KissMeData/000390/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183100,114761780,6170,6170,6170,6170,250
20250205,183000,114761780,6170,6170,6170,6170,0
20250205,182900,114761780,6170,6170,6170,6170,0
20250205,182800,114761780,6170,6170,6170,6170,0
20250205,182700,114761780,6170,6170,6170,6170,0
20250205,182600,114761780,6170,6170,6170,6170,0
20250205,182500,114761780,6170,6170,6170,6170,0
20250205,182400,114761780,6170,6170,6170,6170,0
20250205,182300,114761780,6170,6170,6170,6170,0
20250205,182200,114761780,6170,6170,6170,6170,0
20250205,182100,114761780,6170,6170,6170,6170,0
20250205,182000,114761780,6170,6170,6170,6170,0
20250205,181900,114761780,6170,6170,6170,6170,0
20250205,181800,114761780,6170,6170,6170,6170,0
20250205,181700,114761780,6170,6170,6170,6170,0
20250205,181600,114761780,6170,6170,6170,6170,0
20250205,181500,114761780,6170,6170,6170,6170,0
20250205,181400,114761780,6170,6170,6170,6170,0
20250205,181300,114761780,6170,6170,6170,6170,0
20250205,181200,114761780,6170,6170,6170,6170,0
20250205,181100,114761780,6170,6170,6170,6170,0
20250205,181000,114761780,6170,6170,6170,6170,0
20250205,180900,114761780,6170,6170,6170,6170,0
20250205,180800,114761780,6170,6170,6170,6170,0
20250205,180700,114761780,6170,6170,6170,6170,0
20250205,180600,114761780,6170,6170,6170,6170,0
20250205,180500,114761780,6170,6170,6170,6170,0
20250205,180400,114761780,6170,6170,6170,6170,0
20250205,180300,114761780,6170,6170,6170,6170,0
20250205,180200,114761780,6170,6170,6170,6170,0
20250205,180100,114761780,6170,6170,6170,6170,250
20250205,180000,114761780,6170,6170,6170,6170,0
20250205,175900,114761780,6170,6170,6170,6170,0
20250205,175800,114761780,6170,6170,6170,6170,0
20250205,175700,114761780,6170,6170,6170,6170,0
20250205,175600,114761780,6170,6170,6170,6170,0
20250205,175500,114761780,6170,6170,6170,6170,0
20250205,175400,114761780,6170,6170,6170,6170,0
20250205,175300,114761780,6170,6170,6170,6170,0
20250205,175200,114761780,6170,6170,6170,6170,0
20250205,175100,114761780,6170,6170,6170,6170,0
20250205,175000,114761780,6170,6170,6170,6170,0
20250205,174900,114761780,6170,6170,6170,6170,0
20250205,174800,114761780,6170,6170,6170,6170,0
20250205,174700,114761780,6170,6170,6170,6170,0
20250205,174600,114761780,6170,6170,6170,6170,0
20250205,174500,114761780,6170,6170,6170,6170,0
20250205,174400,114761780,6170,6170,6170,6170,0
20250205,174300,114761780,6170,6170,6170,6170,0
20250205,174200,114761780,6170,6170,6170,6170,0
20250205,174100,114761780,6170,6170,6170,6170,0
20250205,174000,114761780,6170,6170,6170,6170,0
20250205,173900,114761780,6170,6170,6170,6170,0
20250205,173800,114761780,6170,6170,6170,6170,0
20250205,173700,114761780,6170,6170,6170,6170,0
20250205,173600,114761780,6170,6170,6170,6170,0
20250205,173500,114761780,6170,6170,6170,6170,0
20250205,173400,114761780,6170,6170,6170,6170,0
20250205,173300,114761780,6170,6170,6170,6170,0
20250205,173200,114761780,6170,6170,6170,6170,0
20250205,173100,114761780,6170,6170,6170,6170,250
20250205,173000,114761780,6170,6170,6170,6170,0
20250205,172900,114761780,6170,6170,6170,6170,0
20250205,172800,114761780,6170,6170,6170,6170,0
20250205,172700,114761780,6170,6170,6170,6170,0
20250205,172600,114761780,6170,6170,6170,6170,0
20250205,172500,114761780,6170,6170,6170,6170,0
20250205,172400,114761780,6170,6170,6170,6170,0
20250205,172300,114761780,6170,6170,6170,6170,0
20250205,172200,114761780,6170,6170,6170,6170,0
