KissMeData/005420/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184500,4892806600,19730,19730,19730,19730,5502
20250206,184400,4892806600,19730,19730,19730,19730,0
20250206,184300,4892806600,19730,19730,19730,19730,0
20250206,184200,4892806600,19730,19730,19730,19730,0
20250206,184100,4892806600,19730,19730,19730,19730,0
20250206,184000,4892806600,19730,19730,19730,19730,0
20250206,183900,4892806600,19730,19730,19730,19730,0
20250206,183800,4892806600,19730,19730,19730,19730,0
20250206,183700,4892806600,19730,19730,19730,19730,0
20250206,183600,4892806600,19730,19730,19730,19730,0
20250206,183500,4892806600,19730,19730,19730,19730,0
20250206,183400,4892806600,19730,19730,19730,19730,0
20250206,183300,4892806600,19730,19730,19730,19730,0
20250206,183200,4892806600,19730,19730,19730,19730,0
20250206,183100,4892806600,19730,19730,19730,19730,0
20250206,183000,4892806600,19730,19730,19730,19730,0
20250206,182900,4892806600,19730,19730,19730,19730,0
20250206,182800,4892806600,19730,19730,19730,19730,0
20250206,182700,4892806600,19730,19730,19730,19730,0
20250206,182600,4892806600,19730,19730,19730,19730,0
20250206,182500,4892806600,19730,19730,19730,19730,0
20250206,182400,4892806600,19730,19730,19730,19730,0
20250206,182300,4892806600,19730,19730,19730,19730,0
20250206,182200,4892806600,19730,19730,19730,19730,0
20250206,182100,4892806600,19730,19730,19730,19730,0
20250206,182000,4892806600,19730,19730,19730,19730,0
20250206,181900,4892806600,19730,19730,19730,19730,0
20250206,181800,4892806600,19730,19730,19730,19730,0
20250206,181700,4892806600,19730,19730,19730,19730,0
20250206,181600,4892806600,19730,19730,19730,19730,0
20250206,181500,4892806600,19730,19730,19730,19730,5502
20250206,181400,4892806600,19730,19730,19730,19730,0
20250206,181300,4892806600,19730,19730,19730,19730,0
20250206,181200,4892806600,19730,19730,19730,19730,0
20250206,181100,4892806600,19730,19730,19730,19730,0
20250206,181000,4892806600,19730,19730,19730,19730,0
20250206,180900,4892806600,19730,19730,19730,19730,0
20250206,180800,4892806600,19730,19730,19730,19730,0
20250206,180700,4892806600,19730,19730,19730,19730,0
20250206,180600,4892806600,19730,19730,19730,19730,0
20250206,180500,4892806600,19730,19730,19730,19730,0
20250206,180400,4892806600,19730,19730,19730,19730,0
20250206,180300,4892806600,19730,19730,19730,19730,0
20250206,180200,4892806600,19730,19730,19730,19730,0
20250206,180100,4892806600,19730,19730,19730,19730,0
20250206,180000,4892806600,19730,19730,19730,19730,0
20250206,175900,4892806600,19730,19730,19730,19730,0
20250206,175800,4892806600,19730,19730,19730,19730,0
20250206,175700,4892806600,19730,19730,19730,19730,0
20250206,175600,4892806600,19730,19730,19730,19730,0
20250206,175500,4892806600,19730,19730,19730,19730,0
20250206,175400,4892806600,19730,19730,19730,19730,0
20250206,175300,4892806600,19730,19730,19730,19730,0
20250206,175200,4892806600,19730,19730,19730,19730,0
20250206,175100,4892806600,19730,19730,19730,19730,0
20250206,175000,4892806600,19730,19730,19730,19730,0
20250206,174900,4892806600,19730,19730,19730,19730,0
20250206,174800,4892806600,19730,19730,19730,19730,0
20250206,174700,4892806600,19730,19730,19730,19730,0
20250206,174600,4892806600,19730,19730,19730,19730,0
20250206,174500,4892806600,19730,19730,19730,19730,5502
20250206,174400,4892806600,19730,19730,19730,19730,0
20250206,174300,4892806600,19730,19730,19730,19730,0
20250206,174200,4892806600,19730,19730,19730,19730,0
20250206,174100,4892806600,19730,19730,19730,19730,0
20250206,174000,4892806600,19730,19730,19730,19730,0
20250206,173900,4892806600,19730,19730,19730,19730,0
20250206,173800,4892806600,19730,19730,19730,19730,0
20250206,173700,4892806600,19730,19730,19730,19730,0
20250206,173600,4892806600,19730,19730,19730,19730,0
20250206,173500,4892806600,19730,19730,19730,19730,0
20250206,173400,4892806600,19730,19730,19730,19730,0
20250206,173300,4892806600,19730,19730,19730,19730,0
20250206,173200,4892806600,19730,19730,19730,19730,0
