,6460,0
20250211,182600,136370460,6460,6460,6460,6460,0
20250211,182500,136370460,6460,6460,6460,6460,0
20250211,182400,136370460,6460,6460,6460,6460,0
20250211,182300,136370460,6460,6460,6460,6460,0
20250211,182200,136370460,6460,6460,6460,6460,0
20250211,182100,136370460,6460,6460,6460,6460,0
20250211,182000,136370460,6460,6460,6460,6460,0
20250211,181900,136370460,6460,6460,6460,6460,0
20250211,181800,136370460,6460,6460,6460,6460,0
20250211,181700,136370460,6460,6460,6460,6460,0
20250211,181600,136370460,6460,6460,6460,6460,0
20250211,181500,136370460,6460,6460,6460,6460,0
20250211,181400,136370460,6460,6460,6460,6460,393
20250211,181300,136370460,6460,6460,6460,6460,0
20250211,181200,136370460,6460,6460,6460,6460,0
20250211,181100,136370460,6460,6460,6460,6460,0
20250211,181000,136370460,6460,6460,6460,6460,0
20250211,180900,136370460,6460,6460,6460,6460,0
20250211,180800,136370460,6460,6460,6460,6460,0
20250211,180700,136370460,6460,6460,6460,6460,0
20250211,180600,136370460,6460,6460,6460,6460,0
20250211,180500,136370460,6460,6460,6460,6460,0
20250211,180400,136370460,6460,6460,6460,6460,0
20250211,180300,136370460,6460,6460,6460,6460,0
20250211,180200,136370460,6460,6460,6460,6460,0
20250211,180100,136370460,6460,6460,6460,6460,0
20250211,180000,136370460,6460,6460,6460,6460,0
20250211,175900,136370460,6460,6460,6460,6460,0
20250211,175800,136370460,6460,6460,6460,6460,0
20250211,175700,136370460,6460,6460,6460,6460,0
20250211,175600,136370460,6460,6460,6460,6460,0
20250211,175500,136370460,6460,6460,6460,6460,0
20250211,175400,136370460,6460,6460,6460,6460,0
20250211,175300,136370460,6460,6460,6460,6460,0
20250211,175200,136370460,6460,6460,6460,6460,0
20250211,175100,136370460,6460,6460,6460,6460,0
20250211,175000,136370460,6460,6460,6460,6460,0
20250211,174900,136370460,6460,6460,6460,6460,0
20250211,174800,136370460,6460,6460,6460,6460,0
20250211,174700,136370460,6460,6460,6460,6460,0
20250211,174600,136370460,6460,6460,6460,6460,0
20250211,174500,136370460,6460,6460,6460,6460,0
20250211,174400,136370460,6460,6460,6460,6460,393
20250211,174300,136370460,6460,6460,6460,6460,0
20250211,174200,136370460,6460,6460,6460,6460,0
20250211,174100,136370460,6460,6460,6460,6460,0
20250211,174000,136370460,6460,6460,6460,6460,0
20250211,173900,136370460,6460,6460,6460,6460,0
20250211,173800,136370460,6460,6460,6460,6460,0
20250211,173700,136370460,6460,6460,6460,6460,0
20250211,173600,136370460,6460,6460,6460,6460,0
20250211,173500,136370460,6460,6460,6460,6460,0
20250211,173400,136370460,6460,6460,6460,6460,0
20250211,173300,136370460,6460,6460,6460,6460,0
20250211,173200,136370460,6460,6460,6460,6460,0
20250211,173100,136370460,6460,6460,6460,6460,0
20250211,173000,136370460,6460,6460,6460,6460,0
20250211,172900,136370460,6460,6460,6460,6460,0
20250211,172800,136370460,6460,6460,6460,6460,0
20250211,172700,136370460,6460,6460,6460,6460,0
20250211,172600,136370460,6460,6460,6460,6460,0
20250211,172500,136370460,6460,6460,6460,6460,0
20250211,172400,136370460,6460,6460,6460,6460,0
20250211,172300,136370460,6460,6460,6460,6460,0
20250211,172200,136370460,6460,6460,6460,6460,0
20250211,172100,136370460,6460,6460,6460,6460,0
20250211,172000,136370460,6460,6460,6460,6460,0
20250211,171900,136370460,6460,6460,6460,6460,0
20250211,171800,136370460,6460,6460,6460,6460,0
20250211,171700,136370460,6460,6460,6460,6460,0
