KissMeData/004360/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184200,251238590,11680,11680,11680,11680,293
20250206,184100,251238590,11680,11680,11680,11680,0
20250206,184000,251238590,11680,11680,11680,11680,0
20250206,183900,251238590,11680,11680,11680,11680,0
20250206,183800,251238590,11680,11680,11680,11680,0
20250206,183700,251238590,11680,11680,11680,11680,0
20250206,183600,251238590,11680,11680,11680,11680,0
20250206,183500,251238590,11680,11680,11680,11680,0
20250206,183400,251238590,11680,11680,11680,11680,0
20250206,183300,251238590,11680,11680,11680,11680,0
20250206,183200,251238590,11680,11680,11680,11680,0
20250206,183100,251238590,11680,11680,11680,11680,0
20250206,183000,251238590,11680,11680,11680,11680,0
20250206,182900,251238590,11680,11680,11680,11680,0
20250206,182800,251238590,11680,11680,11680,11680,0
20250206,182700,251238590,11680,11680,11680,11680,0
20250206,182600,251238590,11680,11680,11680,11680,0
20250206,182500,251238590,11680,11680,11680,11680,0
20250206,182400,251238590,11680,11680,11680,11680,0
20250206,182300,251238590,11680,11680,11680,11680,0
20250206,182200,251238590,11680,11680,11680,11680,0
20250206,182100,251238590,11680,11680,11680,11680,0
20250206,182000,251238590,11680,11680,11680,11680,0
20250206,181900,251238590,11680,11680,11680,11680,0
20250206,181800,251238590,11680,11680,11680,11680,0
20250206,181700,251238590,11680,11680,11680,11680,0
20250206,181600,251238590,11680,11680,11680,11680,0
20250206,181500,251238590,11680,11680,11680,11680,0
20250206,181400,251238590,11680,11680,11680,11680,0
20250206,181300,251238590,11680,11680,11680,11680,0
20250206,181200,251238590,11680,11680,11680,11680,293
20250206,181100,251238590,11680,11680,11680,11680,0
20250206,181000,251238590,11680,11680,11680,11680,0
20250206,180900,251238590,11680,11680,11680,11680,0
20250206,180800,251238590,11680,11680,11680,11680,0
20250206,180700,251238590,11680,11680,11680,11680,0
20250206,180600,251238590,11680,11680,11680,11680,0
20250206,180500,251238590,11680,11680,11680,11680,0
20250206,180400,251238590,11680,11680,11680,11680,0
20250206,180300,251238590,11680,11680,11680,11680,0
20250206,180200,251238590,11680,11680,11680,11680,0
20250206,180100,251238590,11680,11680,11680,11680,0
20250206,180000,251238590,11680,11680,11680,11680,0
20250206,175900,251238590,11680,11680,11680,11680,0
20250206,175800,251238590,11680,11680,11680,11680,0
20250206,175700,251238590,11680,11680,11680,11680,0
20250206,175600,251238590,11680,11680,11680,11680,0
20250206,175500,251238590,11680,11680,11680,11680,0
20250206,175400,251238590,11680,11680,11680,11680,0
20250206,175300,251238590,11680,11680,11680,11680,0
20250206,175200,251238590,11680,11680,11680,11680,0
20250206,175100,251238590,11680,11680,11680,11680,0
20250206,175000,251238590,11680,11680,11680,11680,0
20250206,174900,251238590,11680,11680,11680,11680,0
20250206,174800,251238590,11680,11680,11680,11680,0
20250206,174700,251238590,11680,11680,11680,11680,0
20250206,174600,251238590,11680,11680,11680,11680,0
20250206,174500,251238590,11680,11680,11680,11680,0
20250206,174400,251238590,11680,11680,11680,11680,0
20250206,174300,251238590,11680,11680,11680,11680,0
20250206,174200,251238590,11680,11680,11680,11680,293
20250206,174100,251238590,11680,11680,11680,11680,0
20250206,174000,251238590,11680,11680,11680,11680,0
20250206,173900,251238590,11680,11680,11680,11680,0
20250206,173800,251238590,11680,11680,11680,11680,0
20250206,173700,251238590,11680,11680,11680,11680,0
20250206,173600,251238590,11680,11680,11680,11680,0
20250206,173500,251238590,11680,11680,11680,11680,0
20250206,173400,251238590,11680,11680,11680,11680,0
20250206,173300,251238590,11680,11680,11680,11680,0
20250206,173200,251238590,11680,11680,11680,11680,0
20250206,173100,251238590,11680,11680,11680,11680,0
