KissMeData/053160/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193600,604947080,11900,11900,11900,11900,1615
20250206,193500,604947080,11900,11900,11900,11900,0
20250206,193400,604947080,11900,11900,11900,11900,0
20250206,193300,604947080,11900,11900,11900,11900,0
20250206,193200,604947080,11900,11900,11900,11900,0
20250206,193100,604947080,11900,11900,11900,11900,0
20250206,193000,604947080,11900,11900,11900,11900,0
20250206,192900,604947080,11900,11900,11900,11900,0
20250206,192800,604947080,11900,11900,11900,11900,0
20250206,192700,604947080,11900,11900,11900,11900,0
20250206,192600,604947080,11900,11900,11900,11900,0
20250206,192500,604947080,11900,11900,11900,11900,0
20250206,192400,604947080,11900,11900,11900,11900,0
20250206,192300,604947080,11900,11900,11900,11900,0
20250206,192200,604947080,11900,11900,11900,11900,0
20250206,192100,604947080,11900,11900,11900,11900,0
20250206,192000,604947080,11900,11900,11900,11900,0
20250206,191900,604947080,11900,11900,11900,11900,0
20250206,191800,604947080,11900,11900,11900,11900,0
20250206,191700,604947080,11900,11900,11900,11900,0
20250206,191600,604947080,11900,11900,11900,11900,0
20250206,191500,604947080,11900,11900,11900,11900,0
20250206,191400,604947080,11900,11900,11900,11900,0
20250206,191300,604947080,11900,11900,11900,11900,0
20250206,191200,604947080,11900,11900,11900,11900,0
20250206,191100,604947080,11900,11900,11900,11900,0
20250206,191000,604947080,11900,11900,11900,11900,0
20250206,190900,604947080,11900,11900,11900,11900,0
20250206,190800,604947080,11900,11900,11900,11900,0
20250206,190700,604947080,11900,11900,11900,11900,0
20250206,190600,604947080,11900,11900,11900,11900,1615
20250206,190500,604947080,11900,11900,11900,11900,0
20250206,190400,604947080,11900,11900,11900,11900,0
20250206,190300,604947080,11900,11900,11900,11900,0
20250206,190200,604947080,11900,11900,11900,11900,0
20250206,190100,604947080,11900,11900,11900,11900,0
20250206,190000,604947080,11900,11900,11900,11900,0
20250206,185900,604947080,11900,11900,11900,11900,0
20250206,185800,604947080,11900,11900,11900,11900,0
20250206,185700,604947080,11900,11900,11900,11900,0
20250206,185600,604947080,11900,11900,11900,11900,0
20250206,185500,604947080,11900,11900,11900,11900,0
20250206,185400,604947080,11900,11900,11900,11900,0
20250206,185300,604947080,11900,11900,11900,11900,0
20250206,185200,604947080,11900,11900,11900,11900,0
20250206,185100,604947080,11900,11900,11900,11900,0
20250206,185000,604947080,11900,11900,11900,11900,0
20250206,184900,604947080,11900,11900,11900,11900,0
20250206,184800,604947080,11900,11900,11900,11900,0
20250206,184700,604947080,11900,11900,11900,11900,0
20250206,184600,604947080,11900,11900,11900,11900,0
20250206,184500,604947080,11900,11900,11900,11900,0
20250206,184400,604947080,11900,11900,11900,11900,0
20250206,184300,604947080,11900,11900,11900,11900,0
20250206,184200,604947080,11900,11900,11900,11900,0
20250206,184100,604947080,11900,11900,11900,11900,0
20250206,184000,604947080,11900,11900,11900,11900,0
20250206,183900,604947080,11900,11900,11900,11900,0
20250206,183800,604947080,11900,11900,11900,11900,0
20250206,183700,604947080,11900,11900,11900,11900,0
20250206,183600,604947080,11900,11900,11900,11900,1615
20250206,183500,604947080,11900,11900,11900,11900,0
20250206,183400,604947080,11900,11900,11900,11900,0
20250206,183300,604947080,11900,11900,11900,11900,0
20250206,183200,604947080,11900,11900,11900,11900,0
20250206,183100,604947080,11900,11900,11900,11900,0
20250206,183000,604947080,11900,11900,11900,11900,0
20250206,182900,604947080,11900,11900,11900,11900,0
20250206,182800,604947080,11900,11900,11900,11900,0
20250206,182700,604947080,11900,11900,11900,11900,0
20250206,182600,604947080,11900,11900,11900,11900,0
20250206,182500,604947080,11900,11900,11900,11900,0
20250206,182400,604947080,11900,11900,11900,11900,0
20250206,182300,604947080,11900,11900,11900,11900,0
20250206,182200,604947080,11900,11900,11900,11900,0
20250206,182100,604947080,11900,11900,11900,11900,0
20250206,182000,604947080,11900,11900,11900,11900,0
20250206,181900,604947080,11900,11900,11900,11900,0
20250206,181800,604947080,11900,11900,11900,11900,0