20250211,171600,136370460,6460,6460,6460,6460,0
20250211,171500,136370460,6460,6460,6460,6460,0
20250211,171400,136370460,6460,6460,6460,6460,393
20250211,171300,136370460,6460,6460,6460,6460,0
20250211,171200,136370460,6460,6460,6460,6460,0
20250211,171100,136370460,6460,6460,6460,6460,0
20250211,171000,136370460,6460,6460,6460,6460,0
20250211,170900,136370460,6460,6460,6460,6460,0
20250211,170800,136370460,6460,6460,6460,6460,0
20250211,170700,136370460,6460,6460,6460,6460,0
20250211,170600,136370460,6460,6460,6460,6460,0
20250211,170500,136370460,6460,6460,6460,6460,0
20250211,170400,136370460,6460,6460,6460,6460,0
20250211,170300,136370460,6460,6460,6460,6460,0
20250211,170200,136370460,6460,6460,6460,6460,0
20250211,170100,136370460,6460,6460,6460,6460,0
20250211,170000,136370460,6460,6460,6460,6460,0
20250211,165900,136370460,6460,6460,6460,6460,0
20250211,165800,136370460,6460,6460,6460,6460,0
20250211,165700,136370460,6460,6460,6460,6460,0
20250211,165600,136370460,6460,6460,6460,6460,0
20250211,165500,136370460,6460,6460,6460,6460,0
20250211,165400,136370460,6460,6460,6460,6460,0
20250211,165300,136370460,6460,6460,6460,6460,0
20250211,165200,136370460,6460,6460,6460,6460,0
20250211,165100,136370460,6460,6460,6460,6460,0
20250211,165000,136370460,6460,6460,6460,6460,0
20250211,164900,136370460,6460,6460,6460,6460,0
20250211,164800,136370460,6460,6460,6460,6460,0
20250211,164700,136370460,6460,6460,6460,6460,0
20250211,164600,136370460,6460,6460,6460,6460,0
20250211,164500,136370460,6460,6460,6460,6460,0
20250211,164400,136370460,6460,6460,6460,6460,393
20250211,164300,136370460,6460,6460,6460,6460,0
20250211,164200,136370460,6460,6460,6460,6460,0
20250211,164100,136370460,6460,6460,6460,6460,0
20250211,164000,136370460,6460,6460,6460,6460,0
20250211,163900,136370460,6460,6460,6460,6460,0
20250211,163800,136370460,6460,6460,6460,6460,0
20250211,163700,136370460,6460,6460,6460,6460,0
20250211,163600,136370460,6460,6460,6460,6460,0
20250211,163500,136370460,6460,6460,6460,6460,0
20250211,163400,136370460,6460,6460,6460,6460,0
20250211,163300,136370460,6460,6460,6460,6460,0
20250211,163200,136370460,6460,6460,6460,6460,0
20250211,163100,136370460,6460,6460,6460,6460,0
20250211,163000,136370460,6460,6460,6460,6460,0
20250211,162900,136370460,6460,6460,6460,6460,0
20250211,162800,136370460,6460,6460,6460,6460,0
20250211,162700,136370460,6460,6460,6460,6460,0
20250211,162600,136370460,6460,6460,6460,6460,0
20250211,162500,136370460,6460,6460,6460,6460,0
20250211,162400,136370460,6460,6460,6460,6460,0
20250211,162300,136370460,6460,6460,6460,6460,0
20250211,162200,136370460,6460,6460,6460,6460,0
20250211,162100,136370460,6460,6460,6460,6460,0
20250211,162000,136370460,6460,6460,6460,6460,0
20250211,161900,136370460,6460,6460,6460,6460,0
20250211,161800,136370460,6460,6460,6460,6460,0
20250211,161700,136370460,6460,6460,6460,6460,0
20250211,161600,136370460,6460,6460,6460,6460,0
20250211,161500,136370460,6460,6460,6460,6460,0
20250211,161400,136370460,6460,6460,6460,6460,393
20250211,161300,136370460,6460,6460,6460,6460,0
20250211,161200,136370460,6460,6460,6460,6460,0
20250211,161100,136370460,6460,6460,6460,6460,0
20250211,161000,136370460,6460,6460,6460,6460,0
20250211,160900,136370460,6460,6460,6460,6460,0
20250211,160800,136370460,6460,6460,6460,6460,0
20250211,160700,136370460,6460,6460,6460,6460,0
20250211,160600,136370460,6460,6460,6460,6460,0