20250206,173000,251238590,11680,11680,11680,11680,0
20250206,172900,251238590,11680,11680,11680,11680,0
20250206,172800,251238590,11680,11680,11680,11680,0
20250206,172700,251238590,11680,11680,11680,11680,0
20250206,172600,251238590,11680,11680,11680,11680,0
20250206,172500,251238590,11680,11680,11680,11680,0
20250206,172400,251238590,11680,11680,11680,11680,0
20250206,172300,251238590,11680,11680,11680,11680,0
20250206,172200,251238590,11680,11680,11680,11680,0
20250206,172100,251238590,11680,11680,11680,11680,0
20250206,172000,251238590,11680,11680,11680,11680,0
20250206,171900,251238590,11680,11680,11680,11680,0
20250206,171800,251238590,11680,11680,11680,11680,0
20250206,171700,251238590,11680,11680,11680,11680,0
20250206,171600,251238590,11680,11680,11680,11680,0
20250206,171500,251238590,11680,11680,11680,11680,0
20250206,171400,251238590,11680,11680,11680,11680,0
20250206,171300,251238590,11680,11680,11680,11680,0
20250206,171200,251238590,11680,11680,11680,11680,293
20250206,171100,251238590,11680,11680,11680,11680,0
20250206,171000,251238590,11680,11680,11680,11680,0
20250206,170900,251238590,11680,11680,11680,11680,0
20250206,170800,251238590,11680,11680,11680,11680,0
20250206,170700,251238590,11680,11680,11680,11680,0
20250206,170600,251238590,11680,11680,11680,11680,0
20250206,170500,251238590,11680,11680,11680,11680,0
20250206,170400,251238590,11680,11680,11680,11680,0
20250206,170300,251238590,11680,11680,11680,11680,0
20250206,170200,251238590,11680,11680,11680,11680,0
20250206,170100,251238590,11680,11680,11680,11680,0
20250206,170000,251238590,11680,11680,11680,11680,0
20250206,165900,251238590,11680,11680,11680,11680,0
20250206,165800,251238590,11680,11680,11680,11680,0
20250206,165700,251238590,11680,11680,11680,11680,0
20250206,165600,251238590,11680,11680,11680,11680,0
20250206,165500,251238590,11680,11680,11680,11680,0
20250206,165400,251238590,11680,11680,11680,11680,0
20250206,165300,251238590,11680,11680,11680,11680,0
20250206,165200,251238590,11680,11680,11680,11680,0
20250206,165100,251238590,11680,11680,11680,11680,0
20250206,165000,251238590,11680,11680,11680,11680,0
20250206,164900,251238590,11680,11680,11680,11680,0
20250206,164800,251238590,11680,11680,11680,11680,0
20250206,164700,251238590,11680,11680,11680,11680,0
20250206,164600,251238590,11680,11680,11680,11680,0
20250206,164500,251238590,11680,11680,11680,11680,0
20250206,164400,251238590,11680,11680,11680,11680,0
20250206,164300,251238590,11680,11680,11680,11680,0
20250206,164200,251238590,11680,11680,11680,11680,293
20250206,164100,251238590,11680,11680,11680,11680,0
20250206,164000,251238590,11680,11680,11680,11680,0
20250206,163900,251238590,11680,11680,11680,11680,0
20250206,163800,251238590,11680,11680,11680,11680,0
20250206,163700,251238590,11680,11680,11680,11680,0
20250206,163600,251238590,11680,11680,11680,11680,0
20250206,163500,251238590,11680,11680,11680,11680,0
20250206,163400,251238590,11680,11680,11680,11680,0
20250206,163300,251238590,11680,11680,11680,11680,0
20250206,163200,251238590,11680,11680,11680,11680,0
20250206,163100,251238590,11680,11680,11680,11680,0
20250206,163000,251238590,11680,11680,11680,11680,0
20250206,162900,251238590,11680,11680,11680,11680,0
20250206,162800,251238590,11680,11680,11680,11680,0
20250206,162700,251238590,11680,11680,11680,11680,0
20250206,162600,251238590,11680,11680,11680,11680,0
20250206,162500,251238590,11680,11680,11680,11680,0
20250206,162400,251238590,11680,11680,11680,11680,0
20250206,162300,251238590,11680,11680,11680,11680,0
20250206,162200,251238590,11680,11680,11680,11680,0
20250206,162100,251238590,11680,11680,11680,11680,0
20250206,162000,251238590,11680,11680,11680,11680,0
20250206,161900,251238590,11680,11680,11680,11680,0
20250206,161800,251238590,11680,11680,11680,11680,0
