KissMeData/036560/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192100,144106510,11380,11380,11380,11380,481
20250210,192000,144106510,11380,11380,11380,11380,0
20250210,191900,144106510,11380,11380,11380,11380,0
20250210,191800,144106510,11380,11380,11380,11380,0
20250210,191700,144106510,11380,11380,11380,11380,0
20250210,191600,144106510,11380,11380,11380,11380,0
20250210,191500,144106510,11380,11380,11380,11380,0
20250210,191400,144106510,11380,11380,11380,11380,0
20250210,191300,144106510,11380,11380,11380,11380,0
20250210,191200,144106510,11380,11380,11380,11380,0
20250210,191100,144106510,11380,11380,11380,11380,0
20250210,191000,144106510,11380,11380,11380,11380,0
20250210,190900,144106510,11380,11380,11380,11380,0
20250210,190800,144106510,11380,11380,11380,11380,0
20250210,190700,144106510,11380,11380,11380,11380,0
20250210,190600,144106510,11380,11380,11380,11380,0
20250210,190500,144106510,11380,11380,11380,11380,0
20250210,190400,144106510,11380,11380,11380,11380,0
20250210,190300,144106510,11380,11380,11380,11380,0
20250210,190200,144106510,11380,11380,11380,11380,0
20250210,190100,144106510,11380,11380,11380,11380,0
20250210,190000,144106510,11380,11380,11380,11380,0
20250210,185900,144106510,11380,11380,11380,11380,0
20250210,185800,144106510,11380,11380,11380,11380,0
20250210,185700,144106510,11380,11380,11380,11380,0
20250210,185600,144106510,11380,11380,11380,11380,0
20250210,185500,144106510,11380,11380,11380,11380,0
20250210,185400,144106510,11380,11380,11380,11380,0
20250210,185300,144106510,11380,11380,11380,11380,0
20250210,185200,144106510,11380,11380,11380,11380,0
20250210,185100,144106510,11380,11380,11380,11380,481
20250210,185000,144106510,11380,11380,11380,11380,0
20250210,184900,144106510,11380,11380,11380,11380,0
20250210,184800,144106510,11380,11380,11380,11380,0
20250210,184700,144106510,11380,11380,11380,11380,0
20250210,184600,144106510,11380,11380,11380,11380,0
20250210,184500,144106510,11380,11380,11380,11380,0
20250210,184400,144106510,11380,11380,11380,11380,0
20250210,184300,144106510,11380,11380,11380,11380,0
20250210,184200,144106510,11380,11380,11380,11380,0
20250210,184100,144106510,11380,11380,11380,11380,0
20250210,184000,144106510,11380,11380,11380,11380,0
20250210,183900,144106510,11380,11380,11380,11380,0
20250210,183800,144106510,11380,11380,11380,11380,0
20250210,183700,144106510,11380,11380,11380,11380,0
20250210,183600,144106510,11380,11380,11380,11380,0
20250210,183500,144106510,11380,11380,11380,11380,0
20250210,183400,144106510,11380,11380,11380,11380,0
20250210,183300,144106510,11380,11380,11380,11380,0
20250210,183200,144106510,11380,11380,11380,11380,0
20250210,183100,144106510,11380,11380,11380,11380,0
20250210,183000,144106510,11380,11380,11380,11380,0
20250210,182900,144106510,11380,11380,11380,11380,0
20250210,182800,144106510,11380,11380,11380,11380,0
20250210,182700,144106510,11380,11380,11380,11380,0
20250210,182600,144106510,11380,11380,11380,11380,0
20250210,182500,144106510,11380,11380,11380,11380,0
20250210,182400,144106510,11380,11380,11380,11380,0
20250210,182300,144106510,11380,11380,11380,11380,0
20250210,182200,144106510,11380,11380,11380,11380,0
20250210,182100,144106510,11380,11380,11380,11380,481
20250210,182000,144106510,11380,11380,11380,11380,0
20250210,181900,144106510,11380,11380,11380,11380,0
20250210,181800,144106510,11380,11380,11380,11380,0
20250210,181700,144106510,11380,11380,11380,11380,0
20250210,181600,144106510,11380,11380,11380,11380,0
20250210,181500,144106510,11380,11380,11380,11380,0
20250210,181400,144106510,11380,11380,11380,11380,0
20250210,181300,144106510,11380,11380,11380,11380,0
20250210,181200,144106510,11380,11380,11380,11380,0
20250210,181100,144106510,11380,11380,11380,11380,0
20250210,181000,144106510,11380,11380,11380,11380,0
20250210,180900,144106510,11380,11380,11380,11380,0
20250210,180800,144106510,11380,11380,11380,11380,0
20250210,180700,144106510,11380,11380,11380,11380,0
20250210,180600,144106510,11380,11380,11380,11380,0