20250206,181700,604947080,11900,11900,11900,11900,0
20250206,181600,604947080,11900,11900,11900,11900,0
20250206,181500,604947080,11900,11900,11900,11900,0
20250206,181400,604947080,11900,11900,11900,11900,0
20250206,181300,604947080,11900,11900,11900,11900,0
20250206,181200,604947080,11900,11900,11900,11900,0
20250206,181100,604947080,11900,11900,11900,11900,0
20250206,181000,604947080,11900,11900,11900,11900,0
20250206,180900,604947080,11900,11900,11900,11900,0
20250206,180800,604947080,11900,11900,11900,11900,0
20250206,180700,604947080,11900,11900,11900,11900,0
20250206,180600,604947080,11900,11900,11900,11900,1615
20250206,180500,604947080,11900,11900,11900,11900,0
20250206,180400,604947080,11900,11900,11900,11900,0
20250206,180300,604947080,11900,11900,11900,11900,0
20250206,180200,604947080,11900,11900,11900,11900,0
20250206,180100,604947080,11900,11900,11900,11900,0
20250206,180000,604947080,11900,11900,11900,11900,0
20250206,175900,604947080,11900,11900,11900,11900,0
20250206,175800,604947080,11900,11900,11900,11900,0
20250206,175700,604947080,11900,11900,11900,11900,0
20250206,175600,604947080,11900,11900,11900,11900,0
20250206,175500,604947080,11900,11900,11900,11900,0
20250206,175400,604947080,11900,11900,11900,11900,0
20250206,175300,604947080,11900,11900,11900,11900,0
20250206,175200,604947080,11900,11900,11900,11900,0
20250206,175100,604947080,11900,11900,11900,11900,0
20250206,175000,604947080,11900,11900,11900,11900,0
20250206,174900,604947080,11900,11900,11900,11900,0
20250206,174800,604947080,11900,11900,11900,11900,0
20250206,174700,604947080,11900,11900,11900,11900,0
20250206,174600,604947080,11900,11900,11900,11900,0
20250206,174500,604947080,11900,11900,11900,11900,0
20250206,174400,604947080,11900,11900,11900,11900,0
20250206,174300,604947080,11900,11900,11900,11900,0
20250206,174200,604947080,11900,11900,11900,11900,0
20250206,174100,604947080,11900,11900,11900,11900,0
20250206,174000,604947080,11900,11900,11900,11900,0
20250206,173900,604947080,11900,11900,11900,11900,0
20250206,173800,604947080,11900,11900,11900,11900,0
20250206,173700,604947080,11900,11900,11900,11900,0
20250206,173600,604947080,11900,11900,11900,11900,1615
20250206,173500,604947080,11900,11900,11900,11900,0
20250206,173400,604947080,11900,11900,11900,11900,0
20250206,173300,604947080,11900,11900,11900,11900,0
20250206,173200,604947080,11900,11900,11900,11900,0
20250206,173100,604947080,11900,11900,11900,11900,0
20250206,173000,604947080,11900,11900,11900,11900,0
20250206,172900,604947080,11900,11900,11900,11900,0
20250206,172800,604947080,11900,11900,11900,11900,0
20250206,172700,604947080,11900,11900,11900,11900,0
20250206,172600,604947080,11900,11900,11900,11900,0
20250206,172500,604947080,11900,11900,11900,11900,0
20250206,172400,604947080,11900,11900,11900,11900,0
20250206,172300,604947080,11900,11900,11900,11900,0
20250206,172200,604947080,11900,11900,11900,11900,0
20250206,172100,604947080,11900,11900,11900,11900,0
20250206,172000,604947080,11900,11900,11900,11900,0
20250206,171900,604947080,11900,11900,11900,11900,0
20250206,171800,604947080,11900,11900,11900,11900,0
20250206,171700,604947080,11900,11900,11900,11900,0
20250206,171600,604947080,11900,11900,11900,11900,0
20250206,171500,604947080,11900,11900,11900,11900,0
20250206,171400,604947080,11900,11900,11900,11900,0
20250206,171300,604947080,11900,11900,11900,11900,0
20250206,171200,604947080,11900,11900,11900,11900,0
20250206,171100,604947080,11900,11900,11900,11900,0
20250206,171000,604947080,11900,11900,11900,11900,0
20250206,170900,604947080,11900,11900,11900,11900,0
20250206,170800,604947080,11900,11900,11900,11900,0
20250206,170700,604947080,11900,11900,11900,11900,0
20250206,170600,604947080,11900,11900,11900,11900,1615
20250206,170500,604947080,11900,11900,11900,11900,0
20250206,170400,604947080,11900,11900,11900,11900,0
20250206,170300,604947080,11900,11900,11900,11900,0
20250206,170200,604947080,11900,11900,11900,11900,0
20250206,170100,604947080,11900,11900,11900,11900,0
20250206,170000,604947080,11900,11900,11900,11900,0
20250206,165900,604947080,11900,11900,11900,11900,0
20250206,165800,604947080,11900,11900,11900,11900,0
