KissMeData/030960/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191400,604425300,9680,9680,9680,9680,1340
20250206,191300,604425300,9680,9680,9680,9680,0
20250206,191200,604425300,9680,9680,9680,9680,0
20250206,191100,604425300,9680,9680,9680,9680,0
20250206,191000,604425300,9680,9680,9680,9680,0
20250206,190900,604425300,9680,9680,9680,9680,0
20250206,190800,604425300,9680,9680,9680,9680,0
20250206,190700,604425300,9680,9680,9680,9680,0
20250206,190600,604425300,9680,9680,9680,9680,0
20250206,190500,604425300,9680,9680,9680,9680,0
20250206,190400,604425300,9680,9680,9680,9680,0
20250206,190300,604425300,9680,9680,9680,9680,0
20250206,190200,604425300,9680,9680,9680,9680,0
20250206,190100,604425300,9680,9680,9680,9680,0
20250206,190000,604425300,9680,9680,9680,9680,0
20250206,185900,604425300,9680,9680,9680,9680,0
20250206,185800,604425300,9680,9680,9680,9680,0
20250206,185700,604425300,9680,9680,9680,9680,0
20250206,185600,604425300,9680,9680,9680,9680,0
20250206,185500,604425300,9680,9680,9680,9680,0
20250206,185400,604425300,9680,9680,9680,9680,0
20250206,185300,604425300,9680,9680,9680,9680,0
20250206,185200,604425300,9680,9680,9680,9680,0
20250206,185100,604425300,9680,9680,9680,9680,0
20250206,185000,604425300,9680,9680,9680,9680,0
20250206,184900,604425300,9680,9680,9680,9680,0
20250206,184800,604425300,9680,9680,9680,9680,0
20250206,184700,604425300,9680,9680,9680,9680,0
20250206,184600,604425300,9680,9680,9680,9680,0
20250206,184500,604425300,9680,9680,9680,9680,0
20250206,184400,604425300,9680,9680,9680,9680,1340
20250206,184300,604425300,9680,9680,9680,9680,0
20250206,184200,604425300,9680,9680,9680,9680,0
20250206,184100,604425300,9680,9680,9680,9680,0
20250206,184000,604425300,9680,9680,9680,9680,0
20250206,183900,604425300,9680,9680,9680,9680,0
20250206,183800,604425300,9680,9680,9680,9680,0
20250206,183700,604425300,9680,9680,9680,9680,0
20250206,183600,604425300,9680,9680,9680,9680,0
20250206,183500,604425300,9680,9680,9680,9680,0
20250206,183400,604425300,9680,9680,9680,9680,0
20250206,183300,604425300,9680,9680,9680,9680,0
20250206,183200,604425300,9680,9680,9680,9680,0
20250206,183100,604425300,9680,9680,9680,9680,0
20250206,183000,604425300,9680,9680,9680,9680,0
20250206,182900,604425300,9680,9680,9680,9680,0
20250206,182800,604425300,9680,9680,9680,9680,0
20250206,182700,604425300,9680,9680,9680,9680,0
20250206,182600,604425300,9680,9680,9680,9680,0
20250206,182500,604425300,9680,9680,9680,9680,0
20250206,182400,604425300,9680,9680,9680,9680,0
20250206,182300,604425300,9680,9680,9680,9680,0
20250206,182200,604425300,9680,9680,9680,9680,0
20250206,182100,604425300,9680,9680,9680,9680,0
20250206,182000,604425300,9680,9680,9680,9680,0
20250206,181900,604425300,9680,9680,9680,9680,0
20250206,181800,604425300,9680,9680,9680,9680,0
20250206,181700,604425300,9680,9680,9680,9680,0
20250206,181600,604425300,9680,9680,9680,9680,0
20250206,181500,604425300,9680,9680,9680,9680,0
20250206,181400,604425300,9680,9680,9680,9680,1340
20250206,181300,604425300,9680,9680,9680,9680,0
20250206,181200,604425300,9680,9680,9680,9680,0
20250206,181100,604425300,9680,9680,9680,9680,0
20250206,181000,604425300,9680,9680,9680,9680,0
20250206,180900,604425300,9680,9680,9680,9680,0
20250206,180800,604425300,9680,9680,9680,9680,0
20250206,180700,604425300,9680,9680,9680,9680,0
20250206,180600,604425300,9680,9680,9680,9680,0
20250206,180500,604425300,9680,9680,9680,9680,0
20250206,180400,604425300,9680,9680,9680,9680,0
20250206,180300,604425300,9680,9680,9680,9680,0
20250206,180200,604425300,9680,9680,9680,9680,0
20250206,180100,604425300,9680,9680,9680,9680,0
20250206,180000,604425300,9680,9680,9680,9680,0
20250206,175900,604425300,9680,9680,9680,9680,0