20250206,161700,251238590,11680,11680,11680,11680,0
20250206,161600,251238590,11680,11680,11680,11680,0
20250206,161500,251238590,11680,11680,11680,11680,0
20250206,161400,251238590,11680,11680,11680,11680,0
20250206,161300,251238590,11680,11680,11680,11680,0
20250206,161200,251238590,11680,11680,11680,11680,293
20250206,161100,251238590,11680,11680,11680,11680,0
20250206,161000,251238590,11680,11680,11680,11680,0
20250206,160900,251238590,11680,11680,11680,11680,0
20250206,160800,251238590,11680,11680,11680,11680,0
20250206,160700,251238590,11680,11680,11680,11680,0
20250206,160600,251238590,11680,11680,11680,11680,0
20250206,160500,251238590,11680,11680,11680,11680,0
20250206,160400,251238590,11680,11680,11680,11680,0
20250206,160300,251238590,11680,11680,11680,11680,0
20250206,160200,251238590,11680,11680,11680,11680,0
20250206,160100,251238590,11680,11680,11680,11680,0
20250206,160000,251238590,11680,11680,11680,11680,0
20250206,155900,251238590,11680,11680,11680,11680,0
20250206,155800,251238590,11680,11680,11680,11680,0
20250206,155700,251238590,11680,11680,11680,11680,0
20250206,155600,251238590,11680,11680,11680,11680,0
20250206,155500,251238590,11680,11680,11680,11680,0
20250206,155400,251238590,11680,11680,11680,11680,0
20250206,155300,251238590,11680,11680,11680,11680,0
20250206,155200,251238590,11680,11680,11680,11680,0
20250206,155100,251238590,11680,11680,11680,11680,0
20250206,155000,251238590,11680,11680,11680,11680,0
20250206,154900,251238590,11680,11680,11680,11680,0
20250206,154800,251238590,11680,11680,11680,11680,0
20250206,154700,251238590,11680,11680,11680,11680,0
20250206,154600,251238590,11680,11680,11680,11680,0
20250206,154500,251238590,11680,11680,11680,11680,0
20250206,154400,251238590,11680,11680,11680,11680,0
20250206,154300,251238590,11680,11680,11680,11680,0
20250206,154200,251238590,11680,11680,11680,11680,293
20250206,154100,251238590,11680,11680,11680,11680,0
20250206,154000,251238590,11680,11680,11680,11680,0
20250206,153900,251238590,11680,11680,11680,11680,0
20250206,153800,251238590,11680,11680,11680,11680,0
20250206,153700,251238590,11680,11680,11680,11680,0
20250206,153600,251238590,11680,11680,11680,11680,0
20250206,153500,251238590,11680,11680,11680,11680,0
20250206,153400,251238590,11680,11680,11680,11680,0
20250206,153300,251238590,11680,11680,11680,11680,0
20250206,153200,251238590,11680,11680,11680,11680,0
20250206,153100,251238590,11680,11680,11680,11680,0
20250206,153000,251238590,11680,11680,11680,11680,293
20250206,152900,247816350,11680,11680,11680,11680,0
20250206,152800,247816350,11680,11680,11680,11680,0
20250206,152700,247816350,11680,11680,11680,11680,0
20250206,152600,247816350,11680,11680,11680,11680,0
20250206,152500,247816350,11680,11680,11680,11680,0
20250206,152400,247816350,11680,11680,11680,11680,0
20250206,152300,247816350,11680,11680,11680,11680,0
20250206,152200,247816350,11680,11680,11680,11680,0
20250206,152100,247816350,11680,11680,11680,11680,0
20250206,152000,247816350,11680,11680,11680,11680,0
20250206,151900,247816350,11680,11620,11680,11620,326
20250206,151800,244010170,11680,11680,11680,11680,0
20250206,151700,244010170,11680,11680,11680,11680,0
20250206,151600,244010170,11680,11670,11680,11610,107
20250206,151500,242764470,11680,11680,11680,11680,0
20250206,151400,242764470,11680,11680,11680,11680,0
20250206,151300,242764470,11680,11680,11680,11680,200
20250206,151200,240428470,11680,11680,11680,11680,0
20250206,151100,240428470,11680,11680,11680,11680,0
20250206,151000,240428470,11680,11680,11680,11680,0
20250206,150900,240428470,11680,11640,11680,11610,73
20250206,150800,239579360,11620,11620,11620,11620,54
20250206,150700,238951880,11680,11680,11680,11680,0
20250206,150600,238951880,11680,11680,11680,11680,0
20250206,150500,238951880,11680,11680,11680,11680,0