20250206,165700,604947080,11900,11900,11900,11900,0
20250206,165600,604947080,11900,11900,11900,11900,0
20250206,165500,604947080,11900,11900,11900,11900,0
20250206,165400,604947080,11900,11900,11900,11900,0
20250206,165300,604947080,11900,11900,11900,11900,0
20250206,165200,604947080,11900,11900,11900,11900,0
20250206,165100,604947080,11900,11900,11900,11900,0
20250206,165000,604947080,11900,11900,11900,11900,0
20250206,164900,604947080,11900,11900,11900,11900,0
20250206,164800,604947080,11900,11900,11900,11900,0
20250206,164700,604947080,11900,11900,11900,11900,0
20250206,164600,604947080,11900,11900,11900,11900,0
20250206,164500,604947080,11900,11900,11900,11900,0
20250206,164400,604947080,11900,11900,11900,11900,0
20250206,164300,604947080,11900,11900,11900,11900,0
20250206,164200,604947080,11900,11900,11900,11900,0
20250206,164100,604947080,11900,11900,11900,11900,0
20250206,164000,604947080,11900,11900,11900,11900,0
20250206,163900,604947080,11900,11900,11900,11900,0
20250206,163800,604947080,11900,11900,11900,11900,0
20250206,163700,604947080,11900,11900,11900,11900,0
20250206,163600,604947080,11900,11900,11900,11900,1615
20250206,163500,604947080,11900,11900,11900,11900,0
20250206,163400,604947080,11900,11900,11900,11900,0
20250206,163300,604947080,11900,11900,11900,11900,0
20250206,163200,604947080,11900,11900,11900,11900,0
20250206,163100,604947080,11900,11900,11900,11900,0
20250206,163000,604947080,11900,11900,11900,11900,0
20250206,162900,604947080,11900,11900,11900,11900,0
20250206,162800,604947080,11900,11900,11900,11900,0
20250206,162700,604947080,11900,11900,11900,11900,0
20250206,162600,604947080,11900,11900,11900,11900,0
20250206,162500,604947080,11900,11900,11900,11900,0
20250206,162400,604947080,11900,11900,11900,11900,0
20250206,162300,604947080,11900,11900,11900,11900,0
20250206,162200,604947080,11900,11900,11900,11900,0
20250206,162100,604947080,11900,11900,11900,11900,0
20250206,162000,604947080,11900,11900,11900,11900,0
20250206,161900,604947080,11900,11900,11900,11900,0
20250206,161800,604947080,11900,11900,11900,11900,0
20250206,161700,604947080,11900,11900,11900,11900,0
20250206,161600,604947080,11900,11900,11900,11900,0
20250206,161500,604947080,11900,11900,11900,11900,0
20250206,161400,604947080,11900,11900,11900,11900,0
20250206,161300,604947080,11900,11900,11900,11900,0
20250206,161200,604947080,11900,11900,11900,11900,0
20250206,161100,604947080,11900,11900,11900,11900,0
20250206,161000,604947080,11900,11900,11900,11900,0
20250206,160900,604947080,11900,11900,11900,11900,0
20250206,160800,604947080,11900,11900,11900,11900,0
20250206,160700,604947080,11900,11900,11900,11900,0
20250206,160600,604947080,11900,11900,11900,11900,1615
20250206,160500,604947080,11900,11900,11900,11900,0
20250206,160400,604947080,11900,11900,11900,11900,0
20250206,160300,604947080,11900,11900,11900,11900,0
20250206,160200,604947080,11900,11900,11900,11900,0
20250206,160100,604947080,11900,11900,11900,11900,0
20250206,160000,604947080,11900,11900,11900,11900,0
20250206,155900,604947080,11900,11900,11900,11900,0
20250206,155800,604947080,11900,11900,11900,11900,0
20250206,155700,604947080,11900,11900,11900,11900,0
20250206,155600,604947080,11900,11900,11900,11900,0
20250206,155500,604947080,11900,11900,11900,11900,0
20250206,155400,604947080,11900,11900,11900,11900,0
20250206,155300,604947080,11900,11900,11900,11900,0
20250206,155200,604947080,11900,11900,11900,11900,0
20250206,155100,604947080,11900,11900,11900,11900,0
20250206,155000,604947080,11900,11900,11900,11900,0
20250206,154900,604947080,11900,11900,11900,11900,0
20250206,154800,604947080,11900,11900,11900,11900,0
20250206,154700,604947080,11900,11900,11900,11900,0
20250206,154600,604947080,11900,11900,11900,11900,0
20250206,154500,604947080,11900,11900,11900,11900,0
20250206,154400,604947080,11900,11900,11900,11900,0
20250206,154300,604947080,11900,11900,11900,11900,0
20250206,154200,604947080,11900,11900,11900,11900,0
20250206,154100,604947080,11900,11900,11900,11900,0
20250206,154000,604947080,11900,11900,11900,11900,0
20250206,153900,604947080,11900,11900,11900,11900,0
20250206,153800,604947080,11900,11900,11900,11900,0
20250206,153700,604947080,11900,11900,11900,11900,0