20250211,160500,136370460,6460,6460,6460,6460,0
20250211,160400,136370460,6460,6460,6460,6460,0
20250211,160300,136370460,6460,6460,6460,6460,0
20250211,160200,136370460,6460,6460,6460,6460,0
20250211,160100,136370460,6460,6460,6460,6460,0
20250211,160000,136370460,6460,6460,6460,6460,0
20250211,155900,136370460,6460,6460,6460,6460,0
20250211,155800,136370460,6460,6460,6460,6460,0
20250211,155700,136370460,6460,6460,6460,6460,0
20250211,155600,136370460,6460,6460,6460,6460,0
20250211,155500,136370460,6460,6460,6460,6460,0
20250211,155400,136370460,6460,6460,6460,6460,0
20250211,155300,136370460,6460,6460,6460,6460,0
20250211,155200,136370460,6460,6460,6460,6460,0
20250211,155100,136370460,6460,6460,6460,6460,0
20250211,155000,136370460,6460,6460,6460,6460,0
20250211,154900,136370460,6460,6460,6460,6460,0
20250211,154800,136370460,6460,6460,6460,6460,0
20250211,154700,136370460,6460,6460,6460,6460,0
20250211,154600,136370460,6460,6460,6460,6460,0
20250211,154500,136370460,6460,6460,6460,6460,0
20250211,154400,136370460,6460,6460,6460,6460,393
20250211,154300,136370460,6460,6460,6460,6460,0
20250211,154200,136370460,6460,6460,6460,6460,0
20250211,154100,136370460,6460,6460,6460,6460,0
20250211,154000,136370460,6460,6460,6460,6460,0
20250211,153900,136370460,6460,6460,6460,6460,0
20250211,153800,136370460,6460,6460,6460,6460,0
20250211,153700,136370460,6460,6460,6460,6460,0
20250211,153600,136370460,6460,6460,6460,6460,0
20250211,153500,136370460,6460,6460,6460,6460,0
20250211,153400,136370460,6460,6460,6460,6460,0
20250211,153300,136370460,6460,6460,6460,6460,0
20250211,153200,136370460,6460,6460,6460,6460,0
20250211,153100,136370460,6460,6460,6460,6460,0
20250211,153000,136370460,6460,6460,6460,6460,393
20250211,152900,133831680,6450,6450,6450,6450,0
20250211,152800,133831680,6450,6450,6450,6450,0
20250211,152700,133831680,6450,6450,6450,6450,0
20250211,152600,133831680,6450,6450,6450,6450,0
20250211,152500,133831680,6450,6450,6450,6450,0
20250211,152400,133831680,6450,6450,6450,6450,0
20250211,152300,133831680,6450,6450,6450,6450,0
20250211,152200,133831680,6450,6450,6450,6450,0
20250211,152100,133831680,6450,6450,6450,6450,0
20250211,152000,133831680,6450,6450,6450,6450,0
20250211,151900,133831680,6450,6450,6450,6450,0
20250211,151800,133831680,6450,6450,6450,6450,0
20250211,151700,133831680,6450,6450,6450,6450,0
20250211,151600,133831680,6450,6450,6450,6450,0
20250211,151500,133831680,6450,6430,6450,6430,55
20250211,151400,133477930,6460,6460,6460,6460,0
20250211,151300,133477930,6460,6460,6460,6460,0
20250211,151200,133477930,6460,6460,6460,6460,0
20250211,151100,133477930,6460,6460,6460,6460,0
20250211,151000,133477930,6460,6460,6460,6460,0
20250211,150900,133477930,6460,6460,6460,6460,0
20250211,150800,133477930,6460,6430,6460,6430,32
20250211,150700,133272140,6460,6460,6460,6460,0
20250211,150600,133272140,6460,6460,6460,6460,0
20250211,150500,133272140,6460,6460,6460,6460,0
20250211,150400,133272140,6460,6460,6460,6460,0
20250211,150300,133272140,6460,6460,6460,6460,0
20250211,150200,133272140,6460,6460,6460,6460,0
20250211,150100,133272140,6460,6460,6460,6460,0
20250211,150000,133272140,6460,6460,6460,6460,0
20250211,145900,133272140,6460,6460,6460,6460,0
20250211,145800,133272140,6460,6460,6460,6460,10
20250211,145700,133207540,6460,6460,6460,6460,0
20250211,145600,133207540,6460,6460,6460,6460,0