20250206,175800,604425300,9680,9680,9680,9680,0
20250206,175700,604425300,9680,9680,9680,9680,0
20250206,175600,604425300,9680,9680,9680,9680,0
20250206,175500,604425300,9680,9680,9680,9680,0
20250206,175400,604425300,9680,9680,9680,9680,0
20250206,175300,604425300,9680,9680,9680,9680,0
20250206,175200,604425300,9680,9680,9680,9680,0
20250206,175100,604425300,9680,9680,9680,9680,0
20250206,175000,604425300,9680,9680,9680,9680,0
20250206,174900,604425300,9680,9680,9680,9680,0
20250206,174800,604425300,9680,9680,9680,9680,0
20250206,174700,604425300,9680,9680,9680,9680,0
20250206,174600,604425300,9680,9680,9680,9680,0
20250206,174500,604425300,9680,9680,9680,9680,0
20250206,174400,604425300,9680,9680,9680,9680,1340
20250206,174300,604425300,9680,9680,9680,9680,0
20250206,174200,604425300,9680,9680,9680,9680,0
20250206,174100,604425300,9680,9680,9680,9680,0
20250206,174000,604425300,9680,9680,9680,9680,0
20250206,173900,604425300,9680,9680,9680,9680,0
20250206,173800,604425300,9680,9680,9680,9680,0
20250206,173700,604425300,9680,9680,9680,9680,0
20250206,173600,604425300,9680,9680,9680,9680,0
20250206,173500,604425300,9680,9680,9680,9680,0
20250206,173400,604425300,9680,9680,9680,9680,0
20250206,173300,604425300,9680,9680,9680,9680,0
20250206,173200,604425300,9680,9680,9680,9680,0
20250206,173100,604425300,9680,9680,9680,9680,0
20250206,173000,604425300,9680,9680,9680,9680,0
20250206,172900,604425300,9680,9680,9680,9680,0
20250206,172800,604425300,9680,9680,9680,9680,0
20250206,172700,604425300,9680,9680,9680,9680,0
20250206,172600,604425300,9680,9680,9680,9680,0
20250206,172500,604425300,9680,9680,9680,9680,0
20250206,172400,604425300,9680,9680,9680,9680,0
20250206,172300,604425300,9680,9680,9680,9680,0
20250206,172200,604425300,9680,9680,9680,9680,0
20250206,172100,604425300,9680,9680,9680,9680,0
20250206,172000,604425300,9680,9680,9680,9680,0
20250206,171900,604425300,9680,9680,9680,9680,0
20250206,171800,604425300,9680,9680,9680,9680,0
20250206,171700,604425300,9680,9680,9680,9680,0
20250206,171600,604425300,9680,9680,9680,9680,0
20250206,171500,604425300,9680,9680,9680,9680,0
20250206,171400,604425300,9680,9680,9680,9680,1340
20250206,171300,604425300,9680,9680,9680,9680,0
20250206,171200,604425300,9680,9680,9680,9680,0
20250206,171100,604425300,9680,9680,9680,9680,0
20250206,171000,604425300,9680,9680,9680,9680,0
20250206,170900,604425300,9680,9680,9680,9680,0
20250206,170800,604425300,9680,9680,9680,9680,0
20250206,170700,604425300,9680,9680,9680,9680,0
20250206,170600,604425300,9680,9680,9680,9680,0
20250206,170500,604425300,9680,9680,9680,9680,0
20250206,170400,604425300,9680,9680,9680,9680,0
20250206,170300,604425300,9680,9680,9680,9680,0
20250206,170200,604425300,9680,9680,9680,9680,0
20250206,170100,604425300,9680,9680,9680,9680,0
20250206,170000,604425300,9680,9680,9680,9680,0
20250206,165900,604425300,9680,9680,9680,9680,0
20250206,165800,604425300,9680,9680,9680,9680,0
20250206,165700,604425300,9680,9680,9680,9680,0
20250206,165600,604425300,9680,9680,9680,9680,0
20250206,165500,604425300,9680,9680,9680,9680,0
20250206,165400,604425300,9680,9680,9680,9680,0
20250206,165300,604425300,9680,9680,9680,9680,0
20250206,165200,604425300,9680,9680,9680,9680,0
20250206,165100,604425300,9680,9680,9680,9680,0
20250206,165000,604425300,9680,9680,9680,9680,0
20250206,164900,604425300,9680,9680,9680,9680,0
20250206,164800,604425300,9680,9680,9680,9680,0
20250206,164700,604425300,9680,9680,9680,9680,0
20250206,164600,604425300,9680,9680,9680,9680,0
20250206,164500,604425300,9680,9680,9680,9680,0
20250206,164400,604425300,9680,9680,9680,9680,1340
20250206,164300,604425300,9680,9680,9680,9680,0
20250206,164200,604425300,9680,9680,9680,9680,0
20250206,164100,604425300,9680,9680,9680,9680,0