20250206,173100,4892806600,19730,19730,19730,19730,0
20250206,173000,4892806600,19730,19730,19730,19730,0
20250206,172900,4892806600,19730,19730,19730,19730,0
20250206,172800,4892806600,19730,19730,19730,19730,0
20250206,172700,4892806600,19730,19730,19730,19730,0
20250206,172600,4892806600,19730,19730,19730,19730,0
20250206,172500,4892806600,19730,19730,19730,19730,0
20250206,172400,4892806600,19730,19730,19730,19730,0
20250206,172300,4892806600,19730,19730,19730,19730,0
20250206,172200,4892806600,19730,19730,19730,19730,0
20250206,172100,4892806600,19730,19730,19730,19730,0
20250206,172000,4892806600,19730,19730,19730,19730,0
20250206,171900,4892806600,19730,19730,19730,19730,0
20250206,171800,4892806600,19730,19730,19730,19730,0
20250206,171700,4892806600,19730,19730,19730,19730,0
20250206,171600,4892806600,19730,19730,19730,19730,0
20250206,171500,4892806600,19730,19730,19730,19730,5502
20250206,171400,4892806600,19730,19730,19730,19730,0
20250206,171300,4892806600,19730,19730,19730,19730,0
20250206,171200,4892806600,19730,19730,19730,19730,0
20250206,171100,4892806600,19730,19730,19730,19730,0
20250206,171000,4892806600,19730,19730,19730,19730,0
20250206,170900,4892806600,19730,19730,19730,19730,0
20250206,170800,4892806600,19730,19730,19730,19730,0
20250206,170700,4892806600,19730,19730,19730,19730,0
20250206,170600,4892806600,19730,19730,19730,19730,0
20250206,170500,4892806600,19730,19730,19730,19730,0
20250206,170400,4892806600,19730,19730,19730,19730,0
20250206,170300,4892806600,19730,19730,19730,19730,0
20250206,170200,4892806600,19730,19730,19730,19730,0
20250206,170100,4892806600,19730,19730,19730,19730,0
20250206,170000,4892806600,19730,19730,19730,19730,0
20250206,165900,4892806600,19730,19730,19730,19730,0
20250206,165800,4892806600,19730,19730,19730,19730,0
20250206,165700,4892806600,19730,19730,19730,19730,0
20250206,165600,4892806600,19730,19730,19730,19730,0
20250206,165500,4892806600,19730,19730,19730,19730,0
20250206,165400,4892806600,19730,19730,19730,19730,0
20250206,165300,4892806600,19730,19730,19730,19730,0
20250206,165200,4892806600,19730,19730,19730,19730,0
20250206,165100,4892806600,19730,19730,19730,19730,0
20250206,165000,4892806600,19730,19730,19730,19730,0
20250206,164900,4892806600,19730,19730,19730,19730,0
20250206,164800,4892806600,19730,19730,19730,19730,0
20250206,164700,4892806600,19730,19730,19730,19730,0
20250206,164600,4892806600,19730,19730,19730,19730,0
20250206,164500,4892806600,19730,19730,19730,19730,5502
20250206,164400,4892806600,19730,19730,19730,19730,0
20250206,164300,4892806600,19730,19730,19730,19730,0
20250206,164200,4892806600,19730,19730,19730,19730,0
20250206,164100,4892806600,19730,19730,19730,19730,0
20250206,164000,4892806600,19730,19730,19730,19730,0
20250206,163900,4892806600,19730,19730,19730,19730,0
20250206,163800,4892806600,19730,19730,19730,19730,0
20250206,163700,4892806600,19730,19730,19730,19730,0
20250206,163600,4892806600,19730,19730,19730,19730,0
20250206,163500,4892806600,19730,19730,19730,19730,0
20250206,163400,4892806600,19730,19730,19730,19730,0
20250206,163300,4892806600,19730,19730,19730,19730,0
20250206,163200,4892806600,19730,19730,19730,19730,0
20250206,163100,4892806600,19730,19730,19730,19730,0
20250206,163000,4892806600,19730,19730,19730,19730,0
20250206,162900,4892806600,19730,19730,19730,19730,0
20250206,162800,4892806600,19730,19730,19730,19730,0
20250206,162700,4892806600,19730,19730,19730,19730,0
20250206,162600,4892806600,19730,19730,19730,19730,0
20250206,162500,4892806600,19730,19730,19730,19730,0
20250206,162400,4892806600,19730,19730,19730,19730,0
20250206,162300,4892806600,19730,19730,19730,19730,0
20250206,162200,4892806600,19730,19730,19730,19730,0
20250206,162100,4892806600,19730,19730,19730,19730,0
20250206,162000,4892806600,19730,19730,19730,19730,0
20250206,161900,4892806600,19730,19730,19730,19730,0
20250206,161800,4892806600,19730,19730,19730,19730,0
20250206,161700,4892806600,19730,19730,19730,19730,0