20250205,172100,114761780,6170,6170,6170,6170,0
20250205,172000,114761780,6170,6170,6170,6170,0
20250205,171900,114761780,6170,6170,6170,6170,0
20250205,171800,114761780,6170,6170,6170,6170,0
20250205,171700,114761780,6170,6170,6170,6170,0
20250205,171600,114761780,6170,6170,6170,6170,0
20250205,171500,114761780,6170,6170,6170,6170,0
20250205,171400,114761780,6170,6170,6170,6170,0
20250205,171300,114761780,6170,6170,6170,6170,0
20250205,171200,114761780,6170,6170,6170,6170,0
20250205,171100,114761780,6170,6170,6170,6170,0
20250205,171000,114761780,6170,6170,6170,6170,0
20250205,170900,114761780,6170,6170,6170,6170,0
20250205,170800,114761780,6170,6170,6170,6170,0
20250205,170700,114761780,6170,6170,6170,6170,0
20250205,170600,114761780,6170,6170,6170,6170,0
20250205,170500,114761780,6170,6170,6170,6170,0
20250205,170400,114761780,6170,6170,6170,6170,0
20250205,170300,114761780,6170,6170,6170,6170,0
20250205,170200,114761780,6170,6170,6170,6170,0
20250205,170100,114761780,6170,6170,6170,6170,250
20250205,170000,114761780,6170,6170,6170,6170,0
20250205,165900,114761780,6170,6170,6170,6170,0
20250205,165800,114761780,6170,6170,6170,6170,0
20250205,165700,114761780,6170,6170,6170,6170,0
20250205,165600,114761780,6170,6170,6170,6170,0
20250205,165500,114761780,6170,6170,6170,6170,0
20250205,165400,114761780,6170,6170,6170,6170,0
20250205,165300,114761780,6170,6170,6170,6170,0
20250205,165200,114761780,6170,6170,6170,6170,0
20250205,165100,114761780,6170,6170,6170,6170,0
20250205,165000,114761780,6170,6170,6170,6170,0
20250205,164900,114761780,6170,6170,6170,6170,0
20250205,164800,114761780,6170,6170,6170,6170,0
20250205,164700,114761780,6170,6170,6170,6170,0
20250205,164600,114761780,6170,6170,6170,6170,0
20250205,164500,114761780,6170,6170,6170,6170,0
20250205,164400,114761780,6170,6170,6170,6170,0
20250205,164300,114761780,6170,6170,6170,6170,0
20250205,164200,114761780,6170,6170,6170,6170,0
20250205,164100,114761780,6170,6170,6170,6170,0
20250205,164000,114761780,6170,6170,6170,6170,0
20250205,163900,114761780,6170,6170,6170,6170,0
20250205,163800,114761780,6170,6170,6170,6170,0
20250205,163700,114761780,6170,6170,6170,6170,0
20250205,163600,114761780,6170,6170,6170,6170,0
20250205,163500,114761780,6170,6170,6170,6170,0
20250205,163400,114761780,6170,6170,6170,6170,0
20250205,163300,114761780,6170,6170,6170,6170,0
20250205,163200,114761780,6170,6170,6170,6170,0
20250205,163100,114761780,6170,6170,6170,6170,250
20250205,163000,114761780,6170,6170,6170,6170,0
20250205,162900,114761780,6170,6170,6170,6170,0
20250205,162800,114761780,6170,6170,6170,6170,0
20250205,162700,114761780,6170,6170,6170,6170,0
20250205,162600,114761780,6170,6170,6170,6170,0
20250205,162500,114761780,6170,6170,6170,6170,0
20250205,162400,114761780,6170,6170,6170,6170,0
20250205,162300,114761780,6170,6170,6170,6170,0
20250205,162200,114761780,6170,6170,6170,6170,0
20250205,162100,114761780,6170,6170,6170,6170,0
20250205,162000,114761780,6170,6170,6170,6170,0
20250205,161900,114761780,6170,6170,6170,6170,0
20250205,161800,114761780,6170,6170,6170,6170,0
20250205,161700,114761780,6170,6170,6170,6170,0
20250205,161600,114761780,6170,6170,6170,6170,0
20250205,161500,114761780,6170,6170,6170,6170,0
20250205,161400,114761780,6170,6170,6170,6170,0
20250205,161300,114761780,6170,6170,6170,6170,0
20250205,161200,114761780,6170,6170,6170,6170,0
20250205,161100,114761780,6170,6170,6170,6170,0