20250210,180500,144106510,11380,11380,11380,11380,0
20250210,180400,144106510,11380,11380,11380,11380,0
20250210,180300,144106510,11380,11380,11380,11380,0
20250210,180200,144106510,11380,11380,11380,11380,0
20250210,180100,144106510,11380,11380,11380,11380,0
20250210,180000,144106510,11380,11380,11380,11380,0
20250210,175900,144106510,11380,11380,11380,11380,0
20250210,175800,144106510,11380,11380,11380,11380,0
20250210,175700,144106510,11380,11380,11380,11380,0
20250210,175600,144106510,11380,11380,11380,11380,0
20250210,175500,144106510,11380,11380,11380,11380,0
20250210,175400,144106510,11380,11380,11380,11380,0
20250210,175300,144106510,11380,11380,11380,11380,0
20250210,175200,144106510,11380,11380,11380,11380,0
20250210,175100,144106510,11380,11380,11380,11380,481
20250210,175000,144106510,11380,11380,11380,11380,0
20250210,174900,144106510,11380,11380,11380,11380,0
20250210,174800,144106510,11380,11380,11380,11380,0
20250210,174700,144106510,11380,11380,11380,11380,0
20250210,174600,144106510,11380,11380,11380,11380,0
20250210,174500,144106510,11380,11380,11380,11380,0
20250210,174400,144106510,11380,11380,11380,11380,0
20250210,174300,144106510,11380,11380,11380,11380,0
20250210,174200,144106510,11380,11380,11380,11380,0
20250210,174100,144106510,11380,11380,11380,11380,0
20250210,174000,144106510,11380,11380,11380,11380,0
20250210,173900,144106510,11380,11380,11380,11380,0
20250210,173800,144106510,11380,11380,11380,11380,0
20250210,173700,144106510,11380,11380,11380,11380,0
20250210,173600,144106510,11380,11380,11380,11380,0
20250210,173500,144106510,11380,11380,11380,11380,0
20250210,173400,144106510,11380,11380,11380,11380,0
20250210,173300,144106510,11380,11380,11380,11380,0
20250210,173200,144106510,11380,11380,11380,11380,0
20250210,173100,144106510,11380,11380,11380,11380,0
20250210,173000,144106510,11380,11380,11380,11380,0
20250210,172900,144106510,11380,11380,11380,11380,0
20250210,172800,144106510,11380,11380,11380,11380,0
20250210,172700,144106510,11380,11380,11380,11380,0
20250210,172600,144106510,11380,11380,11380,11380,0
20250210,172500,144106510,11380,11380,11380,11380,0
20250210,172400,144106510,11380,11380,11380,11380,0
20250210,172300,144106510,11380,11380,11380,11380,0
20250210,172200,144106510,11380,11380,11380,11380,0
20250210,172100,144106510,11380,11380,11380,11380,481
20250210,172000,144106510,11380,11380,11380,11380,0
20250210,171900,144106510,11380,11380,11380,11380,0
20250210,171800,144106510,11380,11380,11380,11380,0
20250210,171700,144106510,11380,11380,11380,11380,0
20250210,171600,144106510,11380,11380,11380,11380,0
20250210,171500,144106510,11380,11380,11380,11380,0
20250210,171400,144106510,11380,11380,11380,11380,0
20250210,171300,144106510,11380,11380,11380,11380,0
20250210,171200,144106510,11380,11380,11380,11380,0
20250210,171100,144106510,11380,11380,11380,11380,0
20250210,171000,144106510,11380,11380,11380,11380,0
20250210,170900,144106510,11380,11380,11380,11380,0
20250210,170800,144106510,11380,11380,11380,11380,0
20250210,170700,144106510,11380,11380,11380,11380,0
20250210,170600,144106510,11380,11380,11380,11380,0
20250210,170500,144106510,11380,11380,11380,11380,0
20250210,170400,144106510,11380,11380,11380,11380,0
20250210,170300,144106510,11380,11380,11380,11380,0
20250210,170200,144106510,11380,11380,11380,11380,0
20250210,170100,144106510,11380,11380,11380,11380,0
20250210,170000,144106510,11380,11380,11380,11380,0
20250210,165900,144106510,11380,11380,11380,11380,0
20250210,165800,144106510,11380,11380,11380,11380,0
20250210,165700,144106510,11380,11380,11380,11380,0
20250210,165600,144106510,11380,11380,11380,11380,0
20250210,165500,144106510,11380,11380,11380,11380,0
20250210,165400,144106510,11380,11380,11380,11380,0
20250210,165300,144106510,11380,11380,11380,11380,0
20250210,165200,144106510,11380,11380,11380,11380,0
20250210,165100,144106510,11380,11380,11380,11380,481
20250210,165000,144106510,11380,11380,11380,11380,0
20250210,164900,144106510,11380,11380,11380,11380,0
20250210,164800,144106510,11380,11380,11380,11380,0
