KissMeData/060590/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194300,226401330,7100,7100,7100,7100,528
20250211,194200,226401330,7100,7100,7100,7100,0
20250211,194100,226401330,7100,7100,7100,7100,0
20250211,194000,226401330,7100,7100,7100,7100,0
20250211,193900,226401330,7100,7100,7100,7100,0
20250211,193800,226401330,7100,7100,7100,7100,0
20250211,193700,226401330,7100,7100,7100,7100,0
20250211,193600,226401330,7100,7100,7100,7100,0
20250211,193500,226401330,7100,7100,7100,7100,0
20250211,193400,226401330,7100,7100,7100,7100,0
20250211,193300,226401330,7100,7100,7100,7100,0
20250211,193200,226401330,7100,7100,7100,7100,0
20250211,193100,226401330,7100,7100,7100,7100,0
20250211,193000,226401330,7100,7100,7100,7100,0
20250211,192900,226401330,7100,7100,7100,7100,0
20250211,192800,226401330,7100,7100,7100,7100,0
20250211,192700,226401330,7100,7100,7100,7100,0
20250211,192600,226401330,7100,7100,7100,7100,0
20250211,192500,226401330,7100,7100,7100,7100,0
20250211,192400,226401330,7100,7100,7100,7100,0
20250211,192300,226401330,7100,7100,7100,7100,0
20250211,192200,226401330,7100,7100,7100,7100,0
20250211,192100,226401330,7100,7100,7100,7100,0
20250211,192000,226401330,7100,7100,7100,7100,0
20250211,191900,226401330,7100,7100,7100,7100,0
20250211,191800,226401330,7100,7100,7100,7100,0
20250211,191700,226401330,7100,7100,7100,7100,0
20250211,191600,226401330,7100,7100,7100,7100,0
20250211,191500,226401330,7100,7100,7100,7100,0
20250211,191400,226401330,7100,7100,7100,7100,0
20250211,191300,226401330,7100,7100,7100,7100,528
20250211,191200,226401330,7100,7100,7100,7100,0
20250211,191100,226401330,7100,7100,7100,7100,0
20250211,191000,226401330,7100,7100,7100,7100,0
20250211,190900,226401330,7100,7100,7100,7100,0
20250211,190800,226401330,7100,7100,7100,7100,0
20250211,190700,226401330,7100,7100,7100,7100,0
20250211,190600,226401330,7100,7100,7100,7100,0
20250211,190500,226401330,7100,7100,7100,7100,0
20250211,190400,226401330,7100,7100,7100,7100,0
20250211,190300,226401330,7100,7100,7100,7100,0
20250211,190200,226401330,7100,7100,7100,7100,0
20250211,190100,226401330,7100,7100,7100,7100,0
20250211,190000,226401330,7100,7100,7100,7100,0
20250211,185900,226401330,7100,7100,7100,7100,0
20250211,185800,226401330,7100,7100,7100,7100,0
20250211,185700,226401330,7100,7100,7100,7100,0
20250211,185600,226401330,7100,7100,7100,7100,0
20250211,185500,226401330,7100,7100,7100,7100,0
20250211,185400,226401330,7100,7100,7100,7100,0
20250211,185300,226401330,7100,7100,7100,7100,0
20250211,185200,226401330,7100,7100,7100,7100,0
20250211,185100,226401330,7100,7100,7100,7100,0
20250211,185000,226401330,7100,7100,7100,7100,0
20250211,184900,226401330,7100,7100,7100,7100,0
20250211,184800,226401330,7100,7100,7100,7100,0
20250211,184700,226401330,7100,7100,7100,7100,0
20250211,184600,226401330,7100,7100,7100,7100,0
20250211,184500,226401330,7100,7100,7100,7100,0
20250211,184400,226401330,7100,7100,7100,7100,0
20250211,184300,226401330,7100,7100,7100,7100,528
20250211,184200,226401330,7100,7100,7100,7100,0
20250211,184100,226401330,7100,7100,7100,7100,0
20250211,184000,226401330,7100,7100,7100,7100,0
20250211,183900,226401330,7100,7100,7100,7100,0
20250211,183800,226401330,7100,7100,7100,7100,0
20250211,183700,226401330,7100,7100,7100,7100,0
20250211,183600,226401330,7100,7100,7100,7100,0
20250211,183500,226401330,7100,7100,7100,7100,0