20250205,161000,114761780,6170,6170,6170,6170,0
20250205,160900,114761780,6170,6170,6170,6170,0
20250205,160800,114761780,6170,6170,6170,6170,0
20250205,160700,114761780,6170,6170,6170,6170,0
20250205,160600,114761780,6170,6170,6170,6170,0
20250205,160500,114761780,6170,6170,6170,6170,0
20250205,160400,114761780,6170,6170,6170,6170,0
20250205,160300,114761780,6170,6170,6170,6170,0
20250205,160200,114761780,6170,6170,6170,6170,0
20250205,160100,114761780,6170,6170,6170,6170,250
20250205,160000,114761780,6170,6170,6170,6170,0
20250205,155900,114761780,6170,6170,6170,6170,0
20250205,155800,114761780,6170,6170,6170,6170,0
20250205,155700,114761780,6170,6170,6170,6170,0
20250205,155600,114761780,6170,6170,6170,6170,0
20250205,155500,114761780,6170,6170,6170,6170,0
20250205,155400,114761780,6170,6170,6170,6170,0
20250205,155300,114761780,6170,6170,6170,6170,0
20250205,155200,114761780,6170,6170,6170,6170,0
20250205,155100,114761780,6170,6170,6170,6170,0
20250205,155000,114761780,6170,6170,6170,6170,0
20250205,154900,114761780,6170,6170,6170,6170,0
20250205,154800,114761780,6170,6170,6170,6170,0
20250205,154700,114761780,6170,6170,6170,6170,0
20250205,154600,114761780,6170,6170,6170,6170,0
20250205,154500,114761780,6170,6170,6170,6170,0
20250205,154400,114761780,6170,6170,6170,6170,0
20250205,154300,114761780,6170,6170,6170,6170,0
20250205,154200,114761780,6170,6170,6170,6170,0
20250205,154100,114761780,6170,6170,6170,6170,0
20250205,154000,114761780,6170,6170,6170,6170,0
20250205,153900,114761780,6170,6170,6170,6170,0
20250205,153800,114761780,6170,6170,6170,6170,0
20250205,153700,114761780,6170,6170,6170,6170,0
20250205,153600,114761780,6170,6170,6170,6170,0
20250205,153500,114761780,6170,6170,6170,6170,0
20250205,153400,114761780,6170,6170,6170,6170,0
20250205,153300,114761780,6170,6170,6170,6170,0
20250205,153200,114761780,6170,6170,6170,6170,0
20250205,153100,114761780,6170,6170,6170,6170,250
20250205,153000,114761780,6170,6170,6170,6170,250
20250205,152900,113219280,6170,6170,6170,6170,0
20250205,152800,113219280,6170,6170,6170,6170,0
20250205,152700,113219280,6170,6170,6170,6170,0
20250205,152600,113219280,6170,6170,6170,6170,0
20250205,152500,113219280,6170,6170,6170,6170,0
20250205,152400,113219280,6170,6170,6170,6170,0
20250205,152300,113219280,6170,6170,6170,6170,0
20250205,152200,113219280,6170,6170,6170,6170,0
20250205,152100,113219280,6170,6170,6170,6170,0
20250205,152000,113219280,6170,6170,6170,6170,0
20250205,151900,113219280,6170,6170,6170,6170,34
20250205,151800,113009500,6170,6170,6170,6170,0
20250205,151700,113009500,6170,6170,6170,6170,1
20250205,151600,113003330,6170,6180,6180,6170,174
20250205,151500,111929200,6170,6170,6170,6170,0
20250205,151400,111929200,6170,6170,6170,6170,0
20250205,151300,111929200,6170,6170,6170,6170,0
20250205,151200,111929200,6170,6170,6170,6170,0
20250205,151100,111929200,6170,6170,6170,6170,0
20250205,151000,111929200,6170,6170,6170,6170,0
20250205,150900,111929200,6170,6170,6170,6170,69
20250205,150800,111503470,6180,6180,6180,6180,1
20250205,150700,111497290,6170,6170,6170,6170,39
20250205,150600,111256660,6180,6180,6180,6180,0
20250205,150500,111256660,6180,6180,6180,6180,4
20250205,150400,111231940,6170,6170,6170,6170,0
20250205,150300,111231940,6170,6170,6170,6170,157
20250205,150200,110263250,6180,6180,6180,6180,0
20250205,150100,110263250,6180,6180,6180,6180,19
20250205,150000,110145830,6180,6180,6180,6180,0