20250206,150400,238951880,11680,11680,11680,11680,0
20250206,150300,238951880,11680,11680,11680,11680,0
20250206,150200,238951880,11680,11680,11680,11680,0
20250206,150100,238951880,11680,11680,11680,11680,0
20250206,150000,238951880,11680,11620,11680,11620,301
20250206,145900,235439190,11670,11670,11670,11670,0
20250206,145800,235439190,11670,11670,11670,11670,6
20250206,145700,235369170,11670,11670,11670,11670,0
20250206,145600,235369170,11670,11670,11670,11670,0
20250206,145500,235369170,11670,11660,11670,11660,20
20250206,145400,235135880,11660,11660,11660,11660,0
20250206,145300,235135880,11660,11660,11660,11660,0
20250206,145200,235135880,11660,11660,11660,11660,0
20250206,145100,235135880,11660,11640,11660,11640,150
20250206,145000,233389860,11640,11640,11640,11640,50
20250206,144900,232807860,11610,11610,11610,11610,2
20250206,144800,232784640,11610,11610,11610,11610,2
20250206,144700,232761420,11640,11640,11640,11640,0
20250206,144600,232761420,11640,11640,11640,11640,0
20250206,144500,232761420,11640,11640,11640,11640,0
20250206,144400,232761420,11640,11630,11640,11630,200
20250206,144300,230434920,11630,11630,11630,11630,0
20250206,144200,230434920,11630,11630,11630,11630,13
20250206,144100,230283730,11630,11630,11630,11630,0
20250206,144000,230283730,11630,11630,11630,11630,0
20250206,143900,230283730,11630,11630,11630,11630,0
20250206,143800,230283730,11630,11630,11630,11630,0
20250206,143700,230283730,11630,11630,11630,11630,0
20250206,143600,230283730,11630,11630,11630,11630,85
20250206,143500,229295180,11630,11630,11630,11630,6
20250206,143400,229225400,11630,11630,11630,11630,10
20250206,143300,229109100,11600,11600,11600,11600,1
20250206,143200,229097500,11580,11580,11580,11580,0
20250206,143100,229097500,11580,11580,11580,11580,103
20250206,143000,227904760,11630,11630,11630,11630,60
20250206,142900,227206960,11630,11630,11630,11630,0
20250206,142800,227206960,11630,11630,11630,11630,0
20250206,142700,227206960,11630,11630,11630,11630,1
20250206,142600,227195330,11630,11630,11630,11630,0
20250206,142500,227195330,11630,11630,11630,11630,13
20250206,142400,227044140,11630,11630,11630,11630,1
20250206,142300,227032510,11630,11630,11630,11630,0
20250206,142200,227032510,11630,11630,11630,11630,100
20250206,142100,225869510,11620,11630,11630,11570,88
20250206,142000,224848860,11600,11600,11600,11600,11
20250206,141900,224721260,11600,11620,11620,11600,14
20250206,141800,224558760,11630,11630,11630,11630,1
20250206,141700,224547130,11640,11630,11640,11630,35
20250206,141600,224140050,11640,11640,11640,11640,0
20250206,141500,224140050,11640,11640,11640,11640,0
20250206,141400,224140050,11640,11640,11640,11640,0
20250206,141300,224140050,11640,11640,11640,11640,0
20250206,141200,224140050,11640,11640,11640,11640,0
20250206,141100,224140050,11640,11640,11640,11630,137
20250206,141000,222546470,11650,11650,11650,11650,0
20250206,140900,222546470,11650,11650,11650,11650,0
20250206,140800,222546470,11650,11650,11650,11640,25
20250206,140700,222255240,11650,11650,11650,11650,3
20250206,140600,222220290,11670,11670,11670,11670,0
20250206,140500,222220290,11670,11670,11670,11670,0
20250206,140400,222220290,11670,11670,11670,11670,0
20250206,140300,222220290,11670,11670,11670,11670,0
20250206,140200,222220290,11670,11670,11670,11670,0
20250206,140100,222220290,11670,11670,11670,11670,0
20250206,140000,222220290,11670,11670,11670,11670,0
20250206,135900,222220290,11670,11670,11670,11670,0
20250206,135800,222220290,11670,11670,11670,11670,0
20250206,135700,222220290,11670,11670,11670,11670,0
20250206,135600,222220290,11670,11670,11670,11670,0
20250206,135500,222220290,11670,11670,11670,11670,0
20250206,135400,222220290,11670,11670,11670,11670,0
20250206,135300,222220290,11670,11670,11670,11670,0
20250206,135200,222220290,11670,11670,11670,11670,0