20250206,164000,604425300,9680,9680,9680,9680,0
20250206,163900,604425300,9680,9680,9680,9680,0
20250206,163800,604425300,9680,9680,9680,9680,0
20250206,163700,604425300,9680,9680,9680,9680,0
20250206,163600,604425300,9680,9680,9680,9680,0
20250206,163500,604425300,9680,9680,9680,9680,0
20250206,163400,604425300,9680,9680,9680,9680,0
20250206,163300,604425300,9680,9680,9680,9680,0
20250206,163200,604425300,9680,9680,9680,9680,0
20250206,163100,604425300,9680,9680,9680,9680,0
20250206,163000,604425300,9680,9680,9680,9680,0
20250206,162900,604425300,9680,9680,9680,9680,0
20250206,162800,604425300,9680,9680,9680,9680,0
20250206,162700,604425300,9680,9680,9680,9680,0
20250206,162600,604425300,9680,9680,9680,9680,0
20250206,162500,604425300,9680,9680,9680,9680,0
20250206,162400,604425300,9680,9680,9680,9680,0
20250206,162300,604425300,9680,9680,9680,9680,0
20250206,162200,604425300,9680,9680,9680,9680,0
20250206,162100,604425300,9680,9680,9680,9680,0
20250206,162000,604425300,9680,9680,9680,9680,0
20250206,161900,604425300,9680,9680,9680,9680,0
20250206,161800,604425300,9680,9680,9680,9680,0
20250206,161700,604425300,9680,9680,9680,9680,0
20250206,161600,604425300,9680,9680,9680,9680,0
20250206,161500,604425300,9680,9680,9680,9680,0
20250206,161400,604425300,9680,9680,9680,9680,1340
20250206,161300,604425300,9680,9680,9680,9680,0
20250206,161200,604425300,9680,9680,9680,9680,0
20250206,161100,604425300,9680,9680,9680,9680,0
20250206,161000,604425300,9680,9680,9680,9680,0
20250206,160900,604425300,9680,9680,9680,9680,0
20250206,160800,604425300,9680,9680,9680,9680,0
20250206,160700,604425300,9680,9680,9680,9680,0
20250206,160600,604425300,9680,9680,9680,9680,0
20250206,160500,604425300,9680,9680,9680,9680,0
20250206,160400,604425300,9680,9680,9680,9680,0
20250206,160300,604425300,9680,9680,9680,9680,0
20250206,160200,604425300,9680,9680,9680,9680,0
20250206,160100,604425300,9680,9680,9680,9680,0
20250206,160000,604425300,9680,9680,9680,9680,0
20250206,155900,604425300,9680,9680,9680,9680,0
20250206,155800,604425300,9680,9680,9680,9680,0
20250206,155700,604425300,9680,9680,9680,9680,0
20250206,155600,604425300,9680,9680,9680,9680,0
20250206,155500,604425300,9680,9680,9680,9680,0
20250206,155400,604425300,9680,9680,9680,9680,0
20250206,155300,604425300,9680,9680,9680,9680,0
20250206,155200,604425300,9680,9680,9680,9680,0
20250206,155100,604425300,9680,9680,9680,9680,0
20250206,155000,604425300,9680,9680,9680,9680,0
20250206,154900,604425300,9680,9680,9680,9680,0
20250206,154800,604425300,9680,9680,9680,9680,0
20250206,154700,604425300,9680,9680,9680,9680,0
20250206,154600,604425300,9680,9680,9680,9680,0
20250206,154500,604425300,9680,9680,9680,9680,0
20250206,154400,604425300,9680,9680,9680,9680,1340
20250206,154300,604425300,9680,9680,9680,9680,0
20250206,154200,604425300,9680,9680,9680,9680,0
20250206,154100,604425300,9680,9680,9680,9680,0
20250206,154000,604425300,9680,9680,9680,9680,0
20250206,153900,604425300,9680,9680,9680,9680,0
20250206,153800,604425300,9680,9680,9680,9680,0
20250206,153700,604425300,9680,9680,9680,9680,0
20250206,153600,604425300,9680,9680,9680,9680,0
20250206,153500,604425300,9680,9680,9680,9680,0
20250206,153400,604425300,9680,9680,9680,9680,0
20250206,153300,604425300,9680,9680,9680,9680,0
20250206,153200,604425300,9680,9680,9680,9680,0
20250206,153100,604425300,9680,9680,9680,9680,0
20250206,153000,604425300,9680,9680,9680,9680,1340
20250206,152900,591454100,9670,9670,9670,9670,0
20250206,152800,591454100,9670,9670,9670,9670,0
20250206,152700,591454100,9670,9670,9670,9670,0
20250206,152600,591454100,9670,9670,9670,9670,0
20250206,152500,591454100,9670,9670,9670,9670,0
20250206,152400,591454100,9670,9670,9670,9670,0
20250206,152300,591454100,9670,9670,9670,9670,0