20250206,161600,4892806600,19730,19730,19730,19730,0
20250206,161500,4892806600,19730,19730,19730,19730,5502
20250206,161400,4892806600,19730,19730,19730,19730,0
20250206,161300,4892806600,19730,19730,19730,19730,0
20250206,161200,4892806600,19730,19730,19730,19730,0
20250206,161100,4892806600,19730,19730,19730,19730,0
20250206,161000,4892806600,19730,19730,19730,19730,0
20250206,160900,4892806600,19730,19730,19730,19730,0
20250206,160800,4892806600,19730,19730,19730,19730,0
20250206,160700,4892806600,19730,19730,19730,19730,0
20250206,160600,4892806600,19730,19730,19730,19730,0
20250206,160500,4892806600,19730,19730,19730,19730,0
20250206,160400,4892806600,19730,19730,19730,19730,0
20250206,160300,4892806600,19730,19730,19730,19730,0
20250206,160200,4892806600,19730,19730,19730,19730,0
20250206,160100,4892806600,19730,19730,19730,19730,0
20250206,160000,4892806600,19730,19730,19730,19730,0
20250206,155900,4892806600,19730,19730,19730,19730,0
20250206,155800,4892806600,19730,19730,19730,19730,0
20250206,155700,4892806600,19730,19730,19730,19730,0
20250206,155600,4892806600,19730,19730,19730,19730,0
20250206,155500,4892806600,19730,19730,19730,19730,0
20250206,155400,4892806600,19730,19730,19730,19730,0
20250206,155300,4892806600,19730,19730,19730,19730,0
20250206,155200,4892806600,19730,19730,19730,19730,0
20250206,155100,4892806600,19730,19730,19730,19730,0
20250206,155000,4892806600,19730,19730,19730,19730,0
20250206,154900,4892806600,19730,19730,19730,19730,0
20250206,154800,4892806600,19730,19730,19730,19730,0
20250206,154700,4892806600,19730,19730,19730,19730,0
20250206,154600,4892806600,19730,19730,19730,19730,0
20250206,154500,4892806600,19730,19730,19730,19730,5502
20250206,154400,4892806600,19730,19730,19730,19730,0
20250206,154300,4892806600,19730,19730,19730,19730,0
20250206,154200,4892806600,19730,19730,19730,19730,0
20250206,154100,4892806600,19730,19730,19730,19730,0
20250206,154000,4892806600,19730,19730,19730,19730,0
20250206,153900,4892806600,19730,19730,19730,19730,0
20250206,153800,4892806600,19730,19730,19730,19730,0
20250206,153700,4892806600,19730,19730,19730,19730,0
20250206,153600,4892806600,19730,19730,19730,19730,0
20250206,153500,4892806600,19730,19730,19730,19730,0
20250206,153400,4892806600,19730,19730,19730,19730,0
20250206,153300,4892806600,19730,19730,19730,19730,0
20250206,153200,4892806600,19730,19730,19730,19730,0
20250206,153100,4892806600,19730,19730,19730,19730,0
20250206,153000,4892806600,19730,19730,19730,19730,5502
20250206,152900,4784252140,19660,19660,19660,19660,0
20250206,152800,4784252140,19660,19660,19660,19660,0
20250206,152700,4784252140,19660,19660,19660,19660,0
20250206,152600,4784252140,19660,19660,19660,19660,0
20250206,152500,4784252140,19660,19660,19660,19660,0
20250206,152400,4784252140,19660,19660,19660,19660,0
20250206,152300,4784252140,19660,19660,19660,19660,0
20250206,152200,4784252140,19660,19660,19660,19660,0
20250206,152100,4784252140,19660,19660,19660,19660,0
20250206,152000,4784252140,19660,19660,19660,19660,0
20250206,151900,4784252140,19660,19640,19680,19640,668
20250206,151800,4771115100,19630,19630,19680,19620,663
20250206,151700,4758086270,19630,19630,19640,19620,507
20250206,151600,4748134050,19630,19640,19640,19620,388
20250206,151500,4740515940,19630,19640,19650,19630,213
20250206,151400,4736332090,19640,19650,19650,19620,774
20250206,151300,4721128590,19650,19650,19650,19640,435
20250206,151200,4712580950,19640,19630,19640,19620,436
20250206,151100,4704020800,19630,19580,19640,19570,2048
20250206,151000,4663855940,19560,19580,19580,19560,775
20250206,150900,4648685160,19590,19590,19590,19570,436
20250206,150800,4640147180,19590,19600,19600,19570,414
20250206,150700,4632041880,19600,19560,19610,19560,437
20250206,150600,4623485390,19570,19600,19600,19560,865
20250206,150500,4606546520,19600,19610,19620,19600,25
20250206,150400,4606056270,19610,19600,19610,19600,43
20250206,150300,4605213430,19590,19610,19610,19590,262