20250206,135100,222220290,11670,11670,11670,11670,0
20250206,135000,222220290,11670,11670,11670,11670,0
20250206,134900,222220290,11670,11670,11670,11670,0
20250206,134800,222220290,11670,11670,11670,11670,0
20250206,134700,222220290,11670,11670,11670,11670,0
20250206,134600,222220290,11670,11670,11670,11670,500
20250206,134500,216385290,11670,11670,11670,11670,0
20250206,134400,216385290,11670,11670,11670,11670,0
20250206,134300,216385290,11670,11670,11670,11670,0
20250206,134200,216385290,11670,11670,11670,11670,0
20250206,134100,216385290,11670,11670,11670,11670,0
20250206,134000,216385290,11670,11670,11670,11670,0
20250206,133900,216385290,11670,11670,11670,11670,0
20250206,133800,216385290,11670,11670,11670,11670,0
20250206,133700,216385290,11670,11670,11670,11670,0
20250206,133600,216385290,11670,11670,11670,11670,0
20250206,133500,216385290,11670,11670,11670,11670,0
20250206,133400,216385290,11670,11670,11670,11670,0
20250206,133300,216385290,11670,11660,11670,11660,300
20250206,133200,212884570,11650,11650,11650,11650,0
20250206,133100,212884570,11650,11650,11650,11650,0
20250206,133000,212884570,11650,11650,11650,11650,0
20250206,132900,212884570,11650,11650,11650,11650,0
20250206,132800,212884570,11650,11650,11650,11650,0
20250206,132700,212884570,11650,11650,11650,11650,0
20250206,132600,212884570,11650,11650,11650,11650,1
20250206,132500,212872920,11670,11670,11670,11670,0
20250206,132400,212872920,11670,11670,11670,11670,0
20250206,132300,212872920,11670,11670,11670,11670,0
20250206,132200,212872920,11670,11670,11670,11670,0
20250206,132100,212872920,11670,11670,11670,11670,0
20250206,132000,212872920,11670,11670,11670,11670,0
20250206,131900,212872920,11670,11670,11670,11670,0
20250206,131800,212872920,11670,11670,11670,11670,0
20250206,131700,212872920,11670,11670,11670,11670,0
20250206,131600,212872920,11670,11670,11670,11670,0
20250206,131500,212872920,11670,11670,11670,11670,0
20250206,131400,212872920,11670,11670,11670,11670,10
20250206,131300,212756220,11670,11670,11670,11670,0
20250206,131200,212756220,11670,11670,11670,11670,0
20250206,131100,212756220,11670,11670,11670,11670,0
20250206,131000,212756220,11670,11670,11670,11670,0
20250206,130900,212756220,11670,11670,11670,11670,0
20250206,130800,212756220,11670,11670,11670,11670,0
20250206,130700,212756220,11670,11670,11670,11670,0
20250206,130600,212756220,11670,11670,11670,11670,0
20250206,130500,212756220,11670,11670,11670,11670,0
20250206,130400,212756220,11670,11670,11670,11670,0
20250206,130300,212756220,11670,11670,11670,11670,0
20250206,130200,212756220,11670,11670,11670,11670,0
20250206,130100,212756220,11670,11670,11670,11670,0
20250206,130000,212756220,11670,11660,11670,11660,335
20250206,125900,208846840,11660,11660,11660,11660,16
20250206,125800,208660280,11660,11660,11660,11660,0
20250206,125700,208660280,11660,11660,11660,11660,0
20250206,125600,208660280,11660,11660,11660,11660,0
20250206,125500,208660280,11660,11660,11660,11660,0
20250206,125400,208660280,11660,11660,11660,11660,0
20250206,125300,208660280,11660,11640,11660,11640,5
20250206,125200,208602030,11650,11620,11650,11620,124
20250206,125100,207159170,11610,11610,11610,11610,1
20250206,125000,207147560,11620,11620,11620,11620,2
20250206,124900,207124320,11630,11630,11630,11630,0
20250206,124800,207124320,11630,11630,11630,11620,22
20250206,124700,206868610,11640,11640,11640,11640,1
20250206,124600,206856970,11630,11630,11650,11630,8
20250206,124500,206763910,11650,11650,11650,11650,0
20250206,124400,206763910,11650,11650,11650,11630,29
20250206,124300,206426400,11630,11630,11630,11630,0
20250206,124200,206426400,11630,11630,11630,11630,0
20250206,124100,206426400,11630,11630,11630,11630,0
20250206,124000,206426400,11630,11630,11630,11630,0
20250206,123900,206426400,11630,11630,11630,11630,0
