KissMeData/011500/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185700,834753720,13870,13870,13870,13870,681
20250206,185600,834753720,13870,13870,13870,13870,0
20250206,185500,834753720,13870,13870,13870,13870,0
20250206,185400,834753720,13870,13870,13870,13870,0
20250206,185300,834753720,13870,13870,13870,13870,0
20250206,185200,834753720,13870,13870,13870,13870,0
20250206,185100,834753720,13870,13870,13870,13870,0
20250206,185000,834753720,13870,13870,13870,13870,0
20250206,184900,834753720,13870,13870,13870,13870,0
20250206,184800,834753720,13870,13870,13870,13870,0
20250206,184700,834753720,13870,13870,13870,13870,0
20250206,184600,834753720,13870,13870,13870,13870,0
20250206,184500,834753720,13870,13870,13870,13870,0
20250206,184400,834753720,13870,13870,13870,13870,0
20250206,184300,834753720,13870,13870,13870,13870,0
20250206,184200,834753720,13870,13870,13870,13870,0
20250206,184100,834753720,13870,13870,13870,13870,0
20250206,184000,834753720,13870,13870,13870,13870,0
20250206,183900,834753720,13870,13870,13870,13870,0
20250206,183800,834753720,13870,13870,13870,13870,0
20250206,183700,834753720,13870,13870,13870,13870,0
20250206,183600,834753720,13870,13870,13870,13870,0
20250206,183500,834753720,13870,13870,13870,13870,0
20250206,183400,834753720,13870,13870,13870,13870,0
20250206,183300,834753720,13870,13870,13870,13870,0
20250206,183200,834753720,13870,13870,13870,13870,0
20250206,183100,834753720,13870,13870,13870,13870,0
20250206,183000,834753720,13870,13870,13870,13870,0
20250206,182900,834753720,13870,13870,13870,13870,0
20250206,182800,834753720,13870,13870,13870,13870,0
20250206,182700,834753720,13870,13870,13870,13870,681
20250206,182600,834753720,13870,13870,13870,13870,0
20250206,182500,834753720,13870,13870,13870,13870,0
20250206,182400,834753720,13870,13870,13870,13870,0
20250206,182300,834753720,13870,13870,13870,13870,0
20250206,182200,834753720,13870,13870,13870,13870,0
20250206,182100,834753720,13870,13870,13870,13870,0
20250206,182000,834753720,13870,13870,13870,13870,0
20250206,181900,834753720,13870,13870,13870,13870,0
20250206,181800,834753720,13870,13870,13870,13870,0
20250206,181700,834753720,13870,13870,13870,13870,0
20250206,181600,834753720,13870,13870,13870,13870,0
20250206,181500,834753720,13870,13870,13870,13870,0
20250206,181400,834753720,13870,13870,13870,13870,0
20250206,181300,834753720,13870,13870,13870,13870,0
20250206,181200,834753720,13870,13870,13870,13870,0
20250206,181100,834753720,13870,13870,13870,13870,0
20250206,181000,834753720,13870,13870,13870,13870,0
20250206,180900,834753720,13870,13870,13870,13870,0
20250206,180800,834753720,13870,13870,13870,13870,0
20250206,180700,834753720,13870,13870,13870,13870,0
20250206,180600,834753720,13870,13870,13870,13870,0
20250206,180500,834753720,13870,13870,13870,13870,0
20250206,180400,834753720,13870,13870,13870,13870,0
20250206,180300,834753720,13870,13870,13870,13870,0
20250206,180200,834753720,13870,13870,13870,13870,0
20250206,180100,834753720,13870,13870,13870,13870,0
20250206,180000,834753720,13870,13870,13870,13870,0
20250206,175900,834753720,13870,13870,13870,13870,0
20250206,175800,834753720,13870,13870,13870,13870,0
20250206,175700,834753720,13870,13870,13870,13870,681
20250206,175600,834753720,13870,13870,13870,13870,0
20250206,175500,834753720,13870,13870,13870,13870,0
20250206,175400,834753720,13870,13870,13870,13870,0
20250206,175300,834753720,13870,13870,13870,13870,0
20250206,175200,834753720,13870,13870,13870,13870,0
20250206,175100,834753720,13870,13870,13870,13870,0
20250206,175000,834753720,13870,13870,13870,13870,0
20250206,174900,834753720,13870,13870,13870,13870,0
20250206,174800,834753720,13870,13870,13870,13870,0
20250206,174700,834753720,13870,13870,13870,13870,0
20250206,174600,834753720,13870,13870,13870,13870,0
20250206,174500,834753720,13870,13870,13870,13870,0
20250206,174400,834753720,13870,13870,13870,13870,0