20250205,145900,110145830,6180,6180,6180,6180,0
20250205,145800,110145830,6180,6180,6180,6180,3
20250205,145700,110127290,6170,6180,6180,6170,7
20250205,145600,110084090,6180,6180,6180,6180,0
20250205,145500,110084090,6180,6180,6180,6180,0
20250205,145400,110084090,6180,6180,6180,6180,37
20250205,145300,109855430,6180,6180,6180,6180,0
20250205,145200,109855430,6180,6180,6180,6180,0
20250205,145100,109855430,6180,6180,6180,6180,0
20250205,145000,109855430,6180,6180,6180,6180,0
20250205,144900,109855430,6180,6180,6180,6180,189
20250205,144800,108687410,6180,6180,6180,6180,0
20250205,144700,108687410,6180,6180,6180,6180,0
20250205,144600,108687410,6180,6180,6180,6180,1
20250205,144500,108681230,6180,6180,6180,6180,10
20250205,144400,108619430,6180,6180,6180,6180,20
20250205,144300,108495830,6180,6180,6180,6180,0
20250205,144200,108495830,6180,6180,6180,6180,580
20250205,144100,104911430,6170,6170,6170,6170,1
20250205,144000,104905260,6170,6170,6170,6170,1
20250205,143900,104899090,6180,6180,6180,6180,0
20250205,143800,104899090,6180,6180,6180,6180,0
20250205,143700,104899090,6180,6180,6180,6180,6
20250205,143600,104862010,6180,6180,6180,6180,0
20250205,143500,104862010,6180,6180,6180,6180,3
20250205,143400,104843470,6160,6160,6160,6160,0
20250205,143300,104843470,6160,6160,6160,6160,0
20250205,143200,104843470,6160,6160,6160,6160,0
20250205,143100,104843470,6160,6160,6160,6160,128
20250205,143000,104054990,6160,6160,6160,6160,125
20250205,142900,103284990,6170,6170,6170,6170,0
20250205,142800,103284990,6170,6170,6170,6170,0
20250205,142700,103284990,6170,6170,6170,6170,3
20250205,142600,103266480,6160,6160,6160,6160,0
20250205,142500,103266480,6160,6160,6160,6160,0
20250205,142400,103266480,6160,6160,6160,6160,0
20250205,142300,103266480,6160,6160,6160,6160,0
20250205,142200,103266480,6160,6160,6160,6160,1
20250205,142100,103260320,6170,6170,6170,6170,0
20250205,142000,103260320,6170,6170,6170,6170,0
20250205,141900,103260320,6170,6170,6170,6170,0
20250205,141800,103260320,6170,6170,6170,6170,0
20250205,141700,103260320,6170,6170,6170,6170,0
20250205,141600,103260320,6170,6170,6170,6170,69
20250205,141500,102834590,6170,6170,6170,6170,0
20250205,141400,102834590,6170,6170,6170,6170,0
20250205,141300,102834590,6170,6170,6170,6170,0
20250205,141200,102834590,6170,6170,6170,6170,0
20250205,141100,102834590,6170,6170,6170,6170,155
20250205,141000,101878240,6170,6170,6170,6170,0
20250205,140900,101878240,6170,6170,6170,6170,0
20250205,140800,101878240,6170,6170,6170,6170,0
20250205,140700,101878240,6170,6170,6170,6170,47
20250205,140600,101588250,6170,6160,6170,6160,333
20250205,140500,99536880,6170,6170,6170,6170,0
20250205,140400,99536880,6170,6170,6170,6170,0
20250205,140300,99536880,6170,6170,6170,6170,0
20250205,140200,99536880,6170,6170,6170,6170,0
20250205,140100,99536880,6170,6170,6170,6170,0
20250205,140000,99536880,6170,6170,6170,6170,3
20250205,135900,99518370,6170,6170,6170,6170,0
20250205,135800,99518370,6170,6170,6170,6170,0
20250205,135700,99518370,6170,6170,6170,6170,21
20250205,135600,99388800,6170,6170,6170,6170,0
20250205,135500,99388800,6170,6170,6170,6170,0
20250205,135400,99388800,6170,6170,6170,6170,0
20250205,135300,99388800,6170,6170,6170,6170,0
20250205,135200,99388800,6170,6170,6170,6170,0
20250205,135100,99388800,6170,6170,6170,6170,0
20250205,135000,99388800,6170,6170,6170,6170,3
20250205,134900,99370290,6180,6180,6180,6180,0