20250211,145500,133207540,6460,6460,6460,6460,0
20250211,145400,133207540,6460,6460,6460,6460,0
20250211,145300,133207540,6460,6460,6460,6460,0
20250211,145200,133207540,6460,6460,6460,6460,0
20250211,145100,133207540,6460,6460,6460,6460,0
20250211,145000,133207540,6460,6460,6460,6460,0
20250211,144900,133207540,6460,6460,6460,6460,0
20250211,144800,133207540,6460,6460,6460,6460,1
20250211,144700,133201080,6460,6460,6460,6460,0
20250211,144600,133201080,6460,6460,6460,6460,0
20250211,144500,133201080,6460,6460,6460,6460,0
20250211,144400,133201080,6460,6460,6460,6460,15
20250211,144300,133104180,6470,6470,6470,6470,0
20250211,144200,133104180,6470,6430,6470,6430,5
20250211,144100,133071950,6430,6430,6430,6430,30
20250211,144000,132879050,6470,6470,6470,6470,0
20250211,143900,132879050,6470,6470,6470,6470,0
20250211,143800,132879050,6470,6470,6470,6470,0
20250211,143700,132879050,6470,6470,6470,6470,0
20250211,143600,132879050,6470,6470,6470,6470,0
20250211,143500,132879050,6470,6470,6470,6470,0
20250211,143400,132879050,6470,6470,6470,6470,0
20250211,143300,132879050,6470,6470,6470,6470,0
20250211,143200,132879050,6470,6470,6470,6470,0
20250211,143100,132879050,6470,6470,6470,6470,100
20250211,143000,132232050,6470,6470,6470,6470,0
20250211,142900,132232050,6470,6470,6470,6470,0
20250211,142800,132232050,6470,6430,6470,6430,43
20250211,142700,131955400,6470,6470,6470,6470,0
20250211,142600,131955400,6470,6470,6470,6470,0
20250211,142500,131955400,6470,6470,6470,6470,20
20250211,142400,131826000,6470,6470,6470,6470,0
20250211,142300,131826000,6470,6470,6470,6470,0
20250211,142200,131826000,6470,6470,6470,6470,0
20250211,142100,131826000,6470,6470,6470,6470,0
20250211,142000,131826000,6470,6470,6470,6470,1
20250211,141900,131819530,6500,6500,6500,6500,0
20250211,141800,131819530,6500,6500,6500,6500,0
20250211,141700,131819530,6500,6500,6500,6500,0
20250211,141600,131819530,6500,6500,6500,6500,0
20250211,141500,131819530,6500,6500,6500,6500,0
20250211,141400,131819530,6500,6500,6500,6500,0
20250211,141300,131819530,6500,6500,6500,6500,0
20250211,141200,131819530,6500,6500,6500,6500,0
20250211,141100,131819530,6500,6500,6500,6500,0
20250211,141000,131819530,6500,6500,6500,6500,0
20250211,140900,131819530,6500,6440,6500,6440,50
20250211,140800,131496810,6440,6440,6440,6440,0
20250211,140700,131496810,6440,6450,6450,6440,1029
20250211,140600,124869790,6500,6500,6500,6500,5
20250211,140500,124837290,6450,6450,6450,6450,58
20250211,140400,124463190,6450,6450,6450,6450,29
20250211,140300,124276140,6450,6450,6450,6450,29
20250211,140200,124089090,6450,6460,6460,6450,108
20250211,140100,123391490,6500,6500,6500,6500,0
20250211,140000,123391490,6500,6500,6500,6500,0
20250211,135900,123391490,6500,6500,6500,6500,0
20250211,135800,123391490,6500,6500,6500,6500,2
20250211,135700,123378490,6500,6500,6500,6500,0
20250211,135600,123378490,6500,6500,6500,6500,0
20250211,135500,123378490,6500,6500,6500,6500,0
20250211,135400,123378490,6500,6500,6500,6500,0
20250211,135300,123378490,6500,6500,6500,6500,0
20250211,135200,123378490,6500,6500,6500,6500,0
20250211,135100,123378490,6500,6500,6500,6500,0
20250211,135000,123378490,6500,6500,6500,6500,0
20250211,134900,123378490,6500,6500,6500,6500,0
20250211,134800,123378490,6500,6470,6500,6470,30
20250211,134700,123184210,6470,6470,6470,6470,70
20250211,134600,122731310,6470,6470,6470,6470,0