20250210,164700,144106510,11380,11380,11380,11380,0
20250210,164600,144106510,11380,11380,11380,11380,0
20250210,164500,144106510,11380,11380,11380,11380,0
20250210,164400,144106510,11380,11380,11380,11380,0
20250210,164300,144106510,11380,11380,11380,11380,0
20250210,164200,144106510,11380,11380,11380,11380,0
20250210,164100,144106510,11380,11380,11380,11380,0
20250210,164000,144106510,11380,11380,11380,11380,0
20250210,163900,144106510,11380,11380,11380,11380,0
20250210,163800,144106510,11380,11380,11380,11380,0
20250210,163700,144106510,11380,11380,11380,11380,0
20250210,163600,144106510,11380,11380,11380,11380,0
20250210,163500,144106510,11380,11380,11380,11380,0
20250210,163400,144106510,11380,11380,11380,11380,0
20250210,163300,144106510,11380,11380,11380,11380,0
20250210,163200,144106510,11380,11380,11380,11380,0
20250210,163100,144106510,11380,11380,11380,11380,0
20250210,163000,144106510,11380,11380,11380,11380,0
20250210,162900,144106510,11380,11380,11380,11380,0
20250210,162800,144106510,11380,11380,11380,11380,0
20250210,162700,144106510,11380,11380,11380,11380,0
20250210,162600,144106510,11380,11380,11380,11380,0
20250210,162500,144106510,11380,11380,11380,11380,0
20250210,162400,144106510,11380,11380,11380,11380,0
20250210,162300,144106510,11380,11380,11380,11380,0
20250210,162200,144106510,11380,11380,11380,11380,0
20250210,162100,144106510,11380,11380,11380,11380,481
20250210,162000,144106510,11380,11380,11380,11380,0
20250210,161900,144106510,11380,11380,11380,11380,0
20250210,161800,144106510,11380,11380,11380,11380,0
20250210,161700,144106510,11380,11380,11380,11380,0
20250210,161600,144106510,11380,11380,11380,11380,0
20250210,161500,144106510,11380,11380,11380,11380,0
20250210,161400,144106510,11380,11380,11380,11380,0
20250210,161300,144106510,11380,11380,11380,11380,0
20250210,161200,144106510,11380,11380,11380,11380,0
20250210,161100,144106510,11380,11380,11380,11380,0
20250210,161000,144106510,11380,11380,11380,11380,0
20250210,160900,144106510,11380,11380,11380,11380,0
20250210,160800,144106510,11380,11380,11380,11380,0
20250210,160700,144106510,11380,11380,11380,11380,0
20250210,160600,144106510,11380,11380,11380,11380,0
20250210,160500,144106510,11380,11380,11380,11380,0
20250210,160400,144106510,11380,11380,11380,11380,0
20250210,160300,144106510,11380,11380,11380,11380,0
20250210,160200,144106510,11380,11380,11380,11380,0
20250210,160100,144106510,11380,11380,11380,11380,0
20250210,160000,144106510,11380,11380,11380,11380,0
20250210,155900,144106510,11380,11380,11380,11380,0
20250210,155800,144106510,11380,11380,11380,11380,0
20250210,155700,144106510,11380,11380,11380,11380,0
20250210,155600,144106510,11380,11380,11380,11380,0
20250210,155500,144106510,11380,11380,11380,11380,0
20250210,155400,144106510,11380,11380,11380,11380,0
20250210,155300,144106510,11380,11380,11380,11380,0
20250210,155200,144106510,11380,11380,11380,11380,0
20250210,155100,144106510,11380,11380,11380,11380,481
20250210,155000,144106510,11380,11380,11380,11380,0
20250210,154900,144106510,11380,11380,11380,11380,0
20250210,154800,144106510,11380,11380,11380,11380,0
20250210,154700,144106510,11380,11380,11380,11380,0
20250210,154600,144106510,11380,11380,11380,11380,0
20250210,154500,144106510,11380,11380,11380,11380,0
20250210,154400,144106510,11380,11380,11380,11380,0
20250210,154300,144106510,11380,11380,11380,11380,0
20250210,154200,144106510,11380,11380,11380,11380,0
20250210,154100,144106510,11380,11380,11380,11380,0
20250210,154000,144106510,11380,11380,11380,11380,0
20250210,153900,144106510,11380,11380,11380,11380,0
20250210,153800,144106510,11380,11380,11380,11380,0
20250210,153700,144106510,11380,11380,11380,11380,0
20250210,153600,144106510,11380,11380,11380,11380,0
20250210,153500,144106510,11380,11380,11380,11380,0
20250210,153400,144106510,11380,11380,11380,11380,0
20250210,153300,144106510,11380,11380,11380,11380,0
20250210,153200,144106510,11380,11380,11380,11380,0
20250210,153100,144106510,11380,11380,11380,11380,0
20250210,153000,144106510,11380,11380,11380,11380,481