20250205,134800,99370290,6180,6180,6180,6180,0
20250205,134700,99370290,6180,6180,6180,6180,0
20250205,134600,99370290,6180,6180,6180,6180,0
20250205,134500,99370290,6180,6180,6180,6180,0
20250205,134400,99370290,6180,6180,6180,6180,0
20250205,134300,99370290,6180,6180,6180,6180,0
20250205,134200,99370290,6180,6180,6180,6180,0
20250205,134100,99370290,6180,6180,6180,6180,1
20250205,134000,99364110,6180,6180,6180,6180,0
20250205,133900,99364110,6180,6180,6180,6180,0
20250205,133800,99364110,6180,6180,6180,6180,0
20250205,133700,99364110,6180,6180,6180,6180,0
20250205,133600,99364110,6180,6180,6180,6180,0
20250205,133500,99364110,6180,6180,6180,6180,26
20250205,133400,99203430,6160,6160,6160,6160,0
20250205,133300,99203430,6160,6160,6160,6160,0
20250205,133200,99203430,6160,6160,6160,6160,0
20250205,133100,99203430,6160,6160,6160,6160,0
20250205,133000,99203430,6160,6160,6160,6160,0
20250205,132900,99203430,6160,6160,6160,6160,0
20250205,132800,99203430,6160,6160,6160,6160,0
20250205,132700,99203430,6160,6160,6160,6160,19
20250205,132600,99086390,6160,6180,6180,6160,34
20250205,132500,98876870,6160,6160,6160,6160,0
20250205,132400,98876870,6160,6160,6160,6160,0
20250205,132300,98876870,6160,6160,6160,6160,0
20250205,132200,98876870,6160,6160,6160,6160,0
20250205,132100,98876870,6160,6160,6160,6160,0
20250205,132000,98876870,6160,6160,6160,6160,17
20250205,131900,98772150,6170,6170,6170,6170,0
20250205,131800,98772150,6170,6170,6170,6170,0
20250205,131700,98772150,6170,6170,6170,6170,29
20250205,131600,98593220,6180,6180,6180,6180,0
20250205,131500,98593220,6180,6180,6180,6180,0
20250205,131400,98593220,6180,6180,6180,6180,0
20250205,131300,98593220,6180,6180,6180,6180,0
20250205,131200,98593220,6180,6180,6180,6180,0
20250205,131100,98593220,6180,6180,6180,6180,0
20250205,131000,98593220,6180,6180,6180,6180,0
20250205,130900,98593220,6180,6160,6180,6160,20
20250205,130800,98469960,6180,6180,6180,6180,1
20250205,130700,98463780,6160,6160,6160,6160,0
20250205,130600,98463780,6160,6160,6160,6160,0
20250205,130500,98463780,6160,6160,6160,6160,1
20250205,130400,98457620,6170,6170,6170,6170,0
20250205,130300,98457620,6170,6170,6170,6170,0
20250205,130200,98457620,6170,6170,6170,6170,1
20250205,130100,98451450,6170,6170,6170,6170,10
20250205,130000,98389750,6180,6180,6180,6180,0
20250205,125900,98389750,6180,6180,6180,6180,0
20250205,125800,98389750,6180,6180,6180,6180,0
20250205,125700,98389750,6180,6180,6180,6180,0
20250205,125600,98389750,6180,6180,6180,6180,0
20250205,125500,98389750,6180,6180,6180,6180,0
20250205,125400,98389750,6180,6180,6180,6180,0
20250205,125300,98389750,6180,6180,6180,6180,0
20250205,125200,98389750,6180,6180,6180,6180,10
20250205,125100,98327950,6160,6160,6160,6160,0
20250205,125000,98327950,6160,6160,6160,6160,0
20250205,124900,98327950,6160,6160,6160,6160,0
20250205,124800,98327950,6160,6160,6160,6160,0
20250205,124700,98327950,6160,6170,6170,6160,191
20250205,124600,97149690,6170,6170,6170,6170,0
20250205,124500,97149690,6170,6170,6170,6170,6
20250205,124400,97112670,6180,6180,6180,6180,7
20250205,124300,97069410,6180,6180,6180,6180,0
20250205,124200,97069410,6180,6180,6180,6180,0
20250205,124100,97069410,6180,6180,6180,6180,0
20250205,124000,97069410,6180,6180,6180,6180,1
20250205,123900,97063230,6180,6180,6180,6180,53
20250205,123800,96735690,6170,6170,6170,6170,0
20250205,123700,96735690,6170,6170,6170,6170,2
20250205,123600,96723350,6170,6170,6170,6170,0