20250206,150200,4600077930,19610,19610,19620,19610,41
20250206,150100,4599273670,19610,19610,19610,19590,604
20250206,150000,4587433630,19610,19620,19620,19610,35
20250206,145900,4586747030,19610,19610,19620,19610,101
20250206,145800,4584765530,19620,19620,19620,19610,191
20250206,145700,4581019190,19620,19630,19640,19620,245
20250206,145600,4576209680,19630,19620,19630,19620,29
20250206,145500,4575640560,19610,19590,19630,19590,1000
20250206,145400,4556041540,19590,19610,19650,19590,277
20250206,145300,4550609550,19600,19630,19630,19600,731
20250206,145200,4536263740,19650,19650,19650,19640,38
20250206,145100,4535517140,19650,19650,19650,19650,170
20250206,145000,4532176640,19640,19650,19650,19630,126
20250206,144900,4529701770,19650,19640,19660,19630,441
20250206,144800,4521037400,19650,19640,19650,19630,239
20250206,144700,4516342990,19630,19640,19640,19620,134
20250206,144600,4513711840,19630,19650,19650,19630,720
20250206,144500,4499570160,19670,19650,19670,19650,17
20250206,144400,4499236070,19650,19690,19690,19650,174
20250206,144300,4495810580,19690,19640,19690,19640,788
20250206,144200,4480305730,19640,19610,19640,19610,887
20250206,144100,4462900590,19610,19610,19610,19600,138
20250206,144000,4460194720,19620,19610,19620,19610,160
20250206,143900,4457057040,19610,19610,19610,19610,161
20250206,143800,4453899830,19590,19600,19600,19590,162
20250206,143700,4450724740,19600,19610,19610,19600,181
20250206,143600,4447176400,19600,19610,19620,19600,249
20250206,143500,4442291420,19610,19630,19630,19610,295
20250206,143400,4436503950,19640,19640,19640,19640,6
20250206,143300,4436386110,19640,19630,19640,19610,81
20250206,143200,4434796930,19610,19640,19640,19610,109
20250206,143100,4432658400,19640,19640,19640,19610,266
20250206,143000,4427438750,19640,19640,19670,19640,300
20250206,142900,4421540620,19650,19550,19650,19540,794
20250206,142800,4405944650,19540,19590,19620,19540,1513
20250206,142700,4376301410,19540,19550,19550,19540,578
20250206,142600,4365002460,19600,19600,19600,19590,616
20250206,142500,4352929880,19600,19600,19600,19590,274
20250206,142400,4347560080,19600,19550,19600,19550,1469
20250206,142300,4318831490,19550,19540,19550,19540,39
20250206,142200,4318069050,19540,19550,19550,19540,527
20250206,142100,4307766810,19550,19550,19550,19540,112
20250206,142000,4305577810,19550,19560,19560,19550,50
20250206,141900,4304600080,19560,19540,19560,19540,98
20250206,141800,4302684770,19540,19530,19540,19530,62
20250206,141700,4301473300,19560,19540,19560,19540,104
20250206,141600,4299440660,19540,19560,19560,19530,708
20250206,141500,4285612780,19560,19540,19560,19540,250
20250206,141400,4280724880,19560,19540,19560,19530,1015
20250206,141300,4260881050,19550,19550,19550,19540,169
20250206,141200,4257578090,19560,19550,19560,19540,774
20250206,141100,4242446360,19550,19560,19560,19550,399
20250206,141000,4234645090,19560,19560,19560,19550,120
20250206,140900,4232298490,19560,19550,19560,19550,279
20250206,140800,4226842890,19550,19540,19560,19540,116
20250206,140700,4224574730,19540,19560,19560,19540,1251
20250206,140600,4200119600,19560,19560,19560,19560,185
20250206,140500,4196501000,19560,19550,19560,19550,158
20250206,140400,4193411230,19560,19560,19560,19560,117
20250206,140300,4191122710,19560,19570,19570,19560,141
20250206,140200,4188364470,19560,19550,19560,19550,455
20250206,140100,4179469160,19550,19560,19570,19550,64
20250206,140000,4178217800,19560,19560,19560,19560,56
20250206,135900,4177122440,19560,19560,19560,19550,74
20250206,135800,4175675670,19560,19570,19570,19560,9
20250206,135700,4175499620,19570,19560,19570,19550,1759
20250206,135600,4141108700,19560,19570,19570,19560,735
20250206,135500,4126731890,19560,19580,19580,19560,429
20250206,135400,4118337200,19580,19570,19580,19570,87
20250206,135300,4116633800,19570,19580,19580,19570,67
20250206,135200,4115322540,19580,19580,19580,19580,8
20250206,135100,4115165900,19580,19590,19590,19570,227
20250206,135000,4110721210,19580,19580,19590,19580,36