20250206,174300,834753720,13870,13870,13870,13870,0
20250206,174200,834753720,13870,13870,13870,13870,0
20250206,174100,834753720,13870,13870,13870,13870,0
20250206,174000,834753720,13870,13870,13870,13870,0
20250206,173900,834753720,13870,13870,13870,13870,0
20250206,173800,834753720,13870,13870,13870,13870,0
20250206,173700,834753720,13870,13870,13870,13870,0
20250206,173600,834753720,13870,13870,13870,13870,0
20250206,173500,834753720,13870,13870,13870,13870,0
20250206,173400,834753720,13870,13870,13870,13870,0
20250206,173300,834753720,13870,13870,13870,13870,0
20250206,173200,834753720,13870,13870,13870,13870,0
20250206,173100,834753720,13870,13870,13870,13870,0
20250206,173000,834753720,13870,13870,13870,13870,0
20250206,172900,834753720,13870,13870,13870,13870,0
20250206,172800,834753720,13870,13870,13870,13870,0
20250206,172700,834753720,13870,13870,13870,13870,681
20250206,172600,834753720,13870,13870,13870,13870,0
20250206,172500,834753720,13870,13870,13870,13870,0
20250206,172400,834753720,13870,13870,13870,13870,0
20250206,172300,834753720,13870,13870,13870,13870,0
20250206,172200,834753720,13870,13870,13870,13870,0
20250206,172100,834753720,13870,13870,13870,13870,0
20250206,172000,834753720,13870,13870,13870,13870,0
20250206,171900,834753720,13870,13870,13870,13870,0
20250206,171800,834753720,13870,13870,13870,13870,0
20250206,171700,834753720,13870,13870,13870,13870,0
20250206,171600,834753720,13870,13870,13870,13870,0
20250206,171500,834753720,13870,13870,13870,13870,0
20250206,171400,834753720,13870,13870,13870,13870,0
20250206,171300,834753720,13870,13870,13870,13870,0
20250206,171200,834753720,13870,13870,13870,13870,0
20250206,171100,834753720,13870,13870,13870,13870,0
20250206,171000,834753720,13870,13870,13870,13870,0
20250206,170900,834753720,13870,13870,13870,13870,0
20250206,170800,834753720,13870,13870,13870,13870,0
20250206,170700,834753720,13870,13870,13870,13870,0
20250206,170600,834753720,13870,13870,13870,13870,0
20250206,170500,834753720,13870,13870,13870,13870,0
20250206,170400,834753720,13870,13870,13870,13870,0
20250206,170300,834753720,13870,13870,13870,13870,0
20250206,170200,834753720,13870,13870,13870,13870,0
20250206,170100,834753720,13870,13870,13870,13870,0
20250206,170000,834753720,13870,13870,13870,13870,0
20250206,165900,834753720,13870,13870,13870,13870,0
20250206,165800,834753720,13870,13870,13870,13870,0
20250206,165700,834753720,13870,13870,13870,13870,681
20250206,165600,834753720,13870,13870,13870,13870,0
20250206,165500,834753720,13870,13870,13870,13870,0
20250206,165400,834753720,13870,13870,13870,13870,0
20250206,165300,834753720,13870,13870,13870,13870,0
20250206,165200,834753720,13870,13870,13870,13870,0
20250206,165100,834753720,13870,13870,13870,13870,0
20250206,165000,834753720,13870,13870,13870,13870,0
20250206,164900,834753720,13870,13870,13870,13870,0
20250206,164800,834753720,13870,13870,13870,13870,0
20250206,164700,834753720,13870,13870,13870,13870,0
20250206,164600,834753720,13870,13870,13870,13870,0
20250206,164500,834753720,13870,13870,13870,13870,0
20250206,164400,834753720,13870,13870,13870,13870,0
20250206,164300,834753720,13870,13870,13870,13870,0
20250206,164200,834753720,13870,13870,13870,13870,0
20250206,164100,834753720,13870,13870,13870,13870,0
20250206,164000,834753720,13870,13870,13870,13870,0
20250206,163900,834753720,13870,13870,13870,13870,0
20250206,163800,834753720,13870,13870,13870,13870,0
20250206,163700,834753720,13870,13870,13870,13870,0
20250206,163600,834753720,13870,13870,13870,13870,0
20250206,163500,834753720,13870,13870,13870,13870,0
20250206,163400,834753720,13870,13870,13870,13870,0
20250206,163300,834753720,13870,13870,13870,13870,0
20250206,163200,834753720,13870,13870,13870,13870,0
20250206,163100,834753720,13870,13870,13870,13870,0
20250206,163000,834753720,13870,13870,13870,13870,0
20250206,162900,834753720,13870,13870,13870,13870,0
20250206,162800,834753720,13870,13870,13870,13870,0