20250210,152900,138632730,11350,11350,11350,11350,0
20250210,152800,138632730,11350,11350,11350,11350,0
20250210,152700,138632730,11350,11350,11350,11350,0
20250210,152600,138632730,11350,11350,11350,11350,0
20250210,152500,138632730,11350,11350,11350,11350,0
20250210,152400,138632730,11350,11350,11350,11350,0
20250210,152300,138632730,11350,11350,11350,11350,0
20250210,152200,138632730,11350,11350,11350,11350,0
20250210,152100,138632730,11350,11350,11350,11350,0
20250210,152000,138632730,11350,11350,11350,11350,0
20250210,151900,138632730,11350,11350,11350,11350,130
20250210,151800,137157230,11350,11350,11350,11350,27
20250210,151700,136850780,11350,11350,11350,11350,24
20250210,151600,136578380,11350,11350,11350,11350,0
20250210,151500,136578380,11350,11350,11350,11350,0
20250210,151400,136578380,11350,11350,11350,11350,226
20250210,151300,134013280,11350,11360,11360,11350,4
20250210,151200,133967850,11350,11370,11370,11350,21
20250210,151100,133729160,11350,11350,11350,11350,0
20250210,151000,133729160,11350,11350,11350,11350,0
20250210,150900,133729160,11350,11350,11350,11350,0
20250210,150800,133729160,11350,11350,11350,11350,0
20250210,150700,133729160,11350,11360,11360,11350,7
20250210,150600,133649700,11360,11360,11360,11360,40
20250210,150500,133195300,11330,11330,11330,11330,0
20250210,150400,133195300,11330,11330,11330,11330,0
20250210,150300,133195300,11330,11340,11340,11330,31
20250210,150200,132844050,11350,11360,11360,11350,130
20250210,150100,131368520,11360,11360,11360,11360,3
20250210,150000,131334440,11360,11360,11360,11360,8
20250210,145900,131243560,11350,11350,11350,11350,0
20250210,145800,131243560,11350,11350,11350,11350,1
20250210,145700,131232210,11370,11370,11370,11370,0
20250210,145600,131232210,11370,11370,11370,11370,0
20250210,145500,131232210,11370,11370,11370,11370,3
20250210,145400,131198100,11330,11330,11330,11330,0
20250210,145300,131198100,11330,11330,11330,11330,0
20250210,145200,131198100,11330,11330,11330,11330,0
20250210,145100,131198100,11330,11330,11330,11330,123
20250210,145000,129804510,11370,11370,11370,11370,54
20250210,144900,129190530,11360,11360,11360,11360,0
20250210,144800,129190530,11360,11360,11360,11360,0
20250210,144700,129190530,11360,11360,11360,11360,0
20250210,144600,129190530,11360,11360,11360,11360,34
20250210,144500,128804290,11340,11340,11340,11340,0
20250210,144400,128804290,11340,11340,11340,11340,0
20250210,144300,128804290,11340,11360,11360,11340,3
20250210,144200,128770250,11360,11360,11360,11360,0
20250210,144100,128770250,11360,11360,11360,11360,2
20250210,144000,128747530,11360,11360,11360,11360,0
20250210,143900,128747530,11360,11360,11360,11360,0
20250210,143800,128747530,11360,11360,11360,11360,0
20250210,143700,128747530,11360,11360,11360,11360,0
20250210,143600,128747530,11360,11360,11360,11360,5
20250210,143500,128690730,11330,11370,11370,11330,92
20250210,143400,127645450,11320,11320,11320,11320,0
20250210,143300,127645450,11320,11320,11320,11320,0
20250210,143200,127645450,11320,11320,11320,11320,0
20250210,143100,127645450,11320,11320,11320,11320,0
20250210,143000,127645450,11320,11320,11320,11320,0
20250210,142900,127645450,11320,11320,11320,11320,0
20250210,142800,127645450,11320,11320,11320,11320,0
20250210,142700,127645450,11320,11320,11320,11320,0
20250210,142600,127645450,11320,11320,11320,11320,0
20250210,142500,127645450,11320,11370,11370,11320,99
20250210,142400,126520820,11320,11320,11320,11320,0
20250210,142300,126520820,11320,11320,11320,11320,0
20250210,142200,126520820,11320,11320,11320,11320,0
20250210,142100,126520820,11320,11320,11320,11320,0
20250210,142000,126520820,11320,11320,11320,11320,0
20250210,141900,126520820,11320,11320,11320,11320,0
20250210,141800,126520820,11320,11320,11320,11320,309
20250210,141700,123022940,11320,11320,11320,11320,0
20250210,141600,123022940,11320,11320,11320,11320,0
20250210,141500,123022940,11320,11320,11320,11320,0
20250210,141400,123022940,11320,11320,11320,11320,0
20250210,141300,123022940,11320,11380,11380,11320,66