20250211,183400,226401330,7100,7100,7100,7100,0
20250211,183300,226401330,7100,7100,7100,7100,0
20250211,183200,226401330,7100,7100,7100,7100,0
20250211,183100,226401330,7100,7100,7100,7100,0
20250211,183000,226401330,7100,7100,7100,7100,0
20250211,182900,226401330,7100,7100,7100,7100,0
20250211,182800,226401330,7100,7100,7100,7100,0
20250211,182700,226401330,7100,7100,7100,7100,0
20250211,182600,226401330,7100,7100,7100,7100,0
20250211,182500,226401330,7100,7100,7100,7100,0
20250211,182400,226401330,7100,7100,7100,7100,0
20250211,182300,226401330,7100,7100,7100,7100,0
20250211,182200,226401330,7100,7100,7100,7100,0
20250211,182100,226401330,7100,7100,7100,7100,0
20250211,182000,226401330,7100,7100,7100,7100,0
20250211,181900,226401330,7100,7100,7100,7100,0
20250211,181800,226401330,7100,7100,7100,7100,0
20250211,181700,226401330,7100,7100,7100,7100,0
20250211,181600,226401330,7100,7100,7100,7100,0
20250211,181500,226401330,7100,7100,7100,7100,0
20250211,181400,226401330,7100,7100,7100,7100,0
20250211,181300,226401330,7100,7100,7100,7100,528
20250211,181200,226401330,7100,7100,7100,7100,0
20250211,181100,226401330,7100,7100,7100,7100,0
20250211,181000,226401330,7100,7100,7100,7100,0
20250211,180900,226401330,7100,7100,7100,7100,0
20250211,180800,226401330,7100,7100,7100,7100,0
20250211,180700,226401330,7100,7100,7100,7100,0
20250211,180600,226401330,7100,7100,7100,7100,0
20250211,180500,226401330,7100,7100,7100,7100,0
20250211,180400,226401330,7100,7100,7100,7100,0
20250211,180300,226401330,7100,7100,7100,7100,0
20250211,180200,226401330,7100,7100,7100,7100,0
20250211,180100,226401330,7100,7100,7100,7100,0
20250211,180000,226401330,7100,7100,7100,7100,0
20250211,175900,226401330,7100,7100,7100,7100,0
20250211,175800,226401330,7100,7100,7100,7100,0
20250211,175700,226401330,7100,7100,7100,7100,0
20250211,175600,226401330,7100,7100,7100,7100,0
20250211,175500,226401330,7100,7100,7100,7100,0
20250211,175400,226401330,7100,7100,7100,7100,0
20250211,175300,226401330,7100,7100,7100,7100,0
20250211,175200,226401330,7100,7100,7100,7100,0
20250211,175100,226401330,7100,7100,7100,7100,0
20250211,175000,226401330,7100,7100,7100,7100,0
20250211,174900,226401330,7100,7100,7100,7100,0
20250211,174800,226401330,7100,7100,7100,7100,0
20250211,174700,226401330,7100,7100,7100,7100,0
20250211,174600,226401330,7100,7100,7100,7100,0
20250211,174500,226401330,7100,7100,7100,7100,0
20250211,174400,226401330,7100,7100,7100,7100,0
20250211,174300,226401330,7100,7100,7100,7100,528
20250211,174200,226401330,7100,7100,7100,7100,0
20250211,174100,226401330,7100,7100,7100,7100,0
20250211,174000,226401330,7100,7100,7100,7100,0
20250211,173900,226401330,7100,7100,7100,7100,0
20250211,173800,226401330,7100,7100,7100,7100,0
20250211,173700,226401330,7100,7100,7100,7100,0
20250211,173600,226401330,7100,7100,7100,7100,0
20250211,173500,226401330,7100,7100,7100,7100,0
20250211,173400,226401330,7100,7100,7100,7100,0
20250211,173300,226401330,7100,7100,7100,7100,0
20250211,173200,226401330,7100,7100,7100,7100,0
20250211,173100,226401330,7100,7100,7100,7100,0
20250211,173000,226401330,7100,7100,7100,7100,0
20250211,172900,226401330,7100,7100,7100,7100,0
20250211,172800,226401330,7100,7100,7100,7100,0
20250211,172700,226401330,7100,7100,7100,7100,0
20250211,172600,226401330,7100,7100,7100,7100,0
20250211,172500,226401330,7100,7100,7100,7100,0