20250206,162700,834753720,13870,13870,13870,13870,681
20250206,162600,834753720,13870,13870,13870,13870,0
20250206,162500,834753720,13870,13870,13870,13870,0
20250206,162400,834753720,13870,13870,13870,13870,0
20250206,162300,834753720,13870,13870,13870,13870,0
20250206,162200,834753720,13870,13870,13870,13870,0
20250206,162100,834753720,13870,13870,13870,13870,0
20250206,162000,834753720,13870,13870,13870,13870,0
20250206,161900,834753720,13870,13870,13870,13870,0
20250206,161800,834753720,13870,13870,13870,13870,0
20250206,161700,834753720,13870,13870,13870,13870,0
20250206,161600,834753720,13870,13870,13870,13870,0
20250206,161500,834753720,13870,13870,13870,13870,0
20250206,161400,834753720,13870,13870,13870,13870,0
20250206,161300,834753720,13870,13870,13870,13870,0
20250206,161200,834753720,13870,13870,13870,13870,0
20250206,161100,834753720,13870,13870,13870,13870,0
20250206,161000,834753720,13870,13870,13870,13870,0
20250206,160900,834753720,13870,13870,13870,13870,0
20250206,160800,834753720,13870,13870,13870,13870,0
20250206,160700,834753720,13870,13870,13870,13870,0
20250206,160600,834753720,13870,13870,13870,13870,0
20250206,160500,834753720,13870,13870,13870,13870,0
20250206,160400,834753720,13870,13870,13870,13870,0
20250206,160300,834753720,13870,13870,13870,13870,0
20250206,160200,834753720,13870,13870,13870,13870,0
20250206,160100,834753720,13870,13870,13870,13870,0
20250206,160000,834753720,13870,13870,13870,13870,0
20250206,155900,834753720,13870,13870,13870,13870,0
20250206,155800,834753720,13870,13870,13870,13870,0
20250206,155700,834753720,13870,13870,13870,13870,681
20250206,155600,834753720,13870,13870,13870,13870,0
20250206,155500,834753720,13870,13870,13870,13870,0
20250206,155400,834753720,13870,13870,13870,13870,0
20250206,155300,834753720,13870,13870,13870,13870,0
20250206,155200,834753720,13870,13870,13870,13870,0
20250206,155100,834753720,13870,13870,13870,13870,0
20250206,155000,834753720,13870,13870,13870,13870,0
20250206,154900,834753720,13870,13870,13870,13870,0
20250206,154800,834753720,13870,13870,13870,13870,0
20250206,154700,834753720,13870,13870,13870,13870,0
20250206,154600,834753720,13870,13870,13870,13870,0
20250206,154500,834753720,13870,13870,13870,13870,0
20250206,154400,834753720,13870,13870,13870,13870,0
20250206,154300,834753720,13870,13870,13870,13870,0
20250206,154200,834753720,13870,13870,13870,13870,0
20250206,154100,834753720,13870,13870,13870,13870,0
20250206,154000,834753720,13870,13870,13870,13870,0
20250206,153900,834753720,13870,13870,13870,13870,0
20250206,153800,834753720,13870,13870,13870,13870,0
20250206,153700,834753720,13870,13870,13870,13870,0
20250206,153600,834753720,13870,13870,13870,13870,0
20250206,153500,834753720,13870,13870,13870,13870,0
20250206,153400,834753720,13870,13870,13870,13870,0
20250206,153300,834753720,13870,13870,13870,13870,0
20250206,153200,834753720,13870,13870,13870,13870,0
20250206,153100,834753720,13870,13870,13870,13870,0
20250206,153000,834753720,13870,13870,13870,13870,681
20250206,152900,825308250,13860,13860,13860,13860,0
20250206,152800,825308250,13860,13860,13860,13860,0
20250206,152700,825308250,13860,13860,13860,13860,0
20250206,152600,825308250,13860,13860,13860,13860,0
20250206,152500,825308250,13860,13860,13860,13860,0
20250206,152400,825308250,13860,13860,13860,13860,0
20250206,152300,825308250,13860,13860,13860,13860,0
20250206,152200,825308250,13860,13860,13860,13860,0
20250206,152100,825308250,13860,13860,13860,13860,0
20250206,152000,825308250,13860,13860,13860,13860,0
20250206,151900,825308250,13860,13860,13860,13860,12
20250206,151800,825141930,13870,13840,13870,13840,166
20250206,151700,822844460,13840,13830,13840,13820,138
20250206,151600,820936680,13830,13840,13850,13830,44
20250206,151500,820327910,13850,13850,13850,13850,0
20250206,151400,820327910,13850,13850,13850,13850,30
20250206,151300,819912410,13860,13850,13860,13850,141
20250206,151200,817959260,13850,13860,13860,13850,293