20250210,141200,122272700,11320,11320,11320,11320,0
20250210,141100,122272700,11320,11320,11320,11320,1
20250210,141000,122261380,11320,11320,11320,11320,0
20250210,140900,122261380,11320,11320,11320,11320,0
20250210,140800,122261380,11320,11320,11320,11320,0
20250210,140700,122261380,11320,11320,11320,11320,0
20250210,140600,122261380,11320,11320,11320,11320,0
20250210,140500,122261380,11320,11320,11320,11320,0
20250210,140400,122261380,11320,11320,11320,11320,0
20250210,140300,122261380,11320,11360,11360,11320,43
20250210,140200,121774200,11320,11330,11330,11320,68
20250210,140100,121004140,11320,11320,11320,11320,0
20250210,140000,121004140,11320,11380,11380,11320,162
20250210,135900,119166200,11370,11370,11370,11370,0
20250210,135800,119166200,11370,11370,11370,11370,0
20250210,135700,119166200,11370,11360,11370,11360,25
20250210,135600,118881960,11360,11360,11360,11360,0
20250210,135500,118881960,11360,11360,11360,11360,0
20250210,135400,118881960,11360,11360,11360,11360,0
20250210,135300,118881960,11360,11360,11360,11360,6
20250210,135200,118813800,11370,11370,11370,11370,0
20250210,135100,118813800,11370,11370,11370,11370,109
20250210,135000,117574470,11370,11370,11370,11370,0
20250210,134900,117574470,11370,11370,11370,11370,77
20250210,134800,116698980,11370,11370,11370,11370,0
20250210,134700,116698980,11370,11370,11370,11370,335
20250210,134600,112890030,11370,11370,11370,11370,0
20250210,134500,112890030,11370,11370,11370,11370,0
20250210,134400,112890030,11370,11370,11370,11370,45
20250210,134300,112378380,11320,11320,11320,11320,0
20250210,134200,112378380,11320,11320,11320,11320,0
20250210,134100,112378380,11320,11320,11320,11320,0
20250210,134000,112378380,11320,11330,11330,11320,36
20250210,133900,111970520,11360,11360,11360,11360,1
20250210,133800,111959160,11360,11360,11360,11360,2
20250210,133700,111936440,11360,11360,11360,11360,100
20250210,133600,110800440,11350,11350,11350,11350,0
20250210,133500,110800440,11350,11350,11350,11350,0
20250210,133400,110800440,11350,11350,11350,11350,22
20250210,133300,110550740,11330,11330,11330,11330,0
20250210,133200,110550740,11330,11330,11330,11330,60
20250210,133100,109870940,11350,11350,11350,11350,0
20250210,133000,109870940,11350,11340,11350,11340,303
20250210,132900,106434890,11350,11350,11350,11350,15
20250210,132800,106264640,11350,11350,11350,11350,63
20250210,132700,105549590,11350,11350,11350,11350,0
20250210,132600,105549590,11350,11350,11350,11350,0
20250210,132500,105549590,11350,11350,11350,11350,0
20250210,132400,105549590,11350,11350,11350,11350,5
20250210,132300,105492840,11350,11350,11350,11350,0
20250210,132200,105492840,11350,11350,11350,11350,0
20250210,132100,105492840,11350,11320,11350,11320,72
20250210,132000,104675670,11320,11320,11320,11320,0
20250210,131900,104675670,11320,11320,11320,11320,1
20250210,131800,104664350,11330,11330,11330,11330,0
20250210,131700,104664350,11330,11330,11330,11330,0
20250210,131600,104664350,11330,11330,11330,11330,0
20250210,131500,104664350,11330,11330,11330,11330,130
20250210,131400,103191450,11330,11330,11330,11330,100
20250210,131300,102058450,11320,11320,11320,11320,0
20250210,131200,102058450,11320,11320,11320,11320,0
20250210,131100,102058450,11320,11320,11320,11320,0
20250210,131000,102058450,11320,11320,11320,11320,0
20250210,130900,102058450,11320,11320,11320,11320,0
20250210,130800,102058450,11320,11320,11320,11320,0
20250210,130700,102058450,11320,11320,11320,11320,0
20250210,130600,102058450,11320,11320,11320,11320,0
20250210,130500,102058450,11320,11320,11320,11320,0
20250210,130400,102058450,11320,11320,11320,11320,24
20250210,130300,101786770,11310,11310,11310,11310,0
20250210,130200,101786770,11310,11310,11310,11310,0
20250210,130100,101786770,11310,11310,11310,11310,1
20250210,130000,101775460,11350,11350,11350,11350,0
20250210,125900,101775460,11350,11350,11350,11350,81
20250210,125800,100856110,11300,11300,11300,11300,0
20250210,125700,100856110,11300,11300,11300,11300,0
20250210,125600,100856110,11300,11300,11300,11300,0