20250211,134500,122731310,6470,6470,6470,6470,22
20250211,134400,122588970,6470,6510,6510,6470,25
20250211,134300,122426620,6510,6510,6510,6510,0
20250211,134200,122426620,6510,6510,6510,6510,0
20250211,134100,122426620,6510,6510,6510,6510,0
20250211,134000,122426620,6510,6510,6510,6510,0
20250211,133900,122426620,6510,6510,6510,6510,0
20250211,133800,122426620,6510,6510,6510,6510,0
20250211,133700,122426620,6510,6510,6510,6510,0
20250211,133600,122426620,6510,6510,6510,6510,0
20250211,133500,122426620,6510,6510,6510,6510,0
20250211,133400,122426620,6510,6510,6510,6510,0
20250211,133300,122426620,6510,6510,6510,6510,0
20250211,133200,122426620,6510,6510,6510,6510,0
20250211,133100,122426620,6510,6510,6510,6510,0
20250211,133000,122426620,6510,6510,6510,6510,0
20250211,132900,122426620,6510,6510,6510,6510,0
20250211,132800,122426620,6510,6510,6510,6510,0
20250211,132700,122426620,6510,6510,6510,6510,0
20250211,132600,122426620,6510,6510,6510,6510,0
20250211,132500,122426620,6510,6520,6520,6510,18
20250211,132400,122309360,6520,6520,6520,6520,18
20250211,132300,122192000,6520,6520,6520,6520,0
20250211,132200,122192000,6520,6520,6520,6520,0
20250211,132100,122192000,6520,6520,6520,6520,0
20250211,132000,122192000,6520,6520,6520,6520,0
20250211,131900,122192000,6520,6520,6520,6520,1
20250211,131800,122185480,6530,6530,6530,6530,0
20250211,131700,122185480,6530,6530,6530,6530,0
20250211,131600,122185480,6530,6530,6530,6530,0
20250211,131500,122185480,6530,6530,6530,6530,0
20250211,131400,122185480,6530,6530,6530,6530,0
20250211,131300,122185480,6530,6530,6530,6530,0
20250211,131200,122185480,6530,6530,6530,6530,0
20250211,131100,122185480,6530,6530,6530,6530,0
20250211,131000,122185480,6530,6530,6530,6530,0
20250211,130900,122185480,6530,6530,6530,6530,0
20250211,130800,122185480,6530,6490,6530,6490,38
20250211,130700,121938820,6490,6490,6490,6490,10
20250211,130600,121873920,6490,6490,6490,6490,11
20250211,130500,121802530,6490,6490,6490,6490,129
20250211,130400,120965320,6540,6540,6540,6540,0
20250211,130300,120965320,6540,6540,6540,6540,0
20250211,130200,120965320,6540,6540,6540,6540,500
20250211,130100,117695320,6540,6520,6540,6520,500
20250211,130000,114429680,6530,6480,6530,6480,504
20250211,125900,111148690,6480,6480,6480,6480,1
20250211,125800,111142210,6470,6470,6470,6470,5
20250211,125700,111109860,6480,6490,6490,6480,40
20250211,125600,110850460,6510,6510,6510,6510,0
20250211,125500,110850460,6510,6510,6510,6510,0
20250211,125400,110850460,6510,6510,6510,6510,0
20250211,125300,110850460,6510,6510,6510,6510,15
20250211,125200,110752810,6510,6510,6510,6510,0
20250211,125100,110752810,6510,6510,6510,6510,0
20250211,125000,110752810,6510,6510,6510,6510,0
20250211,124900,110752810,6510,6510,6510,6510,2
20250211,124800,110739790,6490,6490,6490,6490,30
20250211,124700,110545090,6520,6520,6520,6520,1
20250211,124600,110538570,6500,6500,6500,6500,0
20250211,124500,110538570,6500,6500,6500,6500,40
20250211,124400,110278570,6470,6470,6470,6470,0
20250211,124300,110278570,6470,6470,6470,6470,0
20250211,124200,110278570,6470,6470,6470,6470,0
20250211,124100,110278570,6470,6470,6470,6470,0
20250211,124000,110278570,6470,6480,6480,6470,38
20250211,123900,110032360,6550,6550,6550,6550,0
20250211,123800,110032360,6550,6550,6550,6550,0
20250211,123700,110032360,6550,6550,6550,6550,0
20250211,123600,110032360,6550,6550,6550,6550,0