20250205,123500,96723350,6170,6170,6170,6170,0
20250205,123400,96723350,6170,6170,6170,6170,0
20250205,123300,96723350,6170,6170,6170,6170,0
20250205,123200,96723350,6170,6170,6170,6170,0
20250205,123100,96723350,6170,6170,6170,6170,0
20250205,123000,96723350,6170,6170,6170,6170,0
20250205,122900,96723350,6170,6170,6170,6170,225
20250205,122800,95335100,6170,6170,6170,6170,1
20250205,122700,95328930,6170,6170,6170,6170,0
20250205,122600,95328930,6170,6170,6170,6170,17
20250205,122500,95224040,6170,6170,6170,6170,100
20250205,122400,94607040,6170,6170,6170,6170,3
20250205,122300,94588530,6140,6140,6140,6140,0
20250205,122200,94588530,6140,6140,6140,6140,0
20250205,122100,94588530,6140,6140,6140,6140,0
20250205,122000,94588530,6140,6140,6140,6140,0
20250205,121900,94588530,6140,6140,6140,6140,0
20250205,121800,94588530,6140,6140,6140,6140,0
20250205,121700,94588530,6140,6140,6140,6140,0
20250205,121600,94588530,6140,6140,6140,6140,0
20250205,121500,94588530,6140,6140,6140,6140,0
20250205,121400,94588530,6140,6140,6140,6140,15
20250205,121300,94496430,6140,6140,6140,6140,0
20250205,121200,94496430,6140,6140,6140,6140,0
20250205,121100,94496430,6140,6140,6140,6140,0
20250205,121000,94496430,6140,6140,6140,6140,0
20250205,120900,94496430,6140,6140,6140,6140,2
20250205,120800,94484150,6170,6170,6170,6170,0
20250205,120700,94484150,6170,6170,6170,6170,0
20250205,120600,94484150,6170,6170,6170,6170,0
20250205,120500,94484150,6170,6170,6170,6170,0
20250205,120400,94484150,6170,6170,6170,6170,0
20250205,120300,94484150,6170,6170,6170,6170,0
20250205,120200,94484150,6170,6170,6170,6170,0
20250205,120100,94484150,6170,6170,6170,6170,0
20250205,120000,94484150,6170,6170,6170,6170,0
20250205,115900,94484150,6170,6170,6170,6170,0
20250205,115800,94484150,6170,6170,6170,6170,0
20250205,115700,94484150,6170,6170,6170,6170,0
20250205,115600,94484150,6170,6160,6170,6160,50
20250205,115500,94175850,6140,6140,6140,6140,0
20250205,115400,94175850,6140,6140,6140,6140,0
20250205,115300,94175850,6140,6140,6140,6140,0
20250205,115200,94175850,6140,6140,6140,6140,0
20250205,115100,94175850,6140,6140,6140,6140,0
20250205,115000,94175850,6140,6140,6140,6140,0
20250205,114900,94175850,6140,6140,6140,6140,0
20250205,114800,94175850,6140,6140,6140,6140,0
20250205,114700,94175850,6140,6140,6140,6140,0
20250205,114600,94175850,6140,6140,6140,6140,5
20250205,114500,94145150,6140,6140,6140,6140,47
20250205,114400,93856570,6140,6140,6140,6140,0
20250205,114300,93856570,6140,6140,6140,6140,2
20250205,114200,93844290,6170,6170,6170,6170,0
20250205,114100,93844290,6170,6170,6170,6170,0
20250205,114000,93844290,6170,6170,6170,6170,50
20250205,113900,93535790,6140,6140,6140,6140,0
20250205,113800,93535790,6140,6140,6140,6140,0
20250205,113700,93535790,6140,6140,6140,6140,5
20250205,113600,93505090,6130,6130,6130,6130,603
20250205,113500,89808700,6140,6140,6140,6140,1129
20250205,113400,82876640,6150,6150,6150,6150,527
20250205,113300,79635590,6150,6150,6150,6150,0
20250205,113200,79635590,6150,6150,6150,6150,0
20250205,113100,79635590,6150,6150,6150,6150,0
20250205,113000,79635590,6150,6150,6150,6150,0
20250205,112900,79635590,6150,6150,6150,6150,0
20250205,112800,79635590,6150,6150,6150,6150,0
20250205,112700,79635590,6150,6150,6150,6150,50
20250205,112600,79328090,6150,6150,6150,6150,0
20250205,112500,79328090,6150,6150,6150,6150,0
20250205,112400,79328090,6150,6150,6150,6150,0