20250206,134900,4110016130,19580,19580,19580,19580,5
20250206,134800,4109918230,19580,19580,19590,19570,289
20250206,134700,4104258640,19580,19590,19590,19570,3225
20250206,134600,4041113370,19580,19600,19620,19570,627
20250206,134500,4028830840,19610,19600,19610,19600,127
20250206,134400,4026341630,19600,19590,19600,19590,32
20250206,134300,4025714680,19580,19580,19580,19580,35
20250206,134200,4025029380,19570,19600,19600,19570,597
20250206,134100,4013341010,19600,19590,19600,19590,14
20250206,134000,4013066710,19600,19600,19600,19590,254
20250206,133900,4008090570,19600,19610,19610,19590,338
20250206,133800,4001463660,19600,19630,19630,19600,110
20250206,133700,3999306040,19630,19590,19630,19590,246
20250206,133600,3994482310,19580,19580,19590,19580,114
20250206,133500,3992249170,19580,19580,19580,19580,14
20250206,133400,3991975050,19590,19580,19590,19580,70
20250206,133300,3990604350,19580,19580,19580,19580,28
20250206,133200,3990056110,19580,19590,19590,19580,41
20250206,133100,3989252980,19580,19590,19590,19580,61
20250206,133000,3988058590,19580,19580,19580,19570,294
20250206,132900,3982302140,19590,19590,19590,19590,14
20250206,132800,3982027880,19590,19590,19590,19590,15
20250206,132700,3981734030,19590,19580,19590,19580,77
20250206,132600,3980225640,19580,19580,19580,19570,98
20250206,132500,3978306850,19580,19570,19580,19570,365
20250206,132400,3971162760,19560,19570,19570,19560,905
20250206,132300,3953457560,19570,19570,19570,19560,455
20250206,132200,3944554580,19560,19560,19560,19550,658
20250206,132100,3931686570,19560,19580,19580,19550,1509
20250206,132000,3902158740,19580,19580,19580,19570,592
20250206,131900,3890568390,19580,19580,19580,19580,2
20250206,131800,3890529230,19580,19590,19590,19580,365
20250206,131700,3883379530,19590,19600,19610,19590,546
20250206,131600,3872678290,19590,19590,19600,19590,836
20250206,131500,3856300550,19580,19590,19590,19580,1299
20250206,131400,3830853220,19600,19620,19620,19590,2354
20250206,131300,3784704850,19600,19630,19630,19600,2191
20250206,131200,3741733870,19640,19620,19640,19620,254
20250206,131100,3736749060,19620,19620,19620,19620,61
20250206,131000,3735552240,19610,19620,19620,19610,243
20250206,130900,3730784680,19630,19640,19640,19620,133
20250206,130800,3728173780,19640,19650,19650,19640,107
20250206,130700,3726071800,19650,19670,19680,19650,103
20250206,130600,3724045740,19680,19690,19690,19680,21
20250206,130500,3723632380,19690,19660,19690,19650,284
20250206,130400,3718046800,19650,19650,19650,19650,0
20250206,130300,3718046800,19650,19660,19660,19650,168
20250206,130200,3714744560,19650,19650,19660,19650,65
20250206,130100,3713467200,19660,19660,19670,19650,393
20250206,130000,3705741690,19660,19660,19660,19650,89
20250206,125900,3703992090,19660,19660,19660,19650,187
20250206,125800,3700316060,19650,19650,19660,19640,78
20250206,125700,3698783280,19620,19650,19650,19620,278
20250206,125600,3693326670,19630,19620,19630,19620,326
20250206,125500,3686927600,19610,19640,19640,19600,1142
20250206,125400,3664521010,19640,19620,19640,19610,475
20250206,125300,3655198840,19640,19630,19680,19630,638
20250206,125200,3642662000,19620,19620,19620,19610,144
20250206,125100,3639836750,19620,19630,19630,19620,58
20250206,125000,3638698780,19620,19620,19620,19620,140
20250206,124900,3635951980,19630,19630,19630,19630,56
20250206,124800,3634852700,19620,19620,19620,19620,186
20250206,124700,3631203380,19620,19630,19630,19620,96
20250206,124600,3629319850,19620,19620,19620,19620,0
20250206,124500,3629319850,19620,19630,19630,19620,11
20250206,124400,3629103980,19620,19630,19630,19620,224
20250206,124300,3624707580,19620,19620,19620,19620,4
20250206,124200,3624629100,19610,19600,19630,19600,247
20250206,124100,3619787670,19590,19620,19650,19590,1463
20250206,124000,3591086040,19620,19610,19650,19610,648
20250206,123900,3578368940,19610,19600,19610,19580,588
20250206,123800,3566847780,19600,19600,19600,19590,333
20250206,123700,3560321110,19600,19600,19600,19600,0