20250206,151100,813898760,13870,13860,13870,13860,15
20250206,151000,813690850,13870,13860,13870,13840,31
20250206,150900,813261660,13870,13870,13870,13870,2
20250206,150800,813233920,13870,13870,13870,13870,10
20250206,150700,813095220,13870,13870,13870,13870,15
20250206,150600,812887170,13880,13880,13880,13880,0
20250206,150500,812887170,13880,13880,13880,13880,7
20250206,150400,812790010,13880,13880,13880,13880,86
20250206,150300,811596330,13880,13850,13880,13840,707
20250206,150200,801802970,13850,13840,13850,13840,11
20250206,150100,801650720,13850,13850,13850,13850,0
20250206,150000,801650720,13850,13840,13850,13840,487
20250206,145900,794910630,13850,13850,13850,13850,0
20250206,145800,794910630,13850,13830,13850,13830,535
20250206,145700,787511560,13850,13850,13850,13850,0
20250206,145600,787511560,13850,13850,13850,13840,25
20250206,145500,787165420,13870,13840,13870,13840,182
20250206,145400,784645000,13840,13840,13840,13840,0
20250206,145300,784645000,13840,13840,13840,13830,13
20250206,145200,784465180,13840,13840,13840,13840,20
20250206,145100,784188380,13850,13830,13850,13770,158
20250206,145000,782007260,13850,13850,13850,13850,48
20250206,144900,781342460,13850,13850,13850,13830,96
20250206,144800,780014700,13830,13830,13830,13830,318
20250206,144700,775616760,13830,13830,13830,13830,1
20250206,144600,775602930,13830,13820,13830,13810,302
20250206,144500,771432280,13830,13820,13830,13820,204
20250206,144400,768612990,13820,13820,13820,13820,0
20250206,144300,768612990,13820,13790,13820,13790,1253
20250206,144200,751304620,13800,13780,13800,13780,987
20250206,144100,737695110,13790,13790,13790,13790,0
20250206,144000,737695110,13790,13780,13790,13780,106
20250206,143900,736234420,13730,13760,13760,13730,250
20250206,143800,732801020,13760,13760,13760,13760,250
20250206,143700,729361020,13790,13790,13790,13790,0
20250206,143600,729361020,13790,13760,13790,13760,344
20250206,143500,724623120,13770,13770,13770,13770,51
20250206,143400,723920850,13770,13790,13790,13770,5
20250206,143300,723851960,13730,13750,13750,13730,300
20250206,143200,719732070,13790,13780,13790,13750,512
20250206,143100,712691680,13750,13750,13750,13750,0
20250206,143000,712691680,13750,13750,13750,13750,50
20250206,142900,712004180,13780,13780,13780,13780,0
20250206,142800,712004180,13780,13780,13780,13780,0
20250206,142700,712004180,13780,13780,13780,13780,0
20250206,142600,712004180,13780,13780,13780,13780,1
20250206,142500,711990400,13740,13740,13740,13740,31
20250206,142400,711564460,13800,13800,13800,13800,0
20250206,142300,711564460,13800,13800,13800,13800,0
20250206,142200,711564460,13800,13800,13800,13800,0
20250206,142100,711564460,13800,13800,13800,13800,0
20250206,142000,711564460,13800,13800,13800,13800,0
20250206,141900,711564460,13800,13740,13800,13730,628
20250206,141800,702935840,13760,13760,13760,13760,1
20250206,141700,702922080,13750,13760,13760,13750,521
20250206,141600,695757590,13760,13760,13760,13760,32
20250206,141500,695317270,13760,13770,13770,13760,431
20250206,141400,689382610,13780,13780,13780,13780,144
20250206,141300,687398290,13780,13780,13780,13780,18
20250206,141200,687150250,13780,13790,13790,13780,12
20250206,141100,686984820,13790,13790,13820,13790,629
20250206,141000,678310880,13820,13820,13830,13800,94
20250206,140900,677013530,13830,13830,13830,13830,0
20250206,140800,677013530,13830,13800,13830,13800,48
20250206,140700,676351100,13800,13800,13800,13800,63
20250206,140600,675481700,13830,13790,13830,13790,47
20250206,140500,674832060,13820,13820,13820,13790,271
20250206,140400,671093320,13820,13820,13820,13820,0
20250206,140300,671093320,13820,13820,13820,13820,0
20250206,140200,671093320,13820,13820,13820,13820,100
20250206,140100,669711320,13820,13820,13820,13820,0
20250206,140000,669711320,13820,13820,13820,13820,1
20250206,135900,669697500,13800,13800,13800,13800,53
20250206,135800,668966100,13800,13800,13800,13800,0