20250205,112300,79328090,6150,6150,6150,6150,0
20250205,112200,79328090,6150,6150,6150,6150,112
20250205,112100,78639290,6150,6150,6150,6150,0
20250205,112000,78639290,6150,6150,6150,6150,122
20250205,111900,77888990,6150,6150,6150,6150,0
20250205,111800,77888990,6150,6160,6160,6150,103
20250205,111700,77255510,6160,6160,6160,6160,0
20250205,111600,77255510,6160,6160,6160,6160,0
20250205,111500,77255510,6160,6160,6160,6160,5
20250205,111400,77224710,6150,6150,6150,6150,5
20250205,111300,77193960,6150,6160,6160,6150,180
20250205,111200,76086660,6160,6160,6160,6160,0
20250205,111100,76086660,6160,6160,6160,6160,0
20250205,111000,76086660,6160,6160,6160,6160,0
20250205,110900,76086660,6160,6160,6160,6160,0
20250205,110800,76086660,6160,6160,6160,6160,0
20250205,110700,76086660,6160,6160,6160,6160,0
20250205,110600,76086660,6160,6160,6160,6160,0
20250205,110500,76086660,6160,6160,6160,6160,0
20250205,110400,76086660,6160,6160,6160,6160,0
20250205,110300,76086660,6160,6160,6160,6160,0
20250205,110200,76086660,6160,6160,6160,6160,1
20250205,110100,76080500,6150,6150,6150,6150,0
20250205,110000,76080500,6150,6150,6150,6150,0
20250205,105900,76080500,6150,6150,6150,6150,1
20250205,105800,76074350,6180,6180,6180,6180,0
20250205,105700,76074350,6180,6180,6180,6180,0
20250205,105600,76074350,6180,6180,6180,6180,0
20250205,105500,76074350,6180,6170,6180,6170,9
20250205,105400,76018810,6170,6170,6170,6170,4
20250205,105300,75994130,6170,6170,6170,6170,0
20250205,105200,75994130,6170,6170,6170,6170,96
20250205,105100,75401810,6170,6170,6170,6170,0
20250205,105000,75401810,6170,6170,6170,6170,10
20250205,104900,75340110,6170,6170,6170,6170,0
20250205,104800,75340110,6170,6170,6170,6170,2
20250205,104700,75327770,6170,6170,6170,6170,0
20250205,104600,75327770,6170,6170,6170,6170,0
20250205,104500,75327770,6170,6170,6170,6170,0
20250205,104400,75327770,6170,6170,6170,6170,0
20250205,104300,75327770,6170,6170,6170,6170,0
20250205,104200,75327770,6170,6170,6170,6170,5
20250205,104100,75296920,6150,6170,6170,6150,4
20250205,104000,75272300,6170,6170,6170,6170,0
20250205,103900,75272300,6170,6170,6170,6170,0
20250205,103800,75272300,6170,6170,6170,6170,1
20250205,103700,75266130,6180,6180,6180,6180,1
20250205,103600,75259950,6150,6150,6150,6150,1902
20250205,103500,63562650,6150,6150,6150,6150,0
20250205,103400,63562650,6150,6150,6150,6150,0
20250205,103300,63562650,6150,6150,6150,6140,2100
20250205,103200,50647670,6150,6150,6150,6150,0
20250205,103100,50647670,6150,6150,6150,6150,0
20250205,103000,50647670,6150,6160,6160,6150,237
20250205,102900,49189850,6160,6160,6160,6160,0
20250205,102800,49189850,6160,6160,6160,6160,0
20250205,102700,49189850,6160,6160,6160,6160,0
20250205,102600,49189850,6160,6160,6160,6160,0
20250205,102500,49189850,6160,6160,6160,6160,164
20250205,102400,48179610,6150,6150,6150,6150,189
20250205,102300,47017260,6160,6160,6160,6160,0
20250205,102200,47017260,6160,6160,6160,6160,0
20250205,102100,47017260,6160,6160,6160,6160,0
20250205,102000,47017260,6160,6160,6160,6160,0
20250205,101900,47017260,6160,6160,6160,6160,0
20250205,101800,47017260,6160,6160,6160,6160,3
20250205,101700,46998780,6150,6150,6150,6150,0
20250205,101600,46998780,6150,6150,6150,6150,0
20250205,101500,46998780,6150,6150,6150,6150,0
20250205,101400,46998780,6150,6150,6150,6150,300
20250205,101300,45153780,6150,6150,6150,6150,0
20250205,101200,45153780,6150,6150,6150,6150,172