20250206,123600,3560321110,19600,19610,19610,19600,238
20250206,123500,3555654780,19610,19610,19620,19610,41
20250206,123400,3554850430,19610,19620,19620,19610,144
20250206,123300,3552025220,19610,19610,19630,19600,248
20250206,123200,3547161190,19600,19570,19600,19570,947
20250206,123100,3528617790,19580,19560,19580,19560,295
20250206,123000,3522845080,19570,19590,19590,19570,174
20250206,122900,3519439860,19590,19570,19620,19570,121
20250206,122800,3517066890,19600,19590,19600,19590,65
20250206,122700,3515793460,19570,19580,19580,19570,206
20250206,122600,3511761980,19580,19560,19580,19560,303
20250206,122500,3505833800,19550,19550,19550,19550,62
20250206,122400,3504621700,19550,19550,19550,19550,135
20250206,122300,3501982450,19550,19560,19560,19550,91
20250206,122200,3500202530,19550,19540,19550,19530,281
20250206,122100,3494712710,19540,19550,19550,19540,20
20250206,122000,3494321750,19540,19540,19550,19540,10
20250206,121900,3494126320,19540,19540,19540,19540,98
20250206,121800,3492211400,19540,19560,19560,19540,173
20250206,121700,3488830770,19560,19520,19560,19520,25
20250206,121600,3488342110,19520,19540,19550,19520,2551
20250206,121500,3438508790,19550,19550,19550,19540,156
20250206,121400,3435459030,19550,19540,19560,19540,209
20250206,121300,3431374600,19540,19550,19550,19540,111
20250206,121200,3429204870,19550,19550,19550,19540,93
20250206,121100,3427386760,19550,19560,19560,19540,1619
20250206,121000,3395729380,19560,19560,19570,19560,1205
20250206,120900,3372159330,19560,19570,19570,19560,432
20250206,120800,3363707090,19570,19590,19590,19570,683
20250206,120700,3350331990,19580,19570,19580,19560,268
20250206,120600,3345086050,19570,19570,19570,19560,124
20250206,120500,3342660070,19560,19560,19570,19560,225
20250206,120400,3338258840,19560,19580,19580,19560,187
20250206,120300,3334600060,19580,19580,19580,19580,14
20250206,120200,3334325940,19560,19580,19580,19550,1084
20250206,120100,3313119120,19570,19620,19620,19570,4827
20250206,120000,3218582760,19620,19620,19620,19610,18
20250206,115900,3218229680,19630,19630,19630,19630,11
20250206,115800,3218013750,19610,19620,19630,19600,1593
20250206,115700,3186774930,19620,19630,19630,19610,163
20250206,115600,3183576670,19630,19620,19630,19620,25
20250206,115500,3183086120,19620,19620,19620,19620,87
20250206,115400,3181379180,19630,19620,19660,19620,626
20250206,115300,3169085480,19620,19630,19640,19620,351
20250206,115200,3162196870,19630,19640,19640,19630,35
20250206,115100,3161509570,19640,19650,19650,19640,1054
20250206,115000,3140803260,19650,19660,19670,19650,145
20250206,114900,3137952570,19660,19680,19680,19660,134
20250206,114800,3135316780,19680,19680,19680,19650,66
20250206,114700,3134018380,19650,19650,19650,19650,18
20250206,114600,3133664680,19650,19650,19680,19640,132
20250206,114500,3131071270,19650,19650,19650,19640,63
20250206,114400,3129833910,19640,19670,19670,19640,1234
20250206,114300,3105579710,19680,19680,19680,19670,91
20250206,114200,3103789530,19670,19680,19680,19670,378
20250206,114100,3096353320,19680,19670,19680,19670,106
20250206,114000,3094267280,19680,19680,19680,19670,83
20250206,113900,3092633910,19690,19680,19690,19670,313
20250206,113800,3086473320,19670,19730,19730,19670,634
20250206,113700,3073981290,19730,19730,19740,19730,158
20250206,113600,3070863170,19720,19720,19720,19720,229
20250206,113500,3066347290,19720,19710,19720,19680,707
20250206,113400,3052422870,19710,19710,19710,19700,132
20250206,113300,3049821290,19710,19720,19740,19700,74
20250206,113200,3048361260,19720,19700,19720,19690,935
20250206,113100,3029937660,19700,19650,19700,19650,784
20250206,113000,3014525080,19640,19630,19640,19630,312
20250206,112900,3008399870,19610,19610,19630,19610,697
20250206,112800,2994722480,19610,19610,19610,19610,46
20250206,112700,2993820420,19600,19610,19610,19600,336
20250206,112600,2987234600,19600,19610,19610,19600,116
20250206,112500,2984960940,19600,19600,19600,19600,3