20250210,125500,100856110,11300,11310,11310,11300,200
20250210,125400,98596100,11300,11300,11300,11300,1
20250210,125300,98584800,11300,11300,11300,11300,21
20250210,125200,98347500,11300,11300,11300,11300,0
20250210,125100,98347500,11300,11300,11300,11300,2
20250210,125000,98324900,11300,11310,11310,11300,588
20250210,124900,91679980,11310,11310,11310,11310,0
20250210,124800,91679980,11310,11320,11320,11310,252
20250210,124700,88829590,11320,11330,11330,11320,291
20250210,124600,85535440,11350,11350,11350,11350,5
20250210,124500,85478690,11350,11350,11350,11350,0
20250210,124400,85478690,11350,11350,11350,11350,0
20250210,124300,85478690,11350,11350,11350,11350,0
20250210,124200,85478690,11350,11350,11350,11350,0
20250210,124100,85478690,11350,11350,11350,11350,5
20250210,124000,85421940,11350,11350,11350,11350,2
20250210,123900,85399240,11320,11320,11320,11320,0
20250210,123800,85399240,11320,11320,11320,11320,0
20250210,123700,85399240,11320,11320,11320,11320,0
20250210,123600,85399240,11320,11320,11320,11320,1
20250210,123500,85387920,11320,11320,11320,11320,170
20250210,123400,83463520,11320,11320,11320,11320,0
20250210,123300,83463520,11320,11320,11320,11320,0
20250210,123200,83463520,11320,11320,11320,11320,0
20250210,123100,83463520,11320,11320,11320,11320,0
20250210,123000,83463520,11320,11330,11330,11320,71
20250210,122900,82659290,11330,11330,11330,11330,0
20250210,122800,82659290,11330,11330,11330,11330,0
20250210,122700,82659290,11330,11330,11330,11330,0
20250210,122600,82659290,11330,11330,11330,11330,0
20250210,122500,82659290,11330,11330,11330,11330,0
20250210,122400,82659290,11330,11330,11330,11330,0
20250210,122300,82659290,11330,11330,11330,11330,0
20250210,122200,82659290,11330,11330,11330,11330,0
20250210,122100,82659290,11330,11330,11330,11330,0
20250210,122000,82659290,11330,11330,11330,11330,0
20250210,121900,82659290,11330,11330,11330,11330,0
20250210,121800,82659290,11330,11330,11330,11330,0
20250210,121700,82659290,11330,11330,11330,11330,100
20250210,121600,81526290,11320,11320,11320,11320,0
20250210,121500,81526290,11320,11320,11320,11320,0
20250210,121400,81526290,11320,11320,11320,11320,0
20250210,121300,81526290,11320,11320,11320,11320,0
20250210,121200,81526290,11320,11350,11350,11320,73
20250210,121100,80698730,11370,11370,11370,11370,0
20250210,121000,80698730,11370,11370,11370,11370,2
20250210,120900,80675990,11350,11350,11350,11350,0
20250210,120800,80675990,11350,11350,11350,11350,0
20250210,120700,80675990,11350,11350,11350,11350,0
20250210,120600,80675990,11350,11350,11350,11350,0
20250210,120500,80675990,11350,11350,11350,11350,0
20250210,120400,80675990,11350,11350,11350,11350,0
20250210,120300,80675990,11350,11350,11350,11350,0
20250210,120200,80675990,11350,11350,11350,11350,0
20250210,120100,80675990,11350,11350,11350,11350,0
20250210,120000,80675990,11350,11350,11350,11350,37
20250210,115900,80256040,11350,11350,11350,11350,0
20250210,115800,80256040,11350,11350,11350,11350,0
20250210,115700,80256040,11350,11350,11350,11350,0
20250210,115600,80256040,11350,11350,11350,11350,0
20250210,115500,80256040,11350,11350,11350,11350,0
20250210,115400,80256040,11350,11350,11350,11350,0
20250210,115300,80256040,11350,11350,11350,11350,0
20250210,115200,80256040,11350,11350,11350,11350,1
20250210,115100,80244690,11350,11350,11350,11350,0
20250210,115000,80244690,11350,11350,11350,11350,0
20250210,114900,80244690,11350,11350,11350,11350,0
20250210,114800,80244690,11350,11350,11350,11350,0
20250210,114700,80244690,11350,11350,11350,11350,0
20250210,114600,80244690,11350,11350,11350,11350,0
20250210,114500,80244690,11350,11350,11350,11350,0
20250210,114400,80244690,11350,11350,11350,11350,0
20250210,114300,80244690,11350,11350,11350,11350,0
20250210,114200,80244690,11350,11350,11350,11350,60
20250210,114100,79563690,11350,11350,11350,11350,79
20250210,114000,78667040,11350,11350,11350,11350,0
20250210,113900,78667040,11350,11370,11370,11350,1221
20250210,113800,64800770,11380,11380,11380,11380,0
20250210,113700,64800770,11380,11380,11380,11380,0