20250211,172400,226401330,7100,7100,7100,7100,0
20250211,172300,226401330,7100,7100,7100,7100,0
20250211,172200,226401330,7100,7100,7100,7100,0
20250211,172100,226401330,7100,7100,7100,7100,0
20250211,172000,226401330,7100,7100,7100,7100,0
20250211,171900,226401330,7100,7100,7100,7100,0
20250211,171800,226401330,7100,7100,7100,7100,0
20250211,171700,226401330,7100,7100,7100,7100,0
20250211,171600,226401330,7100,7100,7100,7100,0
20250211,171500,226401330,7100,7100,7100,7100,0
20250211,171400,226401330,7100,7100,7100,7100,0
20250211,171300,226401330,7100,7100,7100,7100,528
20250211,171200,226401330,7100,7100,7100,7100,0
20250211,171100,226401330,7100,7100,7100,7100,0
20250211,171000,226401330,7100,7100,7100,7100,0
20250211,170900,226401330,7100,7100,7100,7100,0
20250211,170800,226401330,7100,7100,7100,7100,0
20250211,170700,226401330,7100,7100,7100,7100,0
20250211,170600,226401330,7100,7100,7100,7100,0
20250211,170500,226401330,7100,7100,7100,7100,0
20250211,170400,226401330,7100,7100,7100,7100,0
20250211,170300,226401330,7100,7100,7100,7100,0
20250211,170200,226401330,7100,7100,7100,7100,0
20250211,170100,226401330,7100,7100,7100,7100,0
20250211,170000,226401330,7100,7100,7100,7100,0
20250211,165900,226401330,7100,7100,7100,7100,0
20250211,165800,226401330,7100,7100,7100,7100,0
20250211,165700,226401330,7100,7100,7100,7100,0
20250211,165600,226401330,7100,7100,7100,7100,0
20250211,165500,226401330,7100,7100,7100,7100,0
20250211,165400,226401330,7100,7100,7100,7100,0
20250211,165300,226401330,7100,7100,7100,7100,0
20250211,165200,226401330,7100,7100,7100,7100,0
20250211,165100,226401330,7100,7100,7100,7100,0
20250211,165000,226401330,7100,7100,7100,7100,0
20250211,164900,226401330,7100,7100,7100,7100,0
20250211,164800,226401330,7100,7100,7100,7100,0
20250211,164700,226401330,7100,7100,7100,7100,0
20250211,164600,226401330,7100,7100,7100,7100,0
20250211,164500,226401330,7100,7100,7100,7100,0
20250211,164400,226401330,7100,7100,7100,7100,0
20250211,164300,226401330,7100,7100,7100,7100,528
20250211,164200,226401330,7100,7100,7100,7100,0
20250211,164100,226401330,7100,7100,7100,7100,0
20250211,164000,226401330,7100,7100,7100,7100,0
20250211,163900,226401330,7100,7100,7100,7100,0
20250211,163800,226401330,7100,7100,7100,7100,0
20250211,163700,226401330,7100,7100,7100,7100,0
20250211,163600,226401330,7100,7100,7100,7100,0
20250211,163500,226401330,7100,7100,7100,7100,0
20250211,163400,226401330,7100,7100,7100,7100,0
20250211,163300,226401330,7100,7100,7100,7100,0
20250211,163200,226401330,7100,7100,7100,7100,0
20250211,163100,226401330,7100,7100,7100,7100,0
20250211,163000,226401330,7100,7100,7100,7100,0
20250211,162900,226401330,7100,7100,7100,7100,0
20250211,162800,226401330,7100,7100,7100,7100,0
20250211,162700,226401330,7100,7100,7100,7100,0
20250211,162600,226401330,7100,7100,7100,7100,0
20250211,162500,226401330,7100,7100,7100,7100,0
20250211,162400,226401330,7100,7100,7100,7100,0
20250211,162300,226401330,7100,7100,7100,7100,0
20250211,162200,226401330,7100,7100,7100,7100,0
20250211,162100,226401330,7100,7100,7100,7100,0
20250211,162000,226401330,7100,7100,7100,7100,0
20250211,161900,226401330,7100,7100,7100,7100,0
20250211,161800,226401330,7100,7100,7100,7100,0
20250211,161700,226401330,7100,7100,7100,7100,0
20250211,161600,226401330,7100,7100,7100,7100,0
20250211,161500,226401330,7100,7100,7100,7100,0