20250206,112400,2984902140,19610,19610,19610,19600,142
20250206,112300,2982117620,19610,19610,19610,19600,84
20250206,112200,2980470820,19610,19610,19610,19610,39
20250206,112100,2979706030,19600,19600,19620,19580,3170
20250206,112000,2917590470,19640,19630,19650,19600,653
20250206,111900,2904779610,19630,19650,19650,19610,363
20250206,111800,2897648980,19650,19640,19650,19640,336
20250206,111700,2891049120,19610,19660,19660,19610,1133
20250206,111600,2868804990,19660,19670,19670,19660,82
20250206,111500,2867192710,19670,19670,19680,19670,17
20250206,111400,2866858310,19660,19660,19660,19650,6
20250206,111300,2866740390,19650,19690,19700,19650,1213
20250206,111200,2842890460,19700,19700,19700,19700,59
20250206,111100,2841728160,19700,19700,19700,19700,225
20250206,111000,2837295660,19700,19710,19740,19700,738
20250206,110900,2822733080,19720,19700,19720,19690,1074
20250206,110800,2801569740,19700,19690,19700,19680,288
20250206,110700,2795900250,19690,19680,19690,19680,280
20250206,110600,2790389840,19680,19680,19680,19680,0
20250206,110500,2790389840,19680,19680,19690,19680,92
20250206,110400,2788579140,19680,19680,19680,19680,72
20250206,110300,2787162180,19680,19670,19680,19650,629
20250206,110200,2774794130,19650,19660,19660,19640,319
20250206,110100,2768525380,19650,19640,19660,19640,688
20250206,110000,2755004940,19640,19640,19650,19640,77
20250206,105900,2753492650,19650,19640,19650,19640,140
20250206,105800,2750742900,19650,19640,19670,19640,528
20250206,105700,2740366660,19630,19630,19640,19620,101
20250206,105600,2738384110,19630,19640,19640,19630,43
20250206,105500,2737540000,19640,19620,19650,19620,249
20250206,105400,2732653820,19650,19660,19660,19650,1053
20250206,105300,2711962130,19670,19650,19670,19650,96
20250206,105200,2710075430,19650,19600,19650,19600,324
20250206,105100,2703712550,19600,19600,19610,19600,45
20250206,105000,2702830400,19610,19600,19610,19600,197
20250206,104900,2698968460,19600,19610,19610,19600,27
20250206,104800,2698439140,19610,19630,19630,19600,1656
20250206,104700,2665977870,19610,19650,19660,19610,1359
20250206,104600,2639291920,19660,19660,19660,19650,734
20250206,104500,2624866870,19650,19690,19700,19650,1438
20250206,104400,2596579100,19690,19690,19690,19690,65
20250206,104300,2595299250,19690,19700,19700,19690,62
20250206,104200,2594078280,19700,19710,19710,19700,181
20250206,104100,2590512330,19710,19690,19710,19680,764
20250206,104000,2575463200,19680,19690,19690,19660,73
20250206,103900,2574026760,19660,19680,19690,19660,343
20250206,103800,2567277840,19680,19690,19690,19680,202
20250206,103700,2563301430,19690,19680,19690,19670,342
20250206,103600,2556573850,19680,19700,19700,19650,488
20250206,103500,2546972110,19700,19680,19700,19680,256
20250206,103400,2541929450,19670,19670,19700,19670,129
20250206,103300,2539391100,19680,19670,19690,19660,332
20250206,103200,2532859510,19660,19680,19680,19660,518
20250206,103100,2522671810,19690,19650,19690,19650,734
20250206,103000,2508239240,19650,19650,19650,19640,81
20250206,102900,2506647700,19650,19640,19660,19630,402
20250206,102800,2498750180,19630,19610,19650,19610,455
20250206,102700,2489818130,19610,19620,19620,19610,42
20250206,102600,2488994330,19620,19620,19620,19610,668
20250206,102500,2475893170,19620,19590,19620,19590,1091
20250206,102400,2454508430,19590,19600,19600,19580,324
20250206,102300,2448158310,19600,19580,19600,19580,1040
20250206,102200,2427791760,19590,19570,19590,19570,283
20250206,102100,2422252820,19580,19600,19610,19580,292
20250206,102000,2416531850,19600,19620,19620,19580,5308
20250206,101900,2312480220,19620,19650,19660,19620,2253
20250206,101800,2268233700,19650,19620,19660,19620,2146
20250206,101700,2226099570,19620,19630,19630,19620,503
20250206,101600,2216226680,19630,19640,19650,19630,309
20250206,101500,2210159030,19650,19640,19650,19640,182
20250206,101400,2206583670,19650,19640,19650,19630,453
20250206,101300,2197686910,19640,19680,19680,19630,1654
20250206,101200,2165196980,19680,19700,19700,19670,1352