20250206,152200,591454100,9670,9670,9670,9670,0
20250206,152100,591454100,9670,9670,9670,9670,0
20250206,152000,591454100,9670,9670,9670,9670,0
20250206,151900,591454100,9670,9670,9670,9670,50
20250206,151800,590970600,9660,9670,9670,9660,288
20250206,151700,588185770,9660,9660,9660,9660,0
20250206,151600,588185770,9660,9660,9660,9660,0
20250206,151500,588185770,9660,9660,9660,9660,0
20250206,151400,588185770,9660,9660,9660,9660,0
20250206,151300,588185770,9660,9660,9660,9660,10
20250206,151200,588089170,9660,9660,9660,9660,101
20250206,151100,587113510,9660,9660,9660,9660,0
20250206,151000,587113510,9660,9660,9660,9660,280
20250206,150900,584408710,9660,9660,9660,9660,969
20250206,150800,575048170,9660,9660,9660,9660,0
20250206,150700,575048170,9660,9660,9660,9660,10
20250206,150600,574951570,9660,9660,9660,9660,495
20250206,150500,570169870,9660,9660,9660,9660,0
20250206,150400,570169870,9660,9680,9680,9660,45
20250206,150300,569734570,9670,9670,9670,9670,0
20250206,150200,569734570,9670,9670,9670,9670,0
20250206,150100,569734570,9670,9680,9680,9670,2
20250206,150000,569715220,9670,9670,9670,9670,42
20250206,145900,569309080,9670,9670,9670,9670,1
20250206,145800,569299410,9660,9660,9660,9660,5
20250206,145700,569251110,9670,9670,9670,9670,128
20250206,145600,568013350,9670,9670,9670,9670,66
20250206,145500,567375130,9680,9680,9680,9680,0
20250206,145400,567375130,9680,9680,9680,9680,0
20250206,145300,567375130,9680,9680,9680,9680,10
20250206,145200,567278330,9680,9680,9680,9680,0
20250206,145100,567278330,9680,9670,9680,9670,5
20250206,145000,567229970,9670,9670,9670,9670,150
20250206,144900,565779470,9680,9680,9680,9680,0
20250206,144800,565779470,9680,9670,9680,9670,2
20250206,144700,565760120,9670,9670,9670,9670,100
20250206,144600,564793120,9680,9680,9680,9680,1
20250206,144500,564783440,9660,9670,9670,9660,245
20250206,144400,562416640,9670,9680,9680,9670,1054
20250206,144300,552217400,9680,9680,9680,9680,310
20250206,144200,549216600,9680,9680,9680,9680,45
20250206,144100,548781000,9680,9680,9680,9680,15
20250206,144000,548635800,9660,9660,9660,9660,50
20250206,143900,548152800,9660,9660,9660,9660,30
20250206,143800,547863000,9650,9650,9650,9650,0
20250206,143700,547863000,9650,9650,9650,9650,190
20250206,143600,546029500,9660,9670,9670,9660,304
20250206,143500,543090860,9660,9670,9670,9660,20
20250206,143400,542897470,9650,9660,9660,9650,268
20250206,143300,540310570,9660,9660,9660,9660,25
20250206,143200,540069070,9660,9660,9660,9660,0
20250206,143100,540069070,9660,9660,9660,9660,10
20250206,143000,539972470,9660,9660,9660,9660,100
20250206,142900,539006470,9670,9670,9670,9670,0
20250206,142800,539006470,9670,9650,9670,9650,746
20250206,142700,531795160,9660,9660,9660,9660,100
20250206,142600,530829160,9650,9650,9650,9650,6
20250206,142500,530771260,9650,9650,9650,9640,565
20250206,142400,525321010,9650,9650,9650,9650,34
20250206,142300,524992910,9650,9650,9650,9650,1010
20250206,142200,515246410,9650,9650,9650,9650,607
20250206,142100,509388860,9650,9650,9650,9650,600
20250206,142000,503598860,9650,9650,9650,9650,1
20250206,141900,503589210,9650,9650,9650,9650,0
20250206,141800,503589210,9650,9650,9650,9650,46
20250206,141700,503145310,9650,9660,9660,9650,1478
20250206,141600,488882600,9650,9650,9650,9650,0
20250206,141500,488882600,9650,9650,9650,9650,0
20250206,141400,488882600,9650,9650,9650,9650,0
20250206,141300,488882600,9650,9660,9660,9650,658
20250206,141200,482532800,9660,9650,9660,9650,1025
20250206,141100,472631500,9650,9650,9650,9650,8
20250206,141000,472554300,9650,9650,9650,9650,2148
20250206,140900,451826100,9660,9660,9660,9660,129
20250206,140800,450579960,9650,9650,9650,9650,107
20250206,140700,449547410,9650,9650,9650,9650,30