20250205,101100,44095980,6160,6160,6160,6160,0
20250205,101000,44095980,6160,6160,6160,6160,0
20250205,100900,44095980,6160,6160,6160,6160,150
20250205,100800,43171980,6160,6160,6180,6160,61
20250205,100700,42796200,6180,6180,6180,6180,0
20250205,100600,42796200,6180,6180,6180,6180,0
20250205,100500,42796200,6180,6180,6180,6180,0
20250205,100400,42796200,6180,6180,6180,6180,0
20250205,100300,42796200,6180,6180,6180,6180,0
20250205,100200,42796200,6180,6180,6180,6180,0
20250205,100100,42796200,6180,6180,6180,6180,0
20250205,100000,42796200,6180,6180,6180,6180,0
20250205,095900,42796200,6180,6180,6180,6180,0
20250205,095800,42796200,6180,6180,6180,6180,1
20250205,095700,42790020,6160,6160,6160,6160,0
20250205,095600,42790020,6160,6160,6160,6160,0
20250205,095500,42790020,6160,6160,6160,6160,260
20250205,095400,41188420,6170,6170,6170,6170,0
20250205,095300,41188420,6170,6170,6170,6170,0
20250205,095200,41188420,6170,6170,6170,6170,0
20250205,095100,41188420,6170,6170,6170,6170,270
20250205,095000,39522520,6180,6180,6180,6180,0
20250205,094900,39522520,6180,6180,6180,6180,7
20250205,094800,39479260,6180,6180,6180,6180,0
20250205,094700,39479260,6180,6180,6180,6180,0
20250205,094600,39479260,6180,6180,6180,6180,0
20250205,094500,39479260,6180,6180,6180,6180,2
20250205,094400,39466900,6190,6190,6190,6190,0
20250205,094300,39466900,6190,6190,6190,6190,20
20250205,094200,39343100,6200,6200,6200,6200,0
20250205,094100,39343100,6200,6200,6200,6200,0
20250205,094000,39343100,6200,6200,6200,6200,0
20250205,093900,39343100,6200,6200,6200,6200,0
20250205,093800,39343100,6200,6200,6200,6200,3
20250205,093700,39324500,6160,6180,6180,6160,12
20250205,093600,39250500,6200,6200,6200,6200,0
20250205,093500,39250500,6200,6200,6200,6200,7
20250205,093400,39207100,6200,6200,6200,6200,0
20250205,093300,39207100,6200,6200,6200,6200,0
20250205,093200,39207100,6200,6200,6200,6200,2
20250205,093100,39194700,6180,6180,6180,6180,91
20250205,093000,38632320,6180,6180,6180,6180,0
20250205,092900,38632320,6180,6180,6180,6180,0
20250205,092800,38632320,6180,6180,6180,6180,200
20250205,092700,37396320,6180,6180,6180,6180,0
20250205,092600,37396320,6180,6180,6180,6180,130
20250205,092500,36592920,6210,6210,6210,6210,11
20250205,092400,36524610,6190,6190,6190,6190,7
20250205,092300,36481280,6190,6190,6190,6190,0
20250205,092200,36481280,6190,6190,6190,6190,10
20250205,092100,36419380,6210,6200,6210,6200,1562
20250205,092000,26731360,6200,6200,6200,6200,0
20250205,091900,26731360,6200,6200,6200,6200,1
20250205,091800,26725160,6220,6220,6220,6220,20
20250205,091700,26600760,6220,6200,6220,6200,790
20250205,091600,21698050,6190,6190,6190,6190,100
20250205,091500,21079050,6200,6200,6200,6200,0
20250205,091400,21079050,6200,6200,6200,6200,1
20250205,091300,21072850,6190,6190,6190,6190,200
20250205,091200,19834850,6190,6140,6190,6140,11
20250205,091100,19767260,6130,6190,6190,6130,1020
20250205,091000,13511170,6190,6190,6190,6190,80
20250205,090900,13015970,6180,6180,6180,6180,262
20250205,090800,11396810,6170,6170,6170,6170,10
20250205,090700,11335110,6170,6170,6170,6170,0
20250205,090600,11335110,6170,6170,6170,6170,12
20250205,090500,11261070,6200,6200,6200,6200,0
20250205,090400,11261070,6200,6200,6200,6200,5
20250205,090300,11230070,6220,6220,6220,6220,0
20250205,090200,11230070,6220,6150,6220,6150,5
20250205,090100,11199050,6190,6180,6220,6140,1705
20250205,090000,673630,6190,6180,6190,6140,109