20250206,153600,604947080,11900,11900,11900,11900,1615
20250206,153500,604947080,11900,11900,11900,11900,0
20250206,153400,604947080,11900,11900,11900,11900,0
20250206,153300,604947080,11900,11900,11900,11900,0
20250206,153200,604947080,11900,11900,11900,11900,0
20250206,153100,604947080,11900,11900,11900,11900,0
20250206,153000,604947080,11900,11900,11900,11900,1615
20250206,152900,585728580,11960,11960,11960,11960,0
20250206,152800,585728580,11960,11960,11960,11960,0
20250206,152700,585728580,11960,11960,11960,11960,0
20250206,152600,585728580,11960,11960,11960,11960,0
20250206,152500,585728580,11960,11960,11960,11960,0
20250206,152400,585728580,11960,11960,11960,11960,0
20250206,152300,585728580,11960,11960,11960,11960,0
20250206,152200,585728580,11960,11960,11960,11960,0
20250206,152100,585728580,11960,11960,11960,11960,0
20250206,152000,585728580,11960,11960,11960,11960,0
20250206,151900,585728580,11960,11990,12000,11950,34
20250206,151800,585321940,11990,11990,11990,11990,209
20250206,151700,582816030,12000,12000,12000,11940,152
20250206,151600,581001030,11940,11940,11940,11940,100
20250206,151500,579807030,12000,12000,12000,12000,1
20250206,151400,579795030,11930,11930,11930,11930,1
20250206,151300,579783100,12000,12000,12000,12000,8
20250206,151200,579687100,12010,12010,12010,12010,0
20250206,151100,579687100,12010,12010,12010,12010,1
20250206,151000,579675090,11930,12010,12010,11930,51
20250206,150900,579066510,11930,11960,11960,11930,306
20250206,150800,575413350,12020,12020,12020,12020,1
20250206,150700,575401330,12020,12020,12020,12020,0
20250206,150600,575401330,12020,12020,12020,12020,0
20250206,150500,575401330,12020,12020,12020,12020,4
20250206,150400,575353250,11950,11950,11950,11950,101
20250206,150300,574146300,12030,12030,12030,12030,0
20250206,150200,574146300,12030,12030,12030,12030,0
20250206,150100,574146300,12030,12030,12030,12030,0
20250206,150000,574146300,12030,11950,12030,11950,79
20250206,145900,573198280,11950,11950,11950,11950,0
20250206,145800,573198280,11950,11960,11960,11950,5
20250206,145700,573138510,12040,12040,12040,12040,0
20250206,145600,573138510,12040,12040,12040,11960,71
20250206,145500,572286710,12040,12020,12040,12020,27
20250206,145400,571961850,12020,12000,12020,12000,100
20250206,145300,570760620,11940,11940,11940,11940,0
20250206,145200,570760620,11940,11940,11940,11940,44
20250206,145100,570235260,12000,12000,12000,12000,4
20250206,145000,570187260,12000,12000,12000,12000,0
20250206,144900,570187260,12000,11940,12000,11940,5
20250206,144800,570127500,11930,11980,11980,11930,287
20250206,144700,566697800,12010,12010,12010,12010,0
20250206,144600,566697800,12010,12010,12010,12010,0
20250206,144500,566697800,12010,11990,12010,11990,300
20250206,144400,563097840,11990,11990,11990,11990,0
20250206,144300,563097840,11990,11990,11990,11990,10
20250206,144200,562977940,11960,11960,11960,11960,111
20250206,144100,561650380,11990,11990,11990,11990,0
20250206,144000,561650380,11990,11970,11990,11970,258
20250206,143900,558562040,11970,11990,11990,11970,202
20250206,143800,556144080,11970,11980,11980,11970,3
20250206,143700,556108150,12000,12000,12000,12000,4
20250206,143600,556060150,11990,11980,12000,11970,469
20250206,143500,550445800,11980,11980,11980,11980,113
20250206,143400,549092060,11980,11980,11980,11980,46
20250206,143300,548540980,11980,11980,11980,11980,30
20250206,143200,548181580,11980,11980,11980,11980,10
20250206,143100,548061780,12020,12020,12020,12020,1
20250206,143000,548049760,11980,12020,12020,11980,1105
20250206,142900,534800660,11990,11990,11990,11990,0
20250206,142800,534800660,11990,11990,11990,11990,0
20250206,142700,534800660,11990,12000,12000,11990,350
20250206,142600,530600830,12020,12020,12020,12020,0
20250206,142500,530600830,12020,12020,12020,12020,0
20250206,142400,530600830,12020,12020,12020,12020,0
20250206,142300,530600830,12020,12020,12020,12020,1
20250206,142200,530588810,12010,12010,12010,12010,0
20250206,142100,530588810,12010,12010,12010,12010,50
20250206,142000,529988310,12010,12010,12010,12010,40
20250206,141900,529507910,12040,12040,12040,12040,1
20250206,141800,529495870,12000,12000,12000,12000,0