20250206,140600,449257910,9660,9660,9660,9660,1
20250206,140500,449248250,9650,9650,9650,9650,93
20250206,140400,448350800,9650,9660,9660,9650,1104
20250206,140300,437686640,9670,9670,9670,9670,27
20250206,140200,437425550,9670,9670,9670,9670,150
20250206,140100,435975050,9670,9670,9670,9670,141
20250206,140000,434611580,9690,9690,9690,9690,0
20250206,135900,434611580,9690,9690,9690,9690,0
20250206,135800,434611580,9690,9690,9690,9690,0
20250206,135700,434611580,9690,9670,9690,9660,301
20250206,135600,431703590,9670,9670,9670,9670,34
20250206,135500,431374810,9680,9680,9680,9670,105
20250206,135400,430359230,9680,9680,9680,9680,65
20250206,135300,429730030,9680,9680,9680,9680,38
20250206,135200,429362190,9680,9680,9680,9680,0
20250206,135100,429362190,9680,9680,9680,9680,39
20250206,135000,428984670,9680,9680,9680,9680,83
20250206,134900,428181230,9680,9680,9680,9680,62
20250206,134800,427581070,9680,9680,9680,9680,18
20250206,134700,427406830,9680,9680,9680,9680,0
20250206,134600,427406830,9680,9680,9680,9680,28
20250206,134500,427135790,9680,9680,9680,9680,12
20250206,134400,427019630,9680,9680,9680,9680,0
20250206,134300,427019630,9680,9680,9680,9680,118
20250206,134200,425877390,9690,9690,9690,9690,0
20250206,134100,425877390,9690,9690,9690,9690,0
20250206,134000,425877390,9690,9690,9690,9690,0
20250206,133900,425877390,9690,9690,9690,9690,6
20250206,133800,425819250,9690,9690,9690,9690,3
20250206,133700,425790180,9670,9670,9670,9670,0
20250206,133600,425790180,9670,9670,9670,9670,0
20250206,133500,425790180,9670,9670,9670,9670,0
20250206,133400,425790180,9670,9670,9670,9670,0
20250206,133300,425790180,9670,9670,9670,9670,0
20250206,133200,425790180,9670,9670,9670,9670,18
20250206,133100,425616120,9670,9680,9680,9670,200
20250206,133000,423681940,9690,9690,9690,9690,0
20250206,132900,423681940,9690,9690,9690,9690,0
20250206,132800,423681940,9690,9690,9690,9690,0
20250206,132700,423681940,9690,9690,9690,9690,0
20250206,132600,423681940,9690,9690,9690,9690,0
20250206,132500,423681940,9690,9690,9690,9690,0
20250206,132400,423681940,9690,9690,9690,9690,0
20250206,132300,423681940,9690,9690,9690,9690,0
20250206,132200,423681940,9690,9690,9690,9690,0
20250206,132100,423681940,9690,9690,9690,9690,0
20250206,132000,423681940,9690,9690,9690,9690,18
20250206,131900,423507520,9690,9690,9690,9690,2
20250206,131800,423488140,9690,9690,9690,9690,18
20250206,131700,423313720,9670,9670,9670,9670,2
20250206,131600,423294380,9670,9670,9670,9670,0
20250206,131500,423294380,9670,9670,9670,9670,0
20250206,131400,423294380,9670,9670,9670,9670,0
20250206,131300,423294380,9670,9680,9680,9670,378
20250206,131200,419638940,9670,9670,9670,9670,0
20250206,131100,419638940,9670,9670,9670,9670,18
20250206,131000,419464880,9670,9680,9680,9670,101
20250206,130900,418487610,9670,9670,9670,9670,0
20250206,130800,418487610,9670,9670,9670,9670,0
20250206,130700,418487610,9670,9670,9670,9670,18
20250206,130600,418313550,9660,9670,9670,9660,1455
20250206,130500,404257470,9670,9670,9670,9670,40
20250206,130400,403870670,9670,9670,9670,9670,0
20250206,130300,403870670,9670,9670,9670,9670,0
20250206,130200,403870670,9670,9670,9670,9670,0
20250206,130100,403870670,9670,9670,9670,9670,8
20250206,130000,403793310,9670,9670,9670,9670,0
20250206,125900,403793310,9670,9670,9670,9670,92
20250206,125800,402903670,9670,9670,9670,9670,200
20250206,125700,400969670,9670,9670,9670,9670,400
20250206,125600,397101670,9670,9670,9670,9670,0
20250206,125500,397101670,9670,9670,9670,9670,0
20250206,125400,397101670,9670,9670,9670,9670,18
20250206,125300,396927610,9670,9670,9670,9670,0
20250206,125200,396927610,9670,9670,9670,9670,0
20250206,125100,396927610,9670,9670,9670,9670,367
20250206,125000,393378720,9670,9670,9670,9670,35