20250206,101100,2138579070,19710,19730,19730,19700,301
20250206,101000,2132645950,19730,19710,19740,19700,357
20250206,100900,2125605410,19710,19730,19730,19710,614
20250206,100800,2113492630,19730,19710,19740,19700,2590
20250206,100700,2062460630,19710,19770,19780,19710,3338
20250206,100600,1996561300,19770,19800,19830,19770,2041
20250206,100500,1956171850,19850,19790,19850,19780,575
20250206,100400,1944780330,19780,19800,19800,19770,1132
20250206,100300,1922386710,19780,19790,19820,19770,355
20250206,100200,1915356540,19810,19820,19820,19770,17
20250206,100100,1915020160,19770,19820,19820,19770,178
20250206,100000,1911498440,19750,19810,19850,19740,1640
20250206,095900,1879027620,19800,19820,19820,19800,125
20250206,095800,1876552580,19820,19860,19860,19780,3612
20250206,095700,1804911390,19850,19880,19880,19850,214
20250206,095600,1800659200,19870,19850,19880,19850,246
20250206,095500,1795771940,19850,19850,19880,19830,438
20250206,095400,1787069720,19850,19790,19850,19790,1361
20250206,095300,1760100350,19790,19780,19790,19780,141
20250206,095200,1757311010,19780,19750,19780,19740,1268
20250206,095100,1732256460,19750,19750,19750,19730,239
20250206,095000,1727539050,19750,19780,19780,19750,1092
20250206,094900,1705960860,19780,19760,19780,19760,650
20250206,094800,1693109520,19750,19710,19770,19700,549
20250206,094700,1682272350,19700,19710,19740,19700,2244
20250206,094600,1638047860,19710,19780,19780,19710,2788
20250206,094500,1583023900,19780,19790,19790,19760,1547
20250206,094400,1552418730,19790,19800,19800,19780,709
20250206,094300,1538386340,19790,19820,19820,19790,339
20250206,094200,1531672010,19820,19790,19820,19770,1518
20250206,094100,1501630250,19790,19760,19790,19710,2425
20250206,094000,1453717350,19760,19780,19800,19760,1460
20250206,093900,1424852050,19790,19890,19890,19790,3531
20250206,093800,1354883250,19870,19890,19890,19860,744
20250206,093700,1340099320,19890,19840,19900,19840,2385
20250206,093600,1292740350,19850,19920,19920,19850,4222
20250206,093500,1208773840,19920,19940,19940,19910,1310
20250206,093400,1182681340,19940,19980,19980,19940,4101
20250206,093300,1100862300,19970,19910,19980,19910,778
20250206,093200,1085336890,19910,19980,19980,19910,4241
20250206,093100,1000791710,19990,20100,20100,19960,2968
20250206,093000,941408930,20100,20100,20100,20050,12
20250206,092900,941167830,20050,20050,20100,20050,28
20250206,092800,940606380,20050,20100,20100,20000,797
20250206,092700,924665930,20100,20050,20100,20000,578
20250206,092600,913077330,20050,20050,20050,20000,1016
20250206,092500,892710730,20000,20000,20100,20000,635
20250206,092400,879973630,20000,20000,20000,19990,739
20250206,092300,865193940,20050,20000,20050,19990,1067
20250206,092200,843851410,20000,19980,20050,19930,8041
20250206,092100,683229610,19980,20050,20100,19980,2408
20250206,092000,635034100,20050,20100,20100,20050,226
20250206,091900,630497500,20100,20050,20100,20050,537
20250206,091800,619721350,20050,20100,20150,20050,1453
20250206,091700,590522150,20050,20150,20200,20050,1305
20250206,091600,564323650,20200,20100,20200,20050,1739
20250206,091500,529326250,20000,20100,20100,20000,2098
20250206,091400,487313500,20150,20050,20150,20000,1277
20250206,091300,461705400,20050,20050,20050,20000,1404
20250206,091200,433566100,20050,20150,20200,20050,1711
20250206,091100,399169500,20100,20150,20200,20100,714
20250206,091000,384786800,20200,20100,20250,20000,3811
20250206,090900,308207200,20150,20100,20200,20100,829
20250206,090800,291514500,20100,20200,20300,20100,2795
20250206,090700,235151550,20200,20300,20300,20200,4387
20250206,090600,146277950,20350,20350,20450,20350,1448
20250206,090500,116737750,20350,20450,20450,20350,349
20250206,090400,109625050,20450,20500,20500,20400,408
20250206,090300,101290450,20550,20350,20550,20350,740
20250206,090200,86192900,20400,20600,20600,20350,1214
20250206,090100,61356700,20600,20600,20650,20500,1430
20250206,090000,31926800,20600,20350,20600,20350,1559