20250206,141700,529495870,12000,12000,12000,12000,658
20250206,141600,521599870,12050,12050,12050,12050,0
20250206,141500,521599870,12050,12010,12050,12010,11
20250206,141400,521467720,12050,12010,12050,12010,953
20250206,141300,510022010,12010,12020,12020,12010,473
20250206,141200,504336560,12060,12060,12060,12060,0
20250206,141100,504336560,12060,12060,12060,12060,1
20250206,141000,504324500,12060,12030,12060,12030,60
20250206,140900,503602670,12060,12060,12060,12060,1
20250206,140800,503590610,12020,12030,12030,12020,2000
20250206,140700,479545320,12030,12050,12050,12030,3147
20250206,140600,441674930,12060,12060,12060,12060,0
20250206,140500,441674930,12060,12060,12060,12060,0
20250206,140400,441674930,12060,12060,12060,12060,0
20250206,140300,441674930,12060,12060,12060,12060,3
20250206,140200,441638750,12060,12060,12060,12060,0
20250206,140100,441638750,12060,12060,12060,12060,4
20250206,140000,441590510,12060,12060,12060,12060,46
20250206,135900,441035750,12070,12070,12070,12070,0
20250206,135800,441035750,12070,12070,12070,12070,0
20250206,135700,441035750,12070,12070,12070,12070,0
20250206,135600,441035750,12070,12070,12070,12070,0
20250206,135500,441035750,12070,12070,12070,12070,28
20250206,135400,440697790,12070,12070,12070,12070,0
20250206,135300,440697790,12070,12070,12070,12070,0
20250206,135200,440697790,12070,12070,12070,12070,0
20250206,135100,440697790,12070,12070,12070,12070,1
20250206,135000,440685720,12070,12070,12070,12070,0
20250206,134900,440685720,12070,12070,12070,12070,0
20250206,134800,440685720,12070,12070,12070,12070,0
20250206,134700,440685720,12070,12070,12070,12070,0
20250206,134600,440685720,12070,12070,12070,12070,16
20250206,134500,440492600,12070,12070,12070,12070,118
20250206,134400,439068340,12070,12070,12070,12070,20
20250206,134300,438826940,12070,12070,12070,12070,0
20250206,134200,438826940,12070,12070,12070,12070,0
20250206,134100,438826940,12070,12070,12070,12070,1
20250206,134000,438814870,12080,12080,12080,12080,0
20250206,133900,438814870,12080,12080,12080,12080,0
20250206,133800,438814870,12080,12080,12080,12080,0
20250206,133700,438814870,12080,12080,12080,12080,456
20250206,133600,433306390,12100,12100,12100,12100,0
20250206,133500,433306390,12100,12100,12100,12100,0
20250206,133400,433306390,12100,12100,12100,12100,4
20250206,133300,433257990,12100,12090,12100,12090,96
20250206,133200,432097340,12090,12090,12090,12090,0
20250206,133100,432097340,12090,12090,12090,12090,0
20250206,133000,432097340,12090,12090,12090,12090,0
20250206,132900,432097340,12090,12090,12090,12090,0
20250206,132800,432097340,12090,12090,12090,12090,0
20250206,132700,432097340,12090,12090,12090,12090,0
20250206,132600,432097340,12090,12070,12090,12070,40
20250206,132500,431614440,12070,12070,12070,12070,5
20250206,132400,431554090,12060,12060,12060,12060,21
20250206,132300,431300830,12080,12080,12080,12080,0
20250206,132200,431300830,12080,12080,12080,12080,0
20250206,132100,431300830,12080,12080,12080,12080,1
20250206,132000,431288750,12050,12050,12050,12050,0
20250206,131900,431288750,12050,12050,12050,12050,129
20250206,131800,429734300,12060,12060,12060,12060,100
20250206,131700,428528300,12050,12050,12050,12050,20
20250206,131600,428287300,12060,12060,12060,12060,1
20250206,131500,428275240,12100,12100,12100,12100,0
20250206,131400,428275240,12100,12100,12100,12100,0
20250206,131300,428275240,12100,12100,12100,12100,0
20250206,131200,428275240,12100,12100,12100,12100,0
20250206,131100,428275240,12100,12100,12100,12100,0
20250206,131000,428275240,12100,12100,12100,12100,0
20250206,130900,428275240,12100,12100,12100,12100,0
20250206,130800,428275240,12100,12100,12100,12100,0
20250206,130700,428275240,12100,12100,12100,12100,1
20250206,130600,428263140,12050,12100,12100,12050,16
20250206,130500,428070290,12080,12080,12080,12080,4
20250206,130400,428021970,12100,12100,12100,12100,0
20250206,130300,428021970,12100,12100,12100,12100,0
20250206,130200,428021970,12100,12060,12100,12060,49
20250206,130100,427430990,12100,12100,12100,12100,0
20250206,130000,427430990,12100,12100,12100,12100,0
20250206,125900,427430990,12100,12100,12100,12100,0
20250206,125800,427430990,12100,12100,12100,12100,0