20250206,123800,206426400,11630,11630,11630,11630,0
20250206,123700,206426400,11630,11630,11630,11630,0
20250206,123600,206426400,11630,11630,11630,11630,0
20250206,123500,206426400,11630,11630,11630,11630,0
20250206,123400,206426400,11630,11630,11630,11630,0
20250206,123300,206426400,11630,11630,11630,11630,4
20250206,123200,206379880,11670,11670,11670,11670,0
20250206,123100,206379880,11670,11670,11670,11670,0
20250206,123000,206379880,11670,11670,11670,11670,0
20250206,122900,206379880,11670,11670,11670,11670,0
20250206,122800,206379880,11670,11670,11670,11670,0
20250206,122700,206379880,11670,11670,11670,11670,0
20250206,122600,206379880,11670,11670,11670,11670,0
20250206,122500,206379880,11670,11670,11670,11670,0
20250206,122400,206379880,11670,11670,11670,11670,100
20250206,122300,205212880,11620,11620,11620,11620,0
20250206,122200,205212880,11620,11630,11630,11620,158
20250206,122100,203376640,11670,11670,11670,11670,0
20250206,122000,203376640,11670,11670,11670,11670,0
20250206,121900,203376640,11670,11670,11670,11670,0
20250206,121800,203376640,11670,11670,11670,11670,0
20250206,121700,203376640,11670,11670,11670,11670,0
20250206,121600,203376640,11670,11670,11670,11670,0
20250206,121500,203376640,11670,11670,11670,11670,0
20250206,121400,203376640,11670,11670,11670,11670,0
20250206,121300,203376640,11670,11670,11670,11670,0
20250206,121200,203376640,11670,11670,11670,11670,1
20250206,121100,203364970,11640,11650,11650,11640,312
20250206,121000,199733220,11670,11670,11670,11670,0
20250206,120900,199733220,11670,11670,11670,11670,0
20250206,120800,199733220,11670,11670,11670,11670,0
20250206,120700,199733220,11670,11670,11670,11670,0
20250206,120600,199733220,11670,11670,11670,11670,0
20250206,120500,199733220,11670,11670,11670,11670,0
20250206,120400,199733220,11670,11670,11670,11670,0
20250206,120300,199733220,11670,11670,11670,11670,6
20250206,120200,199663200,11650,11660,11670,11650,4
20250206,120100,199616570,11650,11660,11660,11650,57
20250206,120000,198952500,11670,11670,11670,11670,4
20250206,115900,198905820,11670,11670,11670,11670,0
20250206,115800,198905820,11670,11670,11670,11670,0
20250206,115700,198905820,11670,11670,11670,11670,1
20250206,115600,198894150,11660,11670,11670,11660,19
20250206,115500,198672590,11670,11670,11670,11670,0
20250206,115400,198672590,11670,11670,11670,11670,0
20250206,115300,198672590,11670,11670,11670,11670,9
20250206,115200,198567560,11680,11680,11680,11680,0
20250206,115100,198567560,11680,11680,11680,11680,0
20250206,115000,198567560,11680,11680,11680,11680,0
20250206,114900,198567560,11680,11680,11680,11680,0
20250206,114800,198567560,11680,11680,11680,11680,0
20250206,114700,198567560,11680,11680,11680,11680,0
20250206,114600,198567560,11680,11680,11680,11680,0
20250206,114500,198567560,11680,11680,11680,11680,0
20250206,114400,198567560,11680,11680,11680,11680,0
20250206,114300,198567560,11680,11680,11680,11680,0
20250206,114200,198567560,11680,11680,11680,11680,0
20250206,114100,198567560,11680,11680,11680,11680,0
20250206,114000,198567560,11680,11680,11680,11680,0
20250206,113900,198567560,11680,11680,11680,11680,0
20250206,113800,198567560,11680,11670,11680,11670,62
20250206,113700,197844010,11670,11670,11670,11670,79
20250206,113600,196922080,11690,11690,11690,11690,0
20250206,113500,196922080,11690,11690,11690,11690,0
20250206,113400,196922080,11690,11690,11690,11690,0
20250206,113300,196922080,11690,11690,11690,11690,84
20250206,113200,195940120,11700,11700,11700,11700,0
20250206,113100,195940120,11700,11700,11700,11700,1
20250206,113000,195928420,11690,11690,11690,11690,0
20250206,112900,195928420,11690,11690,11690,11690,0
20250206,112800,195928420,11690,11690,11690,11690,68
20250206,112700,195133500,11700,11700,11700,11700,240
20250206,112600,192325500,11710,11710,11710,11710,0