20250206,124900,393040270,9670,9670,9670,9670,0
20250206,124800,393040270,9670,9670,9670,9670,400
20250206,124700,389172270,9670,9670,9670,9670,0
20250206,124600,389172270,9670,9680,9680,9670,605
20250206,124500,383321870,9660,9660,9660,9660,0
20250206,124400,383321870,9660,9660,9660,9660,0
20250206,124300,383321870,9660,9660,9660,9660,0
20250206,124200,383321870,9660,9660,9660,9660,0
20250206,124100,383321870,9660,9660,9660,9660,0
20250206,124000,383321870,9660,9670,9670,9660,39
20250206,123900,382944940,9670,9680,9680,9670,72
20250206,123800,382248690,9690,9680,9690,9680,19
20250206,123700,382064750,9670,9670,9670,9670,181
20250206,123600,380314480,9680,9680,9680,9680,30
20250206,123500,380024080,9690,9690,9690,9690,0
20250206,123400,380024080,9690,9690,9690,9690,5
20250206,123300,379975630,9670,9670,9670,9670,9
20250206,123200,379888600,9680,9680,9680,9680,123
20250206,123100,378697960,9680,9680,9680,9680,3
20250206,123000,378668920,9650,9650,9650,9650,0
20250206,122900,378668920,9650,9670,9670,9650,1100
20250206,122800,368043100,9680,9680,9680,9680,2
20250206,122700,368023740,9680,9680,9680,9680,18
20250206,122600,367849500,9680,9670,9680,9670,68
20250206,122500,367191880,9670,9660,9670,9660,37
20250206,122400,366834260,9660,9660,9660,9640,2113
20250206,122300,346443920,9660,9660,9660,9660,667
20250206,122200,340000700,9660,9660,9660,9660,671
20250206,122100,333518840,9670,9670,9670,9670,55
20250206,122000,332986990,9670,9670,9670,9670,0
20250206,121900,332986990,9670,9670,9670,9670,0
20250206,121800,332986990,9670,9670,9670,9670,19
20250206,121700,332803260,9670,9680,9680,9670,240
20250206,121600,330482270,9680,9680,9680,9680,0
20250206,121500,330482270,9680,9680,9680,9680,66
20250206,121400,329843390,9690,9690,9690,9690,24
20250206,121300,329610830,9690,9690,9690,9690,0
20250206,121200,329610830,9690,9690,9690,9690,0
20250206,121100,329610830,9690,9690,9690,9690,40
20250206,121000,329223230,9690,9690,9690,9690,0
20250206,120900,329223230,9690,9690,9690,9690,0
20250206,120800,329223230,9690,9690,9690,9690,0
20250206,120700,329223230,9690,9690,9690,9690,3
20250206,120600,329194160,9690,9690,9690,9690,0
20250206,120500,329194160,9690,9690,9690,9690,3
20250206,120400,329165090,9690,9690,9690,9690,0
20250206,120300,329165090,9690,9690,9690,9690,0
20250206,120200,329165090,9690,9690,9690,9690,37
20250206,120100,328806560,9680,9680,9680,9680,28
20250206,120000,328535520,9670,9680,9680,9670,236
20250206,115900,326253040,9670,9670,9670,9670,41
20250206,115800,325856570,9670,9680,9680,9670,778
20250206,115700,318332420,9680,9680,9680,9680,10
20250206,115600,318235620,9680,9680,9680,9680,158
20250206,115500,316706180,9680,9680,9680,9680,0
20250206,115400,316706180,9680,9680,9680,9680,0
20250206,115300,316706180,9680,9680,9680,9680,0
20250206,115200,316706180,9680,9680,9680,9680,0
20250206,115100,316706180,9680,9680,9680,9680,0
20250206,115000,316706180,9680,9680,9680,9680,36
20250206,114900,316357700,9680,9680,9680,9680,57
20250206,114800,315805940,9680,9680,9680,9680,68
20250206,114700,315147700,9710,9670,9710,9670,302
20250206,114600,312227320,9680,9680,9680,9680,0
20250206,114500,312227320,9680,9680,9680,9680,0
20250206,114400,312227320,9680,9680,9680,9680,610
20250206,114300,306322520,9680,9690,9690,9680,222
20250206,114200,304173340,9700,9690,9700,9690,2
20250206,114100,304153950,9690,9690,9690,9690,267
20250206,114000,301566720,9690,9690,9690,9690,1
20250206,113900,301557030,9700,9700,9700,9700,0
20250206,113800,301557030,9700,9700,9700,9700,0
20250206,113700,301557030,9700,9700,9700,9700,0
20250206,113600,301557030,9700,9700,9700,9700,50
20250206,113500,301072030,9730,9730,9730,9730,0
20250206,113400,301072030,9730,9730,9730,9730,0
20250206,113300,301072030,9730,9730,9730,9730,0