20250206,135700,668966100,13800,13800,13800,13800,331
20250206,135600,664398300,13800,13800,13800,13800,35
20250206,135500,663915300,13800,13800,13800,13800,0
20250206,135400,663915300,13800,13800,13800,13800,7
20250206,135300,663818700,13820,13820,13820,13820,0
20250206,135200,663818700,13820,13820,13820,13820,0
20250206,135100,663818700,13820,13800,13820,13800,30
20250206,135000,663404680,13810,13810,13810,13810,620
20250206,134900,654842480,13810,13810,13810,13810,60
20250206,134800,654013880,13810,13810,13810,13810,100
20250206,134700,652632880,13810,13810,13810,13810,11
20250206,134600,652480970,13810,13800,13810,13800,11
20250206,134500,652329160,13800,13800,13800,13800,46
20250206,134400,651694360,13820,13820,13820,13820,0
20250206,134300,651694360,13820,13820,13820,13820,0
20250206,134200,651694360,13820,13820,13820,13820,0
20250206,134100,651694360,13820,13820,13820,13820,0
20250206,134000,651694360,13820,13800,13820,13800,31
20250206,133900,651266540,13800,13800,13800,13800,20
20250206,133800,650990540,13800,13800,13800,13800,40
20250206,133700,650438540,13800,13810,13810,13800,63
20250206,133600,649568700,13810,13810,13810,13810,0
20250206,133500,649568700,13810,13810,13810,13810,27
20250206,133400,649195830,13810,13810,13810,13810,24
20250206,133300,648864390,13810,13810,13810,13810,0
20250206,133200,648864390,13810,13810,13810,13800,447
20250206,133100,642695650,13810,13810,13810,13810,25
20250206,133000,642350400,13810,13810,13810,13800,126
20250206,132900,640611040,13810,13810,13810,13810,195
20250206,132800,637918090,13820,13820,13820,13820,17
20250206,132700,637683150,13830,13830,13830,13830,0
20250206,132600,637683150,13830,13840,13840,13820,1183
20250206,132500,621326950,13860,13840,13860,13840,2
20250206,132400,621299250,13870,13870,13870,13870,0
20250206,132300,621299250,13870,13870,13870,13870,0
20250206,132200,621299250,13870,13870,13870,13870,102
20250206,132100,619884510,13870,13830,13870,13830,382
20250206,132000,614601410,13880,13830,13880,13830,290
20250206,131900,610590310,13880,13830,13880,13830,177
20250206,131800,608142350,13880,13880,13880,13880,0
20250206,131700,608142350,13880,13840,13880,13840,85
20250206,131600,606965910,13880,13880,13880,13880,18
20250206,131500,606716070,13840,13880,13880,13840,11
20250206,131400,606563790,13890,13890,13890,13890,0
20250206,131300,606563790,13890,13850,13900,13840,270
20250206,131200,602826860,13850,13850,13850,13850,65
20250206,131100,601926610,13900,13900,13900,13900,0
20250206,131000,601926610,13900,13840,13900,13840,34
20250206,130900,601455690,13900,13900,13900,13900,0
20250206,130800,601455690,13900,13900,13900,13900,1
20250206,130700,601441790,13840,13900,13900,13840,14
20250206,130600,601247970,13880,13900,13900,13880,13
20250206,130500,601067510,13900,13900,13900,13900,20
20250206,130400,600789510,13900,13890,13900,13890,3
20250206,130300,600747830,13900,13900,13900,13900,0
20250206,130200,600747830,13900,13900,13900,13900,150
20250206,130100,598662830,13900,13900,13900,13900,1
20250206,130000,598648930,13900,13890,13900,13890,238
20250206,125900,595343100,13890,13890,13890,13880,352
20250206,125800,590456820,13880,13880,13880,13880,10
20250206,125700,590318020,13880,13840,13880,13840,16
20250206,125600,590096540,13850,13890,13890,13850,26
20250206,125500,589736390,13890,13890,13890,13890,0
20250206,125400,589736390,13890,13890,13890,13890,1
20250206,125300,589722500,13850,13860,13860,13850,2
20250206,125200,589694790,13890,13890,13890,13890,0
20250206,125100,589694790,13890,13850,13890,13830,401
20250206,125000,584144770,13860,13860,13860,13860,246
20250206,124900,580735210,13890,13890,13890,13890,0
20250206,124800,580735210,13890,13890,13890,13890,1
20250206,124700,580721320,13890,13890,13890,13890,0
20250206,124600,580721320,13890,13860,13890,13860,16
20250206,124500,580499530,13890,13890,13890,13890,0
20250206,124400,580499530,13890,13890,13890,13890,56
20250206,124300,579721690,13860,13870,13870,13860,111