20250206,125700,427430990,12100,12100,12100,12100,0
20250206,125600,427430990,12100,12100,12100,12100,56
20250206,125500,426753390,12100,12100,12100,12100,0
20250206,125400,426753390,12100,12100,12100,12090,280
20250206,125300,423366210,12100,12080,12100,12080,2
20250206,125200,423342030,12040,12040,12040,12040,0
20250206,125100,423342030,12040,12040,12040,12040,870
20250206,125000,412867230,12040,12040,12040,12040,0
20250206,124900,412867230,12040,12040,12040,12040,0
20250206,124800,412867230,12040,12040,12040,12040,0
20250206,124700,412867230,12040,12040,12040,12040,0
20250206,124600,412867230,12040,12040,12040,12040,0
20250206,124500,412867230,12040,12040,12040,12040,0
20250206,124400,412867230,12040,12040,12040,12040,0
20250206,124300,412867230,12040,12040,12040,12040,0
20250206,124200,412867230,12040,12040,12040,12040,0
20250206,124100,412867230,12040,12050,12050,12040,225
20250206,124000,410157460,12050,12050,12050,12050,0
20250206,123900,410157460,12050,12050,12050,12050,0
20250206,123800,410157460,12050,12050,12050,12050,0
20250206,123700,410157460,12050,12050,12050,12050,0
20250206,123600,410157460,12050,12050,12050,12050,0
20250206,123500,410157460,12050,12050,12050,12050,0
20250206,123400,410157460,12050,12050,12050,12050,23
20250206,123300,409880310,12050,12050,12050,12040,193
20250206,123200,407555070,12050,12050,12050,12050,0
20250206,123100,407555070,12050,12050,12050,12050,10
20250206,123000,407434570,12050,12050,12050,12050,0
20250206,122900,407434570,12050,12050,12050,12050,0
20250206,122800,407434570,12050,12050,12050,12050,0
20250206,122700,407434570,12050,12050,12050,12050,0
20250206,122600,407434570,12050,12050,12050,12050,0
20250206,122500,407434570,12050,12050,12050,12050,30
20250206,122400,407073070,12030,12030,12030,12030,189
20250206,122300,404799400,12040,12040,12040,12040,0
20250206,122200,404799400,12040,12040,12040,12040,147
20250206,122100,403029520,12050,12050,12050,12050,0
20250206,122000,403029520,12050,12050,12050,12050,0
20250206,121900,403029520,12050,12050,12050,12050,0
20250206,121800,403029520,12050,12050,12050,12050,0
20250206,121700,403029520,12050,12050,12050,12050,0
20250206,121600,403029520,12050,12050,12050,12050,0
20250206,121500,403029520,12050,12050,12050,12050,0
20250206,121400,403029520,12050,12050,12050,12050,20
20250206,121300,402788520,12050,12050,12050,12050,0
20250206,121200,402788520,12050,12050,12050,12050,0
20250206,121100,402788520,12050,12050,12050,12050,9
20250206,121000,402680070,12040,12040,12040,12040,0
20250206,120900,402680070,12040,12040,12040,12040,0
20250206,120800,402680070,12040,12040,12040,12040,0
20250206,120700,402680070,12040,12040,12040,12040,0
20250206,120600,402680070,12040,12040,12040,12040,0
20250206,120500,402680070,12040,12040,12040,12040,0
20250206,120400,402680070,12040,12040,12040,12040,0
20250206,120300,402680070,12040,12040,12040,12040,0
20250206,120200,402680070,12040,12040,12040,12040,158
20250206,120100,400777750,12040,12040,12040,12040,0
20250206,120000,400777750,12040,12040,12040,12040,0
20250206,115900,400777750,12040,12040,12040,12040,0
20250206,115800,400777750,12040,12040,12040,12040,3
20250206,115700,400741630,12050,12050,12050,12050,25
20250206,115600,400440380,12050,12050,12050,12050,0
20250206,115500,400440380,12050,12050,12050,12050,0
20250206,115400,400440380,12050,12050,12050,12050,0
20250206,115300,400440380,12050,12050,12050,12050,0
20250206,115200,400440380,12050,12050,12050,12050,0
20250206,115100,400440380,12050,12050,12050,12050,3
20250206,115000,400404230,12100,12100,12100,12100,0
20250206,114900,400404230,12100,12100,12100,12100,0
20250206,114800,400404230,12100,12100,12100,12100,100
20250206,114700,399194230,12100,12100,12100,12100,0
20250206,114600,399194230,12100,12100,12100,12100,6
20250206,114500,399121630,12040,12040,12040,12040,0
20250206,114400,399121630,12040,12040,12040,12040,0
20250206,114300,399121630,12040,12040,12040,12040,0
20250206,114200,399121630,12040,12040,12040,12040,0
20250206,114100,399121630,12040,12040,12040,12040,0
20250206,114000,399121630,12040,12040,12040,12040,0
20250206,113900,399121630,12040,12040,12040,12040,0
20250206,113800,399121630,12040,12040,12040,12040,0