20250206,113200,301072030,9730,9730,9730,9730,0
20250206,113100,301072030,9730,9730,9730,9730,0
20250206,113000,301072030,9730,9690,9730,9690,3
20250206,112900,301042890,9700,9700,9700,9700,76
20250206,112800,300305690,9710,9710,9710,9710,1
20250206,112700,300295980,9690,9690,9690,9690,0
20250206,112600,300295980,9690,9690,9690,9690,0
20250206,112500,300295980,9690,9690,9690,9690,0
20250206,112400,300295980,9690,9690,9690,9690,0
20250206,112300,300295980,9690,9690,9690,9690,0
20250206,112200,300295980,9690,9700,9700,9690,112
20250206,112100,299209610,9700,9700,9700,9700,0
20250206,112000,299209610,9700,9700,9700,9700,325
20250206,111900,296057110,9700,9700,9700,9700,0
20250206,111800,296057110,9700,9700,9700,9700,1
20250206,111700,296047410,9730,9730,9730,9730,0
20250206,111600,296047410,9730,9730,9730,9730,0
20250206,111500,296047410,9730,9730,9730,9730,0
20250206,111400,296047410,9730,9730,9730,9730,72
20250206,111300,295346850,9710,9710,9710,9710,0
20250206,111200,295346850,9710,9710,9710,9710,0
20250206,111100,295346850,9710,9730,9730,9710,65
20250206,111000,294715580,9730,9730,9730,9730,0
20250206,110900,294715580,9730,9730,9730,9730,0
20250206,110800,294715580,9730,9730,9730,9730,2
20250206,110700,294696120,9730,9730,9730,9730,1
20250206,110600,294686390,9740,9740,9740,9740,1
20250206,110500,294676650,9710,9720,9740,9710,475
20250206,110400,290064330,9740,9740,9740,9740,0
20250206,110300,290064330,9740,9740,9740,9740,0
20250206,110200,290064330,9740,9740,9740,9740,0
20250206,110100,290064330,9740,9740,9740,9740,0
20250206,110000,290064330,9740,9740,9740,9740,1
20250206,105900,290054590,9720,9720,9720,9720,100
20250206,105800,289082590,9740,9740,9740,9740,0
20250206,105700,289082590,9740,9740,9740,9740,1
20250206,105600,289072850,9740,9740,9740,9740,1
20250206,105500,289063110,9700,9700,9700,9700,0
20250206,105400,289063110,9700,9710,9710,9700,771
20250206,105300,281580950,9740,9740,9740,9740,0
20250206,105200,281580950,9740,9740,9740,9740,0
20250206,105100,281580950,9740,9740,9740,9740,0
20250206,105000,281580950,9740,9740,9740,9740,0
20250206,104900,281580950,9740,9720,9740,9710,101
20250206,104800,280600160,9720,9720,9720,9720,20
20250206,104700,280405760,9740,9740,9740,9740,1
20250206,104600,280396020,9750,9750,9750,9710,114
20250206,104500,279288880,9750,9750,9750,9750,0
20250206,104400,279288880,9750,9750,9750,9750,0
20250206,104300,279288880,9750,9750,9750,9750,46
20250206,104200,278840380,9750,9750,9750,9750,500
20250206,104100,273965380,9710,9710,9710,9710,115
20250206,104000,272848730,9720,9720,9720,9720,20
20250206,103900,272654330,9720,9750,9750,9720,16
20250206,103800,272498780,9750,9750,9750,9750,0
20250206,103700,272498780,9750,9750,9750,9750,100
20250206,103600,271523780,9750,9750,9750,9750,200
20250206,103500,269573780,9750,9720,9750,9710,507
20250206,103400,264648440,9740,9740,9740,9740,2
20250206,103300,264628960,9750,9730,9750,9730,51
20250206,103200,264132710,9750,9750,9750,9750,0
20250206,103100,264132710,9750,9720,9750,9720,22
20250206,103000,263918240,9740,9740,9740,9740,100
20250206,102900,262944240,9740,9740,9740,9740,0
20250206,102800,262944240,9740,9740,9740,9740,213
20250206,102700,260869620,9740,9720,9740,9720,3
20250206,102600,260840440,9720,9720,9720,9720,1
20250206,102500,260830720,9720,9720,9720,9720,0
20250206,102400,260830720,9720,9730,9740,9720,556
20250206,102300,255417280,9730,9730,9730,9730,22
20250206,102200,255203220,9740,9740,9740,9740,194
20250206,102100,253313660,9750,9750,9750,9750,101
20250206,102000,252328910,9760,9750,9760,9750,55
20250206,101900,251792140,9750,9750,9750,9750,500
20250206,101800,246917140,9740,9740,9740,9740,91
20250206,101700,246030800,9760,9760,9760,9760,1
20250206,101600,246021040,9760,9730,9760,9730,628