20250211,123500,110032360,6550,6550,6550,6550,0
20250211,123400,110032360,6550,6550,6550,6550,0
20250211,123300,110032360,6550,6550,6550,6550,0
20250211,123200,110032360,6550,6550,6550,6550,0
20250211,123100,110032360,6550,6550,6550,6550,0
20250211,123000,110032360,6550,6550,6550,6550,0
20250211,122900,110032360,6550,6490,6550,6490,140
20250211,122800,109122080,6500,6500,6500,6500,0
20250211,122700,109122080,6500,6500,6500,6500,101
20250211,122600,108465580,6460,6460,6460,6460,109
20250211,122500,107761440,6460,6460,6460,6460,1
20250211,122400,107754980,6500,6500,6500,6500,0
20250211,122300,107754980,6500,6490,6500,6490,100
20250211,122200,107104990,6500,6460,6500,6460,1000
20250211,122100,100606050,6460,6460,6460,6460,3
20250211,122000,100586670,6480,6480,6480,6480,0
20250211,121900,100586670,6480,6450,6480,6450,150
20250211,121800,99617980,6450,6450,6450,6450,0
20250211,121700,99617980,6450,6450,6450,6450,0
20250211,121600,99617980,6450,6450,6450,6450,0
20250211,121500,99617980,6450,6450,6450,6450,0
20250211,121400,99617980,6450,6420,6450,6420,1285
20250211,121300,91334870,6430,6430,6430,6430,0
20250211,121200,91334870,6430,6430,6430,6430,0
20250211,121100,91334870,6430,6430,6430,6430,0
20250211,121000,91334870,6430,6430,6430,6430,0
20250211,120900,91334870,6430,6430,6430,6430,0
20250211,120800,91334870,6430,6430,6430,6430,0
20250211,120700,91334870,6430,6430,6430,6430,0
20250211,120600,91334870,6430,6430,6430,6430,0
20250211,120500,91334870,6430,6430,6430,6430,0
20250211,120400,91334870,6430,6430,6430,6430,0
20250211,120300,91334870,6430,6430,6430,6430,1
20250211,120200,91328440,6390,6390,6390,6390,50
20250211,120100,91008940,6430,6430,6430,6430,0
20250211,120000,91008940,6430,6430,6430,6430,0
20250211,115900,91008940,6430,6430,6430,6430,0
20250211,115800,91008940,6430,6430,6430,6430,0
20250211,115700,91008940,6430,6430,6430,6430,0
20250211,115600,91008940,6430,6430,6430,6430,0
20250211,115500,91008940,6430,6430,6430,6430,0
20250211,115400,91008940,6430,6430,6430,6430,0
20250211,115300,91008940,6430,6430,6430,6430,0
20250211,115200,91008940,6430,6430,6430,6430,0
20250211,115100,91008940,6430,6430,6430,6430,0
20250211,115000,91008940,6430,6430,6430,6430,0
20250211,114900,91008940,6430,6430,6430,6430,1
20250211,114800,91002510,6410,6430,6430,6410,48
20250211,114700,90694810,6410,6410,6410,6410,20
20250211,114600,90566610,6440,6440,6440,6440,0
20250211,114500,90566610,6440,6440,6440,6440,0
20250211,114400,90566610,6440,6440,6440,6440,0
20250211,114300,90566610,6440,6440,6440,6440,0
20250211,114200,90566610,6440,6440,6440,6440,0
20250211,114100,90566610,6440,6440,6440,6440,0
20250211,114000,90566610,6440,6440,6440,6440,1
20250211,113900,90560170,6440,6440,6440,6440,0
20250211,113800,90560170,6440,6440,6440,6440,0
20250211,113700,90560170,6440,6440,6440,6440,0
20250211,113600,90560170,6440,6440,6440,6440,0
20250211,113500,90560170,6440,6440,6440,6440,0
20250211,113400,90560170,6440,6440,6440,6440,0
20250211,113300,90560170,6440,6440,6440,6440,0
20250211,113200,90560170,6440,6440,6440,6440,0
20250211,113100,90560170,6440,6440,6440,6440,0
20250211,113000,90560170,6440,6440,6440,6440,0
20250211,112900,90560170,6440,6440,6440,6440,0
20250211,112800,90560170,6440,6440,6440,6440,0
20250211,112700,90560170,6440,6440,6440,6440,0
20250211,112600,90560170,6440,6440,6440,6440,0
20250211,112500,90560170,6440,6440,6440,6440,0
20250211,112400,90560170,6440,6440,6440,6440,0