20250206,113700,399121630,12040,12040,12040,12040,0
20250206,113600,399121630,12040,12040,12040,12040,1
20250206,113500,399109590,12040,12040,12040,12040,1
20250206,113400,399097550,12040,12040,12040,12040,0
20250206,113300,399097550,12040,12040,12040,12040,60
20250206,113200,398375150,12040,12040,12040,12040,0
20250206,113100,398375150,12040,12140,12140,12040,3
20250206,113000,398338930,12040,12050,12050,12040,10
20250206,112900,398218440,12050,12050,12050,12050,1
20250206,112800,398206390,12100,12100,12100,12100,1
20250206,112700,398194290,12020,12070,12070,12020,2600
20250206,112600,366899570,12060,12060,12060,12060,0
20250206,112500,366899570,12060,12060,12060,12060,0
20250206,112400,366899570,12060,12060,12060,12060,1
20250206,112300,366887510,12060,12060,12060,12060,4
20250206,112200,366839270,12060,12060,12060,12060,0
20250206,112100,366839270,12060,12060,12060,12060,1
20250206,112000,366827210,12060,12060,12060,12060,1
20250206,111900,366815150,12150,12150,12150,12150,0
20250206,111800,366815150,12150,12060,12150,12060,80
20250206,111700,365844360,12060,12060,12060,12060,0
20250206,111600,365844360,12060,12060,12060,12060,0
20250206,111500,365844360,12060,12060,12060,12060,0
20250206,111400,365844360,12060,12060,12060,12060,0
20250206,111300,365844360,12060,12060,12060,12060,13
20250206,111200,365687580,12060,12060,12060,12060,182
20250206,111100,363492660,12060,12070,12070,12060,65
20250206,111000,362708360,12090,12090,12090,12090,0
20250206,110900,362708360,12090,12090,12090,12090,0
20250206,110800,362708360,12090,12090,12090,12090,80
20250206,110700,361741160,12150,12150,12150,12150,0
20250206,110600,361741160,12150,12150,12150,12150,0
20250206,110500,361741160,12150,12150,12150,12150,1
20250206,110400,361729010,12090,12090,12090,12090,0
20250206,110300,361729010,12090,12090,12090,12090,0
20250206,110200,361729010,12090,12100,12100,12090,600
20250206,110100,354473000,12180,12180,12180,12180,0
20250206,110000,354473000,12180,12180,12180,12180,0
20250206,105900,354473000,12180,12180,12180,12180,0
20250206,105800,354473000,12180,12180,12180,12180,328
20250206,105700,350477960,12180,12180,12180,12180,0
20250206,105600,350477960,12180,12180,12180,12180,0
20250206,105500,350477960,12180,12090,12180,12090,119
20250206,105400,349039160,12190,12190,12190,12190,0
20250206,105300,349039160,12190,12190,12190,12190,0
20250206,105200,349039160,12190,12190,12190,12190,0
20250206,105100,349039160,12190,12190,12190,12190,0
20250206,105000,349039160,12190,12190,12190,12190,0
20250206,104900,349039160,12190,12190,12190,12190,0
20250206,104800,349039160,12190,12190,12190,12190,15
20250206,104700,348856310,12090,12200,12210,12090,718
20250206,104600,340093870,12170,12090,12170,12090,20
20250206,104500,339850790,12110,12110,12110,12110,300
20250206,104400,336217790,12090,12090,12090,12090,0
20250206,104300,336217790,12090,12100,12100,12090,174
20250206,104200,334112620,12110,12110,12110,12110,0
20250206,104100,334112620,12110,12110,12110,12110,147
20250206,104000,332332450,12110,12120,12120,12110,167
20250206,103900,330309080,12120,12120,12120,12120,50
20250206,103800,329703080,12120,12120,12120,12120,3
20250206,103700,329666720,12200,12200,12200,12200,0
20250206,103600,329666720,12200,12200,12200,12200,0
20250206,103500,329666720,12200,12200,12200,12200,0
20250206,103400,329666720,12200,12200,12200,12200,0
20250206,103300,329666720,12200,12200,12200,12200,10
20250206,103200,329544720,12130,12130,12130,12130,0
20250206,103100,329544720,12130,12130,12130,12130,12
20250206,103000,329399160,12150,12150,12150,12150,0
20250206,102900,329399160,12150,12150,12160,12150,636
20250206,102800,321670760,12230,12200,12230,12200,15
20250206,102700,321487350,12150,12150,12150,12150,2
20250206,102600,321463050,12150,12150,12150,12150,20
20250206,102500,321220050,12150,12150,12150,12150,0
20250206,102400,321220050,12150,12170,12170,12150,425
20250206,102300,316050420,12170,12250,12250,12160,66
20250206,102200,315246170,12190,12240,12260,12170,292
20250206,102100,311682470,12250,12250,12250,12250,0
20250206,102000,311682470,12250,12200,12250,12200,350
20250206,101900,307401340,12150,12160,12160,12150,7