20250206,112500,192325500,11710,11710,11710,11710,131
20250206,112400,190791490,11710,11710,11710,11710,30
20250206,112300,190440190,11720,11720,11720,11720,0
20250206,112200,190440190,11720,11720,11720,11720,0
20250206,112100,190440190,11720,11720,11720,11720,0
20250206,112000,190440190,11720,11720,11720,11720,0
20250206,111900,190440190,11720,11720,11720,11720,0
20250206,111800,190440190,11720,11720,11720,11720,5
20250206,111700,190381590,11720,11720,11720,11720,0
20250206,111600,190381590,11720,11720,11720,11720,20
20250206,111500,190147190,11720,11710,11720,11710,9
20250206,111400,190041790,11720,11710,11720,11710,5
20250206,111300,189983230,11710,11720,11720,11710,6
20250206,111200,189912920,11720,11720,11720,11720,0
20250206,111100,189912920,11720,11720,11720,11720,290
20250206,111000,186514120,11730,11730,11730,11730,17
20250206,110900,186314710,11730,11720,11730,11720,64
20250206,110800,185564070,11720,11720,11720,11720,0
20250206,110700,185564070,11720,11720,11720,11720,24
20250206,110600,185282790,11720,11720,11720,11720,60
20250206,110500,184579590,11730,11730,11730,11730,0
20250206,110400,184579590,11730,11730,11730,11730,15
20250206,110300,184403640,11730,11730,11730,11730,0
20250206,110200,184403640,11730,11730,11730,11730,0
20250206,110100,184403640,11730,11730,11730,11730,0
20250206,110000,184403640,11730,11720,11730,11720,101
20250206,105900,183218920,11720,11720,11720,11720,0
20250206,105800,183218920,11720,11720,11720,11720,2
20250206,105700,183195480,11720,11720,11720,11720,0
20250206,105600,183195480,11720,11720,11720,11720,399
20250206,105500,178519200,11710,11710,11710,11710,0
20250206,105400,178519200,11710,11710,11710,11710,0
20250206,105300,178519200,11710,11710,11710,11710,93
20250206,105200,177430170,11710,11720,11720,11710,2
20250206,105100,177406740,11720,11720,11720,11720,148
20250206,105000,175672180,11740,11740,11740,11740,0
20250206,104900,175672180,11740,11740,11740,11740,0
20250206,104800,175672180,11740,11720,11740,11720,76
20250206,104700,174781360,11720,11720,11720,11720,100
20250206,104600,173609360,11730,11730,11730,11730,48
20250206,104500,173046320,11730,11720,11730,11720,13
20250206,104400,172893860,11730,11730,11730,11730,1
20250206,104300,172882130,11730,11730,11730,11730,40
20250206,104200,172412930,11730,11730,11730,11730,37
20250206,104100,171978920,11730,11730,11730,11730,63
20250206,104000,171239930,11730,11730,11730,11730,50
20250206,103900,170653430,11730,11730,11730,11730,0
20250206,103800,170653430,11730,11730,11730,11730,0
20250206,103700,170653430,11730,11730,11730,11730,1
20250206,103600,170641700,11740,11740,11740,11740,20
20250206,103500,170406900,11740,11740,11740,11740,10
20250206,103400,170289500,11730,11750,11750,11730,38
20250206,103300,169843380,11750,11750,11750,11750,0
20250206,103200,169843380,11750,11750,11750,11750,0
20250206,103100,169843380,11750,11720,11750,11720,77
20250206,103000,168940510,11730,11740,11740,11730,113
20250206,102900,167614910,11740,11750,11750,11740,91
20250206,102800,166546260,11760,11760,11760,11760,0
20250206,102700,166546260,11760,11760,11760,11760,11
20250206,102600,166416900,11760,11790,11790,11760,12
20250206,102500,166275450,11800,11740,11800,11730,422
20250206,102400,161302760,11770,11750,11780,11740,428
20250206,102300,156268250,11750,11740,11750,11730,143
20250206,102200,154588680,11740,11790,11790,11740,184
20250206,102100,152425370,11790,11770,11790,11770,706
20250206,102000,144109110,11780,11720,11780,11710,3337
20250206,101900,104902910,11710,11690,11720,11690,502
20250206,101800,99030720,11690,11690,11700,11690,512
20250206,101700,93041020,11680,11680,11680,11680,500
20250206,101600,87201020,11630,11630,11630,11630,0
20250206,101500,87201020,11630,11630,11630,11630,2
20250206,101400,87177760,11680,11680,11680,11680,0