20250206,124200,578183140,13900,13900,13900,13900,0
20250206,124100,578183140,13900,13880,13900,13880,180
20250206,124000,575683280,13880,13880,13880,13880,41
20250206,123900,575114200,13880,13880,13880,13880,0
20250206,123800,575114200,13880,13870,13880,13870,80
20250206,123700,574004560,13870,13860,13870,13840,148
20250206,123600,571952370,13860,13860,13860,13860,0
20250206,123500,571952370,13860,13850,13860,13850,2
20250206,123400,571924660,13870,13870,13870,13870,1
20250206,123300,571910790,13870,13870,13870,13870,0
20250206,123200,571910790,13870,13870,13870,13870,151
20250206,123100,569816420,13810,13860,13870,13810,162
20250206,123000,567571590,13860,13810,13860,13810,6
20250206,122900,567488680,13860,13860,13860,13860,161
20250206,122800,565257220,13860,13860,13860,13860,0
20250206,122700,565257220,13860,13810,13860,13810,23
20250206,122600,564939540,13870,13870,13870,13870,0
20250206,122500,564939540,13870,13870,13870,13870,0
20250206,122400,564939540,13870,13870,13870,13810,159
20250206,122300,562740630,13870,13850,13870,13820,87
20250206,122200,561535870,13870,13870,13870,13870,0
20250206,122100,561535870,13870,13870,13870,13870,3
20250206,122000,561494260,13870,13870,13870,13870,6
20250206,121900,561411040,13850,13870,13870,13850,2
20250206,121800,561383320,13820,13820,13820,13820,3
20250206,121700,561341860,13870,13870,13870,13870,0
20250206,121600,561341860,13870,13850,13870,13820,568
20250206,121500,553490670,13870,13890,13890,13850,4
20250206,121400,553435190,13890,13890,13890,13890,0
20250206,121300,553435190,13890,13890,13890,13890,2
20250206,121200,553407410,13890,13830,13890,13830,101
20250206,121100,552010520,13890,13890,13890,13890,6
20250206,121000,551927180,13830,13830,13830,13830,0
20250206,120900,551927180,13830,13850,13850,13830,407
20250206,120800,546295230,13890,13890,13890,13890,0
20250206,120700,546295230,13890,13890,13890,13890,0
20250206,120600,546295230,13890,13890,13890,13890,1
20250206,120500,546281340,13890,13890,13890,13890,0
20250206,120400,546281340,13890,13890,13890,13890,330
20250206,120300,541697640,13890,13890,13890,13890,0
20250206,120200,541697640,13890,13890,13890,13890,1
20250206,120100,541683750,13840,13840,13840,13840,50
20250206,120000,540991750,13840,13840,13840,13840,295
20250206,115900,536908950,13830,13830,13830,13830,0
20250206,115800,536908950,13830,13830,13830,13830,0
20250206,115700,536908950,13830,13860,13860,13830,104
20250206,115600,535468410,13860,13860,13860,13860,0
20250206,115500,535468410,13860,13830,13860,13830,2
20250206,115400,535440720,13830,13840,13840,13830,770
20250206,115300,524787990,13840,13840,13840,13840,0
20250206,115200,524787990,13840,13850,13850,13840,271
20250206,115100,521034720,13850,13850,13850,13850,0
20250206,115000,521034720,13850,13860,13860,13850,23
20250206,114900,520715970,13860,13860,13860,13860,79
20250206,114800,519621030,13860,13860,13860,13860,22
20250206,114700,519316110,13900,13860,13900,13860,90
20250206,114600,518068670,13860,13860,13860,13860,1028
20250206,114500,503820590,13870,13870,13870,13870,283
20250206,114400,499895380,13870,13870,13870,13870,0
20250206,114300,499895380,13870,13870,13870,13870,0
20250206,114200,499895380,13870,13870,13870,13870,8
20250206,114100,499784420,13900,13900,13900,13900,0
20250206,114000,499784420,13900,13900,13900,13900,0
20250206,113900,499784420,13900,13900,13900,13900,1
20250206,113800,499770520,13860,13900,13900,13860,4
20250206,113700,499715000,13900,13860,13900,13860,2
20250206,113600,499687240,13870,13870,13870,13870,0
20250206,113500,499687240,13870,13870,13870,13870,424
20250206,113400,493806360,13870,13870,13870,13870,13
20250206,113300,493626050,13870,13870,13870,13870,0
20250206,113200,493626050,13870,13870,13870,13870,100
20250206,113100,492239050,13870,13880,13900,13870,688
20250206,113000,482681560,13860,13860,13860,13860,16
20250206,112900,482459800,13860,13860,13860,13860,197