20250211,112300,90560170,6440,6440,6440,6440,0
20250211,112200,90560170,6440,6440,6440,6440,0
20250211,112100,90560170,6440,6440,6440,6440,0
20250211,112000,90560170,6440,6440,6440,6440,0
20250211,111900,90560170,6440,6440,6440,6440,0
20250211,111800,90560170,6440,6440,6440,6440,0
20250211,111700,90560170,6440,6440,6440,6440,0
20250211,111600,90560170,6440,6440,6440,6440,1
20250211,111500,90553730,6440,6440,6440,6440,0
20250211,111400,90553730,6440,6440,6440,6440,0
20250211,111300,90553730,6440,6440,6440,6440,0
20250211,111200,90553730,6440,6440,6440,6440,0
20250211,111100,90553730,6440,6440,6440,6440,20
20250211,111000,90424930,6440,6440,6440,6440,0
20250211,110900,90424930,6440,6440,6440,6440,0
20250211,110800,90424930,6440,6440,6440,6440,0
20250211,110700,90424930,6440,6440,6440,6440,1
20250211,110600,90418490,6420,6420,6420,6420,0
20250211,110500,90418490,6420,6420,6420,6420,0
20250211,110400,90418490,6420,6420,6420,6420,20
20250211,110300,90290090,6430,6430,6430,6430,0
20250211,110200,90290090,6430,6430,6430,6430,0
20250211,110100,90290090,6430,6430,6430,6430,1
20250211,110000,90283660,6430,6390,6430,6390,6
20250211,105900,90245280,6430,6430,6430,6430,0
20250211,105800,90245280,6430,6430,6430,6430,1
20250211,105700,90238850,6390,6390,6390,6390,300
20250211,105600,88321850,6450,6450,6450,6450,0
20250211,105500,88321850,6450,6450,6450,6450,0
20250211,105400,88321850,6450,6400,6450,6400,1000
20250211,105300,81902280,6350,6350,6350,6350,560
20250211,105200,78346280,6350,6340,6350,6340,403
20250211,105100,75791170,6340,6360,6360,6330,3110
20250211,105000,56046800,6400,6400,6400,6400,6
20250211,104900,56008400,6350,6390,6390,6350,3000
20250211,104800,36937250,6490,6490,6490,6490,0
20250211,104700,36937250,6490,6490,6490,6490,0
20250211,104600,36937250,6490,6490,6490,6490,0
20250211,104500,36937250,6490,6490,6490,6490,0
20250211,104400,36937250,6490,6490,6490,6490,0
20250211,104300,36937250,6490,6450,6490,6450,120
20250211,104200,36162930,6450,6450,6450,6450,100
20250211,104100,35517930,6450,6450,6450,6450,0
20250211,104000,35517930,6450,6440,6450,6350,3262
20250211,103900,14695970,6460,6490,6490,6450,34
20250211,103800,14476580,6460,6460,6460,6460,1
20250211,103700,14470120,6490,6490,6490,6490,0
20250211,103600,14470120,6490,6490,6490,6490,50
20250211,103500,14145620,6490,6490,6490,6490,0
20250211,103400,14145620,6490,6490,6490,6490,0
20250211,103300,14145620,6490,6490,6490,6490,1
20250211,103200,14139130,6450,6490,6490,6450,331
20250211,103100,12003090,6490,6490,6490,6490,0
20250211,103000,12003090,6490,6490,6490,6490,0
20250211,102900,12003090,6490,6490,6490,6490,2
20250211,102800,11990110,6490,6490,6490,6490,1
20250211,102700,11983620,6460,6460,6460,6460,0
20250211,102600,11983620,6460,6460,6460,6460,3
20250211,102500,11964240,6500,6500,6500,6500,0
20250211,102400,11964240,6500,6500,6500,6500,2
20250211,102300,11951240,6500,6500,6500,6500,0
20250211,102200,11951240,6500,6500,6500,6500,0
20250211,102100,11951240,6500,6500,6500,6500,3
20250211,102000,11931740,6500,6480,6500,6480,15
20250211,101900,11834520,6480,6480,6480,6480,0
20250211,101800,11834520,6480,6480,6480,6480,0
20250211,101700,11834520,6480,6480,6480,6480,0
20250211,101600,11834520,6480,6480,6480,6480,0
20250211,101500,11834520,6480,6480,6480,6480,0
20250211,101400,11834520,6480,6460,6480,6460,191
20250211,101300,10600640,6480,6480,6480,6480,0