20250206,101500,239902110,9720,9720,9720,9720,9
20250206,101400,239814630,9730,9730,9730,9730,1
20250206,101300,239804900,9710,9710,9710,9710,0
20250206,101200,239804900,9710,9710,9710,9710,0
20250206,101100,239804900,9710,9710,9710,9710,0
20250206,101000,239804900,9710,9710,9710,9710,140
20250206,100900,238445500,9710,9710,9710,9710,0
20250206,100800,238445500,9710,9710,9710,9710,0
20250206,100700,238445500,9710,9710,9710,9710,58
20250206,100600,237882320,9740,9740,9740,9740,0
20250206,100500,237882320,9740,9740,9740,9740,19
20250206,100400,237697260,9710,9710,9710,9710,0
20250206,100300,237697260,9710,9710,9710,9710,0
20250206,100200,237697260,9710,9710,9710,9710,2
20250206,100100,237677840,9740,9740,9740,9740,0
20250206,100000,237677840,9740,9730,9740,9730,24
20250206,095900,237444310,9730,9730,9730,9730,45
20250206,095800,237006460,9740,9710,9740,9710,425
20250206,095700,232873280,9710,9710,9710,9710,97
20250206,095600,231931410,9710,9710,9710,9710,157
20250206,095500,230406940,9710,9700,9710,9700,137
20250206,095400,229077650,9700,9700,9700,9700,6
20250206,095300,229019450,9700,9700,9700,9700,100
20250206,095200,228049450,9700,9700,9700,9700,0
20250206,095100,228049450,9700,9700,9700,9700,0
20250206,095000,228049450,9700,9700,9700,9700,0
20250206,094900,228049450,9700,9710,9710,9700,20
20250206,094800,227855420,9690,9690,9690,9690,0
20250206,094700,227855420,9690,9690,9690,9690,0
20250206,094600,227855420,9690,9690,9690,9690,41
20250206,094500,227458130,9690,9690,9690,9690,37
20250206,094400,227099600,9720,9720,9720,9720,1
20250206,094300,227089880,9720,9680,9720,9680,13
20250206,094200,226964000,9700,9700,9700,9700,10
20250206,094100,226867000,9700,9700,9700,9700,163
20250206,094000,225285900,9690,9690,9690,9690,2
20250206,093900,225266520,9670,9670,9670,9670,0
20250206,093800,225266520,9670,9670,9670,9670,200
20250206,093700,223332520,9670,9670,9670,9670,2000
20250206,093600,203992520,9670,9670,9670,9670,0
20250206,093500,203992520,9670,9680,9680,9670,1000
20250206,093400,194318940,9690,9700,9700,9690,1000
20250206,093300,184627460,9700,9700,9700,9700,1000
20250206,093200,174927460,9700,9700,9700,9700,151
20250206,093100,173462760,9700,9740,9740,9700,219
20250206,093000,171334210,9740,9730,9740,9730,200
20250206,092900,169386810,9700,9730,9730,9700,166
20250206,092800,167775170,9730,9710,9730,9710,68
20250206,092700,167114160,9720,9720,9720,9720,105
20250206,092600,166093560,9710,9710,9710,9710,0
20250206,092500,166093560,9710,9730,9730,9710,161
20250206,092400,164529110,9730,9720,9730,9720,106
20250206,092300,163497760,9720,9720,9720,9720,103
20250206,092200,162496600,9720,9710,9720,9710,116
20250206,092100,161370180,9710,9700,9710,9700,328
20250206,092000,158188300,9700,9700,9700,9700,6
20250206,091900,158130100,9690,9690,9690,9690,28
20250206,091800,157858780,9690,9690,9690,9690,0
20250206,091700,157858780,9690,9680,9690,9680,169
20250206,091600,156221870,9670,9680,9680,9670,614
20250206,091500,150284240,9690,9690,9690,9690,201
20250206,091400,148336550,9700,9700,9700,9700,79
20250206,091300,147570250,9700,9700,9710,9700,1162
20250206,091200,136296670,9690,9690,9690,9690,10
20250206,091100,136199770,9690,9670,9690,9640,1652
20250206,091000,120242930,9670,9690,9690,9670,975
20250206,090900,110812870,9720,9680,9720,9670,535
20250206,090800,105637600,9680,9720,9730,9680,189
20250206,090700,103803370,9720,9700,9720,9670,40
20250206,090600,103415380,9670,9680,9700,9670,1786
20250206,090500,86136260,9690,9700,9700,9690,956
20250206,090400,76871870,9700,9700,9700,9690,167
20250206,090300,75251980,9720,9720,9720,9720,10
20250206,090200,75154780,9720,9700,9720,9690,1558
20250206,090100,60026800,9700,9690,9700,9670,1250
20250206,090000,47922000,9690,9650,9730,9650,4354