20250206,101300,87177760,11680,11630,11680,11630,907
20250206,101200,76607740,11630,11600,11630,11600,477
20250206,101100,71064650,11600,11600,11600,11600,0
20250206,101000,71064650,11600,11600,11600,11600,0
20250206,100900,71064650,11600,11600,11600,11600,50
20250206,100800,70484650,11580,11580,11580,11580,0
20250206,100700,70484650,11580,11580,11580,11580,2
20250206,100600,70461490,11610,11600,11610,11600,95
20250206,100500,69359350,11600,11590,11600,11590,98
20250206,100400,68222590,11590,11590,11590,11590,0
20250206,100300,68222590,11590,11570,11590,11570,254
20250206,100200,65280450,11570,11570,11570,11570,0
20250206,100100,65280450,11570,11560,11570,11560,547
20250206,100000,58956840,11560,11560,11560,11560,2
20250206,095900,58933720,11560,11560,11560,11560,100
20250206,095800,57777720,11560,11560,11560,11560,0
20250206,095700,57777720,11560,11560,11560,11560,0
20250206,095600,57777720,11560,11550,11560,11550,20
20250206,095500,57546550,11560,11540,11560,11540,13
20250206,095400,57396470,11540,11540,11540,11540,0
20250206,095300,57396470,11540,11540,11540,11540,0
20250206,095200,57396470,11540,11540,11540,11540,0
20250206,095100,57396470,11540,11540,11540,11540,0
20250206,095000,57396470,11540,11540,11540,11540,0
20250206,094900,57396470,11540,11540,11540,11540,9
20250206,094800,57292610,11560,11560,11570,11560,120
20250206,094700,55904720,11560,11560,11560,11560,54
20250206,094600,55280480,11560,11560,11560,11560,0
20250206,094500,55280480,11560,11510,11560,11510,980
20250206,094400,43978370,11510,11510,11510,11510,0
20250206,094300,43978370,11510,11510,11510,11510,0
20250206,094200,43978370,11510,11480,11510,11480,369
20250206,094100,39735720,11480,11480,11490,11480,661
20250206,094000,32144450,11470,11470,11470,11470,10
20250206,093900,32029750,11480,11470,11480,11470,403
20250206,093800,27406260,11470,11470,11470,11470,411
20250206,093700,22692090,11470,11470,11470,11470,289
20250206,093600,19377260,11470,11470,11470,11470,0
20250206,093500,19377260,11470,11470,11470,11470,5
20250206,093400,19319910,11470,11470,11470,11470,2
20250206,093300,19296970,11470,11470,11470,11470,0
20250206,093200,19296970,11470,11470,11470,11470,0
20250206,093100,19296970,11470,11470,11470,11470,1
20250206,093000,19285500,11470,11470,11470,11470,1
20250206,092900,19274030,11420,11420,11420,11420,0
20250206,092800,19274030,11420,11420,11420,11420,19
20250206,092700,19057050,11470,11470,11470,11470,5
20250206,092600,18999700,11430,11430,11430,11430,120
20250206,092500,17628100,11440,11440,11440,11440,0
20250206,092400,17628100,11440,11430,11440,11430,161
20250206,092300,15787440,11430,11430,11430,11430,0
20250206,092200,15787440,11430,11430,11430,11430,0
20250206,092100,15787440,11430,11430,11430,11430,0
20250206,092000,15787440,11430,11430,11430,11430,1
20250206,091900,15776010,11430,11430,11430,11430,1
20250206,091800,15764580,11430,11430,11430,11430,80
20250206,091700,14850180,11430,11430,11430,11430,271
20250206,091600,11752650,11430,11430,11430,11430,50
20250206,091500,11181150,11440,11440,11440,11440,0
20250206,091400,11181150,11440,11420,11440,11420,133
20250206,091300,9660990,11420,11420,11420,11420,0
20250206,091200,9660990,11420,11420,11420,11420,0
20250206,091100,9660990,11420,11420,11420,11420,0
20250206,091000,9660990,11420,11420,11420,11420,1
20250206,090900,9649570,11370,11370,11370,11370,0
20250206,090800,9649570,11370,11370,11370,11370,0
20250206,090700,9649570,11370,11370,11370,11370,0
20250206,090600,9649570,11370,11410,11410,11350,379
20250206,090500,5345460,11480,11480,11480,11480,0
20250206,090400,5345460,11480,11480,11480,11480,0
20250206,090300,5345460,11480,11480,11480,11480,0
20250206,090200,5345460,11480,11450,11480,11450,2
20250206,090100,5322530,11470,11470,11470,11470,0
20250206,090000,5322530,11470,11470,11470,11360,465