20250210,113600,64800770,11380,11380,11380,11380,0
20250210,113500,64800770,11380,11380,11380,11380,0
20250210,113400,64800770,11380,11380,11380,11380,0
20250210,113300,64800770,11380,11380,11380,11380,1
20250210,113200,64789390,11380,11380,11380,11380,0
20250210,113100,64789390,11380,11380,11380,11380,1
20250210,113000,64778010,11380,11380,11380,11380,15
20250210,112900,64607310,11380,11380,11380,11380,0
20250210,112800,64607310,11380,11380,11380,11380,0
20250210,112700,64607310,11380,11380,11380,11380,0
20250210,112600,64607310,11380,11380,11380,11380,0
20250210,112500,64607310,11380,11380,11380,11380,1
20250210,112400,64595930,11380,11380,11380,11380,30
20250210,112300,64254530,11380,11380,11380,11380,9
20250210,112200,64152110,11380,11380,11380,11380,0
20250210,112100,64152110,11380,11380,11380,11380,0
20250210,112000,64152110,11380,11380,11380,11380,0
20250210,111900,64152110,11380,11380,11380,11380,0
20250210,111800,64152110,11380,11380,11380,11380,0
20250210,111700,64152110,11380,11380,11380,11380,0
20250210,111600,64152110,11380,11380,11380,11380,0
20250210,111500,64152110,11380,11380,11380,11380,0
20250210,111400,64152110,11380,11380,11380,11380,0
20250210,111300,64152110,11380,11380,11380,11380,0
20250210,111200,64152110,11380,11380,11380,11380,10
20250210,111100,64038310,11390,11390,11390,11390,1
20250210,111000,64026920,11390,11390,11390,11390,0
20250210,110900,64026920,11390,11390,11390,11390,0
20250210,110800,64026920,11390,11390,11390,11390,0
20250210,110700,64026920,11390,11390,11390,11390,12
20250210,110600,63890240,11390,11390,11390,11390,3
20250210,110500,63856070,11390,11390,11390,11390,0
20250210,110400,63856070,11390,11390,11390,11390,0
20250210,110300,63856070,11390,11390,11390,11390,0
20250210,110200,63856070,11390,11390,11390,11390,0
20250210,110100,63856070,11390,11390,11390,11390,0
20250210,110000,63856070,11390,11390,11390,11390,0
20250210,105900,63856070,11390,11390,11390,11390,0
20250210,105800,63856070,11390,11390,11390,11390,0
20250210,105700,63856070,11390,11390,11390,11390,0
20250210,105600,63856070,11390,11390,11390,11390,13
20250210,105500,63708000,11390,11390,11390,11390,0
20250210,105400,63708000,11390,11380,11390,11380,236
20250210,105300,61022310,11380,11380,11380,11380,7
20250210,105200,60942650,11370,11370,11370,11370,0
20250210,105100,60942650,11370,11370,11370,11370,5
20250210,105000,60885800,11380,11380,11380,11380,0
20250210,104900,60885800,11380,11380,11380,11380,0
20250210,104800,60885800,11380,11380,11380,11380,21
20250210,104700,60646820,11380,11380,11380,11380,0
20250210,104600,60646820,11380,11380,11380,11380,0
20250210,104500,60646820,11380,11380,11380,11380,0
20250210,104400,60646820,11380,11380,11380,11380,0
20250210,104300,60646820,11380,11380,11380,11380,0
20250210,104200,60646820,11380,11380,11380,11380,0
20250210,104100,60646820,11380,11380,11380,11380,0
20250210,104000,60646820,11380,11380,11380,11380,10
20250210,103900,60533020,11390,11390,11390,11390,10
20250210,103800,60419120,11390,11390,11390,11390,0
20250210,103700,60419120,11390,11390,11390,11390,20
20250210,103600,60191320,11390,11390,11390,11390,11
20250210,103500,60066030,11390,11390,11390,11390,0
20250210,103400,60066030,11390,11390,11390,11390,0
20250210,103300,60066030,11390,11390,11390,11390,0
20250210,103200,60066030,11390,11390,11390,11390,0
20250210,103100,60066030,11390,11390,11390,11390,0
20250210,103000,60066030,11390,11390,11390,11390,0
20250210,102900,60066030,11390,11390,11390,11390,12
20250210,102800,59929350,11390,11390,11390,11390,0
20250210,102700,59929350,11390,11390,11390,11390,0
20250210,102600,59929350,11390,11390,11390,11390,10
20250210,102500,59815450,11390,11390,11390,11390,3
20250210,102400,59781280,11390,11390,11390,11390,11
20250210,102300,59655990,11390,11390,11390,11390,0
20250210,102200,59655990,11390,11390,11390,11390,0
20250210,102100,59655990,11390,11390,11390,11390,23
20250210,102000,59394020,11360,11360,11360,11360,0
20250210,101900,59394020,11360,11390,11390,11360,79
20250210,101800,58495050,11390,11390,11390,11390,8