20250206,112800,479729380,13880,13890,13890,13880,201
20250206,112700,476939490,13860,13860,13860,13860,34
20250206,112600,476468250,13860,13860,13860,13860,1
20250206,112500,476454390,13860,13880,13880,13860,28
20250206,112400,476066290,13890,13890,13890,13890,40
20250206,112300,475510690,13890,13890,13890,13890,3
20250206,112200,475469020,13890,13890,13890,13890,1
20250206,112100,475455130,13890,13890,13890,13890,0
20250206,112000,475455130,13890,13850,13890,13850,90
20250206,111900,474208430,13850,13850,13850,13850,0
20250206,111800,474208430,13850,13850,13850,13850,5
20250206,111700,474139180,13890,13880,13890,13880,510
20250206,111600,467060280,13880,13880,13880,13880,1
20250206,111500,467046400,13870,13870,13870,13870,6
20250206,111400,466963180,13870,13870,13870,13870,90
20250206,111300,465714880,13870,13870,13870,13860,81
20250206,111200,464591460,13840,13840,13840,13840,1
20250206,111100,464577620,13840,13840,13840,13840,1
20250206,111000,464563780,13840,13840,13840,13840,1
20250206,110900,464549940,13840,13880,13880,13840,15
20250206,110800,464342260,13870,13870,13870,13870,192
20250206,110700,461679220,13870,13860,13870,13860,84
20250206,110600,460514200,13870,13870,13870,13870,1
20250206,110500,460500330,13870,13870,13870,13870,33
20250206,110400,460042620,13870,13870,13870,13870,0
20250206,110300,460042620,13870,13830,13870,13830,1609
20250206,110200,437748040,13830,13840,13840,13830,5
20250206,110100,437678860,13820,13820,13820,13820,0
20250206,110000,437678860,13820,13820,13820,13820,0
20250206,105900,437678860,13820,13820,13820,13820,0
20250206,105800,437678860,13820,13820,13820,13820,0
20250206,105700,437678860,13820,13820,13820,13820,0
20250206,105600,437678860,13820,13820,13820,13820,0
20250206,105500,437678860,13820,13820,13820,13820,0
20250206,105400,437678860,13820,13820,13820,13820,0
20250206,105300,437678860,13820,13820,13820,13820,0
20250206,105200,437678860,13820,13820,13820,13820,1
20250206,105100,437665040,13830,13860,13860,13830,11
20250206,105000,437512880,13820,13830,13830,13820,11
20250206,104900,437360760,13810,13810,13810,13810,0
20250206,104800,437360760,13810,13810,13810,13810,0
20250206,104700,437360760,13810,13820,13820,13810,154
20250206,104600,435232920,13890,13890,13890,13890,52
20250206,104500,434510640,13890,13890,13890,13890,0
20250206,104400,434510640,13890,13890,13890,13890,6
20250206,104300,434427300,13890,13890,13890,13890,3
20250206,104200,434385630,13870,13870,13870,13870,1
20250206,104100,434371760,13830,13830,13830,13830,11
20250206,104000,434219630,13890,13840,13890,13840,3
20250206,103900,434178060,13850,13840,13850,13840,157
20250206,103800,432003910,13840,13840,13840,13840,10
20250206,103700,431865510,13850,13850,13850,13850,0
20250206,103600,431865510,13850,13820,13850,13820,104
20250206,103500,430425140,13820,13820,13820,13820,2246
20250206,103400,399385420,13790,13790,13790,13790,40
20250206,103300,398833820,13790,13790,13790,13790,1
20250206,103200,398820030,13790,13810,13810,13790,765
20250206,103100,388262230,13810,13840,13840,13810,591
20250206,103000,380090780,13850,13850,13850,13850,13
20250206,102900,379910730,13850,13840,13850,13840,2
20250206,102800,379883040,13840,13840,13840,13840,20
20250206,102700,379606240,13840,13840,13840,13840,10
20250206,102600,379467840,13850,13850,13850,13850,21
20250206,102500,379176990,13850,13840,13850,13840,150
20250206,102400,377099990,13850,13850,13850,13850,1
20250206,102300,377086140,13840,13840,13840,13840,20
20250206,102200,376809340,13840,13840,13850,13840,123
20250206,102100,375106020,13850,13850,13850,13850,2
20250206,102000,375078320,13880,13880,13880,13880,125
20250206,101900,373343320,13880,13880,13880,13880,100
20250206,101800,371955320,13840,13840,13840,13840,47
20250206,101700,371304840,13850,13870,13870,13850,3
20250206,101600,371263270,13880,13850,13880,13850,9
20250206,101500,371138590,13850,13830,13850,13830,152
20250206,101400,369034830,13830,13850,13850,13830,47