20250211,161400,226401330,7100,7100,7100,7100,0
20250211,161300,226401330,7100,7100,7100,7100,528
20250211,161200,226401330,7100,7100,7100,7100,0
20250211,161100,226401330,7100,7100,7100,7100,0
20250211,161000,226401330,7100,7100,7100,7100,0
20250211,160900,226401330,7100,7100,7100,7100,0
20250211,160800,226401330,7100,7100,7100,7100,0
20250211,160700,226401330,7100,7100,7100,7100,0
20250211,160600,226401330,7100,7100,7100,7100,0
20250211,160500,226401330,7100,7100,7100,7100,0
20250211,160400,226401330,7100,7100,7100,7100,0
20250211,160300,226401330,7100,7100,7100,7100,0
20250211,160200,226401330,7100,7100,7100,7100,0
20250211,160100,226401330,7100,7100,7100,7100,0
20250211,160000,226401330,7100,7100,7100,7100,0
20250211,155900,226401330,7100,7100,7100,7100,0
20250211,155800,226401330,7100,7100,7100,7100,0
20250211,155700,226401330,7100,7100,7100,7100,0
20250211,155600,226401330,7100,7100,7100,7100,0
20250211,155500,226401330,7100,7100,7100,7100,0
20250211,155400,226401330,7100,7100,7100,7100,0
20250211,155300,226401330,7100,7100,7100,7100,0
20250211,155200,226401330,7100,7100,7100,7100,0
20250211,155100,226401330,7100,7100,7100,7100,0
20250211,155000,226401330,7100,7100,7100,7100,0
20250211,154900,226401330,7100,7100,7100,7100,0
20250211,154800,226401330,7100,7100,7100,7100,0
20250211,154700,226401330,7100,7100,7100,7100,0
20250211,154600,226401330,7100,7100,7100,7100,0
20250211,154500,226401330,7100,7100,7100,7100,0
20250211,154400,226401330,7100,7100,7100,7100,0
20250211,154300,226401330,7100,7100,7100,7100,528
20250211,154200,226401330,7100,7100,7100,7100,0
20250211,154100,226401330,7100,7100,7100,7100,0
20250211,154000,226401330,7100,7100,7100,7100,0
20250211,153900,226401330,7100,7100,7100,7100,0
20250211,153800,226401330,7100,7100,7100,7100,0
20250211,153700,226401330,7100,7100,7100,7100,0
20250211,153600,226401330,7100,7100,7100,7100,0
20250211,153500,226401330,7100,7100,7100,7100,0
20250211,153400,226401330,7100,7100,7100,7100,0
20250211,153300,226401330,7100,7100,7100,7100,0
20250211,153200,226401330,7100,7100,7100,7100,0
20250211,153100,226401330,7100,7100,7100,7100,0
20250211,153000,226401330,7100,7100,7100,7100,528
20250211,152900,222652530,7050,7050,7050,7050,0
20250211,152800,222652530,7050,7050,7050,7050,0
20250211,152700,222652530,7050,7050,7050,7050,0
20250211,152600,222652530,7050,7050,7050,7050,0
20250211,152500,222652530,7050,7050,7050,7050,0
20250211,152400,222652530,7050,7050,7050,7050,0
20250211,152300,222652530,7050,7050,7050,7050,0
20250211,152200,222652530,7050,7050,7050,7050,0
20250211,152100,222652530,7050,7050,7050,7050,0
20250211,152000,222652530,7050,7050,7050,7050,0
20250211,151900,222652530,7050,7020,7050,7020,720
20250211,151800,217577280,7020,7020,7020,7020,0
20250211,151700,217577280,7020,7020,7020,7020,0
20250211,151600,217577280,7020,7020,7020,7020,0
20250211,151500,217577280,7020,7020,7030,7000,438
20250211,151400,214506060,7020,7030,7030,7020,74
20250211,151300,213986170,7040,7050,7050,7040,194
20250211,151200,212620260,7040,7040,7040,7040,21
20250211,151100,212472420,7040,7050,7050,7040,72
20250211,151000,211965120,7040,7040,7040,7040,26
20250211,150900,211782080,7040,7050,7050,7040,36
20250211,150800,211528620,7040,7040,7040,7040,0
20250211,150700,211528620,7040,7040,7040,7040,39
20250211,150600,211254060,7030,7040,7040,7030,987