20250211,101200,10600640,6480,6480,6480,6480,0
20250211,101100,10600640,6480,6480,6480,6480,0
20250211,101000,10600640,6480,6480,6480,6480,25
20250211,100900,10438640,6480,6480,6480,6480,1
20250211,100800,10432160,6480,6480,6480,6480,0
20250211,100700,10432160,6480,6480,6480,6480,0
20250211,100600,10432160,6480,6480,6480,6480,26
20250211,100500,10263680,6480,6480,6480,6480,0
20250211,100400,10263680,6480,6480,6480,6480,1
20250211,100300,10257200,6460,6460,6460,6460,20
20250211,100200,10128000,6500,6500,6500,6500,0
20250211,100100,10128000,6500,6500,6500,6500,0
20250211,100000,10128000,6500,6500,6500,6500,0
20250211,095900,10128000,6500,6500,6500,6500,0
20250211,095800,10128000,6500,6500,6500,6500,0
20250211,095700,10128000,6500,6500,6500,6500,30
20250211,095600,9933000,6500,6500,6500,6500,0
20250211,095500,9933000,6500,6500,6500,6500,0
20250211,095400,9933000,6500,6500,6500,6500,0
20250211,095300,9933000,6500,6500,6500,6500,8
20250211,095200,9881000,6500,6500,6500,6500,1
20250211,095100,9874500,6500,6500,6500,6500,0
20250211,095000,9874500,6500,6500,6500,6500,15
20250211,094900,9777000,6500,6500,6500,6500,0
20250211,094800,9777000,6500,6500,6500,6500,0
20250211,094700,9777000,6500,6500,6500,6500,0
20250211,094600,9777000,6500,6500,6500,6500,0
20250211,094500,9777000,6500,6500,6500,6500,10
20250211,094400,9712000,6500,6500,6500,6500,6
20250211,094300,9673000,6500,6460,6500,6460,2
20250211,094200,9660040,6500,6500,6500,6500,2
20250211,094100,9647040,6500,6500,6500,6500,0
20250211,094000,9647040,6500,6500,6500,6500,0
20250211,093900,9647040,6500,6500,6500,6500,0
20250211,093800,9647040,6500,6500,6500,6500,0
20250211,093700,9647040,6500,6500,6500,6500,0
20250211,093600,9647040,6500,6500,6500,6500,0
20250211,093500,9647040,6500,6450,6500,6450,701
20250211,093400,5125540,6500,6500,6500,6500,13
20250211,093300,5041040,6450,6450,6450,6450,10
20250211,093200,4976540,6500,6500,6500,6500,1
20250211,093100,4970040,6440,6490,6490,6440,25
20250211,093000,4808730,6500,6500,6500,6490,102
20250211,092900,4145740,6500,6500,6500,6490,314
20250211,092800,2104900,6500,6510,6510,6500,4
20250211,092700,2078890,6550,6550,6550,6550,0
20250211,092600,2078890,6550,6550,6550,6550,0
20250211,092500,2078890,6550,6550,6550,6550,0
20250211,092400,2078890,6550,6550,6550,6550,0
20250211,092300,2078890,6550,6550,6550,6550,0
20250211,092200,2078890,6550,6550,6550,6550,0
20250211,092100,2078890,6550,6550,6550,6550,0
20250211,092000,2078890,6550,6550,6550,6550,0
20250211,091900,2078890,6550,6550,6550,6550,0
20250211,091800,2078890,6550,6550,6550,6550,0
20250211,091700,2078890,6550,6550,6550,6550,0
20250211,091600,2078890,6550,6550,6550,6550,0
20250211,091500,2078890,6550,6550,6550,6550,0
20250211,091400,2078890,6550,6550,6550,6550,1
20250211,091300,2072340,6490,6490,6490,6490,0
20250211,091200,2072340,6490,6490,6490,6490,0
20250211,091100,2072340,6490,6490,6490,6490,0
20250211,091000,2072340,6490,6490,6490,6490,0
20250211,090900,2072340,6490,6490,6490,6490,0
20250211,090800,2072340,6490,6490,6490,6490,0
20250211,090700,2072340,6490,6490,6490,6490,1
20250211,090600,2065850,6490,6490,6490,6490,0
20250211,090500,2065850,6490,6490,6490,6490,0
20250211,090400,2065850,6490,6490,6490,6490,0
20250211,090300,2065850,6490,6490,6490,6490,32
20250211,090200,1858170,6490,6510,6510,6490,277
20250211,090100,59310,6590,6590,6590,6590,0
20250211,090000,59310,6590,6590,6590,6590,9