20250206,101300,368384800,13840,13880,13880,13840,474
20250206,101200,361822390,13880,13880,13880,13880,18
20250206,101100,361572550,13880,13880,13880,13880,898
20250206,101000,349108310,13880,13880,13880,13880,2
20250206,100900,349080550,13850,13850,13850,13850,201
20250206,100800,346296700,13850,13860,13860,13820,1337
20250206,100700,327791970,13850,13850,13850,13850,48
20250206,100600,327127170,13880,13880,13880,13880,91
20250206,100500,325864090,13880,13880,13880,13880,1
20250206,100400,325850210,13880,13820,13880,13820,206
20250206,100300,323002680,13820,13830,13830,13820,26
20250206,100200,322643200,13820,13820,13820,13820,0
20250206,100100,322643200,13820,13820,13820,13820,0
20250206,100000,322643200,13820,13840,13900,13820,769
20250206,095900,312008420,13840,13840,13840,13840,161
20250206,095800,309780180,13840,13870,13870,13840,634
20250206,095700,300996200,13870,13880,13920,13870,397
20250206,095600,295488440,13870,13870,13870,13870,0
20250206,095500,295488440,13870,13920,13940,13870,719
20250206,095400,285494970,13930,13930,13930,13930,105
20250206,095300,284032320,13940,13910,13940,13880,506
20250206,095200,276990920,13910,13900,13910,13900,272
20250206,095100,273210070,13850,13880,13900,13850,336
20250206,095000,268549780,13880,13880,13900,13880,13
20250206,094900,268369320,13890,13890,13890,13890,113
20250206,094800,266799750,13890,13880,13890,13880,218
20250206,094700,263772780,13890,13800,13890,13800,537
20250206,094600,256333810,13850,13810,13850,13800,219
20250206,094500,253310320,13810,13840,13850,13810,369
20250206,094400,248206000,13820,13810,13840,13790,646
20250206,094300,239283680,13780,13810,13810,13780,46
20250206,094200,238649770,13800,13780,13800,13780,293
20250206,094100,234608680,13780,13770,13780,13770,105
20250206,094000,233162810,13770,13760,13770,13760,251
20250206,093900,229707840,13780,13770,13780,13770,103
20250206,093800,228289160,13770,13750,13770,13750,303
20250206,093700,224119450,13770,13780,13780,13770,8
20250206,093600,224009220,13780,13780,13780,13780,3
20250206,093500,223967880,13780,13760,13780,13750,36
20250206,093400,223472840,13770,13780,13780,13770,5
20250206,093300,223403970,13800,13810,13810,13800,3
20250206,093200,223362550,13750,13770,13810,13750,137
20250206,093100,221477940,13750,13810,13810,13750,298
20250206,093000,217380260,13800,13810,13810,13800,729
20250206,092900,207312780,13730,13730,13730,13730,0
20250206,092800,207312780,13730,13730,13730,13730,0
20250206,092700,207312780,13730,13810,13810,13730,153
20250206,092600,205211850,13740,13800,13800,13740,858
20250206,092500,193387290,13800,13800,13800,13800,0
20250206,092400,193387290,13800,13800,13800,13800,0
20250206,092300,193387290,13800,13710,13800,13710,93
20250206,092200,192110010,13800,13720,13800,13720,55
20250206,092100,191351810,13720,13730,13730,13720,123
20250206,092000,189663210,13730,13800,13800,13730,66
20250206,091900,188756290,13760,13760,13760,13760,7
20250206,091800,188659970,13750,13750,13750,13750,136
20250206,091700,186789970,13750,13770,13800,13750,440
20250206,091600,180719430,13770,13760,13770,13680,293
20250206,091500,176688020,13760,13660,13760,13660,51
20250206,091400,175991060,13650,13720,13720,13650,2770
20250206,091300,138057070,13720,13720,13730,13720,251
20250206,091200,134613240,13730,13840,13840,13730,1999
20250206,091100,107103790,13770,13770,13770,13770,105
20250206,091000,105657940,13770,13770,13830,13770,556
20250206,090900,97971820,13830,13750,13830,13750,84
20250206,090800,96814260,13790,13820,13830,13750,332
20250206,090700,92244690,13780,13800,13800,13770,617
20250206,090600,83742130,13800,13920,13920,13800,1642
20250206,090500,61042330,13910,13910,13910,13910,18
20250206,090400,60791950,13910,13920,13920,13860,88
20250206,090300,59570860,13900,13860,13900,13860,129
20250206,090200,57778220,13960,13920,13960,13920,1209
20250206,090100,40929050,13920,13890,13920,13880,1453
20250206,090000,20720430,13880,13770,13890,13770,1327