20250206,101800,307316240,12230,12150,12230,12110,691
20250206,101700,298909320,12140,12090,12140,12070,274
20250206,101600,295588380,12090,12090,12090,12090,17
20250206,101500,295382850,12110,12110,12110,12110,10
20250206,101400,295261750,12110,12070,12110,12070,210
20250206,101300,292725650,12060,12060,12060,12060,5
20250206,101200,292665350,12040,12040,12040,12040,201
20250206,101100,290245310,12040,12040,12040,12030,40
20250206,101000,289763820,12040,12020,12040,12020,161
20250206,100900,287826880,12010,12010,12010,12010,12
20250206,100800,287682760,12030,11970,12030,11970,771
20250206,100700,278451170,11910,11970,11970,11910,52
20250206,100600,277831790,11970,11970,11970,11970,1
20250206,100500,277819820,11900,11960,11970,11900,417
20250206,100400,272848500,11970,11970,11970,11970,1
20250206,100300,272836530,11930,11930,11930,11930,50
20250206,100200,272240030,11970,11940,11970,11940,14
20250206,100100,272072820,11970,11970,11970,11970,0
20250206,100000,272072820,11970,11970,11970,11970,1
20250206,095900,272060850,11970,11970,11970,11970,1
20250206,095800,272048880,11980,11980,11980,11980,13
20250206,095700,271893140,11920,11910,11920,11910,538
20250206,095600,265485510,12030,12040,12040,11910,1217
20250206,095500,250957100,12080,12080,12080,12080,0
20250206,095400,250957100,12080,12080,12080,12080,0
20250206,095300,250957100,12080,12080,12080,12080,3
20250206,095200,250920860,12080,12080,12080,12080,1
20250206,095100,250908780,12110,12100,12110,12100,11
20250206,095000,250775600,12040,12110,12110,12040,16
20250206,094900,250582890,12040,12050,12050,12040,522
20250206,094800,244297510,12020,12020,12020,12020,0
20250206,094700,244297510,12020,12020,12020,12020,1
20250206,094600,244285490,12020,12030,12030,12020,62
20250206,094500,243539640,12030,12060,12060,12030,482
20250206,094400,237735830,12070,12060,12070,12060,277
20250206,094300,234393080,12040,12040,12040,12040,112
20250206,094200,233044600,12040,12040,12040,12040,112
20250206,094100,231696120,12040,12010,12040,12010,17
20250206,094000,231491650,12040,12040,12040,12040,168
20250206,093900,229468930,11990,11990,11990,11990,37
20250206,093800,229025300,11990,11990,11990,11990,11
20250206,093700,228893410,11990,11990,11990,11990,1
20250206,093600,228881420,11990,11970,11990,11970,148
20250206,093500,227108010,11910,11910,11910,11910,439
20250206,093400,221879520,11980,11980,11980,11980,0
20250206,093300,221879520,11980,11920,11980,11920,28
20250206,093200,221545700,11920,11920,11920,11920,53
20250206,093100,220913940,11990,12000,12000,11910,453
20250206,093000,215515950,12010,12010,12010,12010,1
20250206,092900,215503940,11960,12040,12040,11960,47
20250206,092800,214939960,12040,12030,12040,12030,224
20250206,092700,212243690,12040,12040,12040,12040,0
20250206,092600,212243690,12040,12040,12040,12040,0
20250206,092500,212243690,12040,12040,12040,12040,1
20250206,092400,212231650,11970,11960,11970,11960,208
20250206,092300,209742890,11910,11910,11970,11910,304
20250206,092200,206110190,11960,11970,11970,11900,405
20250206,092100,201290150,11970,11950,11970,11950,46
20250206,092000,200740410,11950,11970,11970,11900,832
20250206,091900,190830710,11970,11910,11970,11910,449
20250206,091800,185482700,11910,11920,11920,11900,916
20250206,091700,174571420,11980,12040,12040,11920,421
20250206,091600,169543260,11940,11950,11950,11920,191
20250206,091500,167263490,11900,11990,11990,11890,2108
20250206,091400,142104500,12000,12000,12000,12000,201
20250206,091300,139692500,12000,12000,12000,12000,11
20250206,091200,139560500,12000,12010,12010,12000,675
20250206,091100,131456070,12010,12010,12010,12010,122
20250206,091000,129990850,12020,12090,12090,12020,2371
20250206,090900,101394990,12090,12090,12090,12090,1788
20250206,090800,79778070,12170,12090,12170,12090,580
20250206,090700,72764710,12090,12130,12130,12090,257
20250206,090600,69651110,12170,12170,12170,12170,100
20250206,090500,68434110,12170,12190,12190,12170,1674
20250206,090400,48032620,12250,12150,12250,12150,2284
20250206,090300,20155130,12150,12150,12150,12150,1268
20250206,090200,4748930,12110,12170,12170,12110,101
20250206,090100,3525760,12100,12040,12100,12040,178
20250206,090000,1382580,12040,12020,12040,12020,115