20250211,150500,204308030,7050,7050,7050,7050,0
20250211,150400,204308030,7050,7050,7050,7050,7
20250211,150300,204258680,7050,7050,7050,7050,2
20250211,150200,204244580,7040,7040,7040,7040,0
20250211,150100,204244580,7040,7040,7040,7040,200
20250211,150000,202836580,7040,7040,7040,7040,1
20250211,145900,202829540,7040,7050,7050,7040,393
20250211,145800,200062800,7040,7040,7040,7040,0
20250211,145700,200062800,7040,7040,7040,7040,0
20250211,145600,200062800,7040,7040,7040,7040,67
20250211,145500,199591120,7050,7040,7050,7040,11
20250211,145400,199513590,7050,7050,7050,7050,0
20250211,145300,199513590,7050,7050,7050,7050,0
20250211,145200,199513590,7050,7040,7050,7040,91
20250211,145100,198872940,7040,7040,7040,7040,0
20250211,145000,198872940,7040,7040,7040,7040,0
20250211,144900,198872940,7040,7040,7040,7040,0
20250211,144800,198872940,7040,7040,7040,7040,0
20250211,144700,198872940,7040,7040,7040,7040,0
20250211,144600,198872940,7040,7040,7040,7040,0
20250211,144500,198872940,7040,7060,7060,7040,65
20250211,144400,198414780,7090,7100,7100,7070,1502
20250211,144300,187750620,7070,7040,7100,7040,2145
20250211,144200,172612570,7040,7010,7040,7010,719
20250211,144100,167572290,7020,7020,7020,7020,976
20250211,144000,160720770,7040,7040,7040,7040,53
20250211,143900,160347650,7040,7040,7040,7040,0
20250211,143800,160347650,7040,7040,7040,7030,248
20250211,143700,158604140,7040,7040,7040,7040,0
20250211,143600,158604140,7040,7040,7040,7040,0
20250211,143500,158604140,7040,7040,7040,7040,0
20250211,143400,158604140,7040,7040,7040,7040,0
20250211,143300,158604140,7040,7040,7040,7040,0
20250211,143200,158604140,7040,7040,7040,7040,0
20250211,143100,158604140,7040,7040,7040,7040,0
20250211,143000,158604140,7040,7040,7040,7040,13
20250211,142900,158512620,7040,7040,7040,7040,3
20250211,142800,158491500,7040,7040,7040,7040,0
20250211,142700,158491500,7040,7040,7040,7040,147
20250211,142600,157456620,7030,7030,7030,7030,0
20250211,142500,157456620,7030,7030,7030,7030,0
20250211,142400,157456620,7030,7030,7030,7030,0
20250211,142300,157456620,7030,7030,7030,7030,0
20250211,142200,157456620,7030,7030,7030,7030,0
20250211,142100,157456620,7030,7030,7030,7030,0
20250211,142000,157456620,7030,7030,7030,7030,0
20250211,141900,157456620,7030,7030,7030,7030,0
20250211,141800,157456620,7030,7030,7030,7020,545
20250211,141700,153625400,7030,7030,7030,7030,106
20250211,141600,152880220,7040,7040,7040,7040,379
20250211,141500,150212060,7050,7050,7050,7050,2
20250211,141400,150197960,7050,7050,7050,7050,2
20250211,141300,150183860,7050,7050,7050,7050,50
20250211,141200,149831360,7050,7050,7050,7050,22
20250211,141100,149676260,7050,7050,7050,7050,0
20250211,141000,149676260,7050,7050,7050,7050,2
20250211,140900,149662160,7050,7050,7050,7050,37
20250211,140800,149401310,7040,7040,7040,7040,0
20250211,140700,149401310,7040,7040,7040,7040,0
20250211,140600,149401310,7040,7040,7040,7040,0
20250211,140500,149401310,7040,7040,7040,7040,0
20250211,140400,149401310,7040,7040,7040,7040,0
20250211,140300,149401310,7040,7040,7040,7040,0
20250211,140200,149401310,7040,7040,7040,7040,0
20250211,140100,149401310,7040,7040,7040,7040,0
20250211,140000,149401310,7040,7040,7040,7040,0
20250211,135900,149401310,7040,7040,7040,7040,1
20250211,135800,149394270,7030,7030,7030,7030,73
20250211,135700,148881080,7050,7050,7050,7050,0
20250211,135600,148881080,7050,7050,7050,7050,3