20250210,101700,58403930,11360,11360,11360,11360,0
20250210,101600,58403930,11360,11360,11360,11360,5
20250210,101500,58347130,11360,11360,11360,11360,100
20250210,101400,57211130,11360,11390,11390,11360,94
20250210,101300,56142840,11390,11390,11390,11390,0
20250210,101200,56142840,11390,11390,11390,11390,0
20250210,101100,56142840,11390,11390,11390,11390,10
20250210,101000,56028940,11390,11390,11390,11390,0
20250210,100900,56028940,11390,11390,11390,11390,0
20250210,100800,56028940,11390,11390,11390,11390,2
20250210,100700,56006160,11370,11370,11370,11370,0
20250210,100600,56006160,11370,11370,11370,11370,0
20250210,100500,56006160,11370,11370,11370,11370,4
20250210,100400,55960680,11370,11370,11370,11370,6
20250210,100300,55892460,11370,11320,11370,11320,4
20250210,100200,55847080,11310,11310,11310,11310,48
20250210,100100,55304200,11310,11310,11310,11310,1
20250210,100000,55292890,11310,11310,11310,11310,125
20250210,095900,53879140,11310,11320,11320,11310,247
20250210,095800,51084000,11330,11330,11330,11330,59
20250210,095700,50415530,11330,11340,11340,11330,174
20250210,095600,48442970,11360,11360,11360,11360,0
20250210,095500,48442970,11360,11360,11360,11360,0
20250210,095400,48442970,11360,11360,11360,11360,50
20250210,095300,47874970,11370,11370,11370,11370,50
20250210,095200,47306470,11370,11370,11370,11370,301
20250210,095100,43884100,11370,11370,11370,11370,30
20250210,095000,43543000,11360,11360,11360,11360,100
20250210,094900,42407000,11360,11360,11360,11360,0
20250210,094800,42407000,11360,11360,11360,11360,0
20250210,094700,42407000,11360,11360,11370,11360,111
20250210,094600,41146030,11360,11360,11360,11360,5
20250210,094500,41089230,11410,11410,11410,11410,0
20250210,094400,41089230,11410,11410,11410,11410,2
20250210,094300,41066410,11410,11420,11420,11410,38
20250210,094200,40632550,11410,11410,11410,11410,0
20250210,094100,40632550,11410,11410,11410,11410,280
20250210,094000,37437750,11410,11410,11410,11410,300
20250210,093900,34014750,11410,11410,11410,11410,201
20250210,093800,31721340,11390,11400,11400,11390,250
20250210,093700,28871840,11400,11380,11400,11380,300
20250210,093600,25456860,11330,11330,11330,11330,0
20250210,093500,25456860,11330,11330,11330,11330,0
20250210,093400,25456860,11330,11330,11330,11330,0
20250210,093300,25456860,11330,11330,11330,11330,0
20250210,093200,25456860,11330,11330,11330,11330,0
20250210,093100,25456860,11330,11330,11330,11330,0
20250210,093000,25456860,11330,11380,11380,11330,16
20250210,092900,25275470,11330,11330,11330,11330,46
20250210,092800,24754290,11390,11390,11390,11390,46
20250210,092700,24230350,11400,11400,11400,11400,16
20250210,092600,24047950,11400,11410,11410,11400,33
20250210,092500,23671590,11410,11330,11410,11330,61
20250210,092400,22977180,11340,11340,11340,11340,105
20250210,092300,21786480,11340,11340,11340,11340,0
20250210,092200,21786480,11340,11340,11340,11340,50
20250210,092100,21219480,11440,11430,11440,11430,28
20250210,092000,20899300,11330,11330,11330,11330,2
20250210,091900,20876640,11330,11330,11330,11330,53
20250210,091800,20276150,11330,11330,11330,11330,0
20250210,091700,20276150,11330,11330,11330,11330,0
20250210,091600,20276150,11330,11330,11330,11330,0
20250210,091500,20276150,11330,11330,11330,11330,29
20250210,091400,19947580,11350,11350,11350,11340,496
20250210,091300,14318050,11350,11350,11350,11350,0
20250210,091200,14318050,11350,11350,11350,11350,106
20250210,091100,13114950,11350,11350,11350,11350,10
20250210,091000,13001450,11350,11350,11350,11350,16
20250210,090900,12819850,11400,11400,11400,11400,0
20250210,090800,12819850,11400,11400,11400,11400,1
20250210,090700,12808450,11430,11450,11460,11430,302
20250210,090600,9349960,11460,11320,11460,11320,17
20250210,090500,9157380,11420,11420,11510,11420,301
20250210,090400,5709540,11420,11330,11420,11310,77
20250210,090300,4835350,11350,11350,11350,11350,0
20250210,090200,4835350,11350,11360,11360,11350,145
20250210,090100,3188180,11360,11360,11360,11360,32
20250210,090000,2824660,11350,11400,11460,11350,248