20250211,135500,148859930,7040,7040,7040,7040,1
20250211,135400,148852890,7040,7040,7040,7040,0
20250211,135300,148852890,7040,7040,7040,7040,131
20250211,135200,147930650,7050,7050,7050,7050,0
20250211,135100,147930650,7050,7050,7050,7050,0
20250211,135000,147930650,7050,7050,7050,7050,0
20250211,134900,147930650,7050,7050,7050,7050,0
20250211,134800,147930650,7050,7050,7050,7050,0
20250211,134700,147930650,7050,7050,7050,7050,0
20250211,134600,147930650,7050,7050,7050,7050,0
20250211,134500,147930650,7050,7050,7050,7050,0
20250211,134400,147930650,7050,7050,7050,7050,0
20250211,134300,147930650,7050,7050,7050,7050,306
20250211,134200,145773350,7060,7060,7060,7060,2
20250211,134100,145759230,7060,7060,7060,7060,0
20250211,134000,145759230,7060,7060,7060,7060,0
20250211,133900,145759230,7060,7060,7060,7060,0
20250211,133800,145759230,7060,7060,7060,7060,0
20250211,133700,145759230,7060,7060,7060,7060,0
20250211,133600,145759230,7060,7060,7060,7060,0
20250211,133500,145759230,7060,7060,7060,7060,0
20250211,133400,145759230,7060,7060,7060,7060,0
20250211,133300,145759230,7060,7060,7060,7060,0
20250211,133200,145759230,7060,7060,7060,7060,0
20250211,133100,145759230,7060,7060,7060,7060,0
20250211,133000,145759230,7060,7060,7060,7060,0
20250211,132900,145759230,7060,7060,7060,7060,0
20250211,132800,145759230,7060,7060,7060,7060,0
20250211,132700,145759230,7060,7060,7060,7060,0
20250211,132600,145759230,7060,7060,7060,7060,0
20250211,132500,145759230,7060,7060,7060,7060,1
20250211,132400,145752170,7060,7050,7060,7050,3
20250211,132300,145731000,7050,7050,7050,7050,1
20250211,132200,145723950,7050,7050,7050,7050,0
20250211,132100,145723950,7050,7050,7050,7050,1
20250211,132000,145716900,7050,7040,7050,7040,173
20250211,131900,144497980,7050,7050,7050,7050,0
20250211,131800,144497980,7050,7050,7050,7050,0
20250211,131700,144497980,7050,7050,7050,7050,0
20250211,131600,144497980,7050,7050,7050,7050,0
20250211,131500,144497980,7050,7050,7050,7050,0
20250211,131400,144497980,7050,7050,7050,7050,0
20250211,131300,144497980,7050,7050,7050,7050,0
20250211,131200,144497980,7050,7050,7050,7050,1
20250211,131100,144490930,7050,7050,7050,7050,0
20250211,131000,144490930,7050,7050,7050,7050,0
20250211,130900,144490930,7050,7050,7050,7050,0
20250211,130800,144490930,7050,7050,7050,7050,0
20250211,130700,144490930,7050,7050,7050,7050,0
20250211,130600,144490930,7050,7050,7050,7050,0
20250211,130500,144490930,7050,7050,7050,7050,0
20250211,130400,144490930,7050,7040,7050,7040,82
20250211,130300,143913620,7040,7020,7040,7020,5
20250211,130200,143878440,7040,7040,7040,7040,2
20250211,130100,143864360,7020,7020,7020,7020,0
20250211,130000,143864360,7020,7020,7020,7020,0
20250211,125900,143864360,7020,7020,7020,7020,0
20250211,125800,143864360,7020,7020,7020,7020,815
20250211,125700,138143060,7020,7040,7040,7020,1447
20250211,125600,127982360,7050,7050,7050,7050,7
20250211,125500,127933010,7050,7050,7050,7050,0
20250211,125400,127933010,7050,7050,7050,7050,0
20250211,125300,127933010,7050,7050,7050,7050,0
20250211,125200,127933010,7050,7050,7050,7050,2
20250211,125100,127918910,7040,7040,7040,7040,3
20250211,125000,127897790,7040,7040,7040,7040,0
20250211,124900,127897790,7040,7040,7040,7040,32
20250211,124800,127672510,7040,7040,7040,7040,0
20250211,124700,127672510,7040,7040,7040,7040,0
20250211,124600,127672510,7040,7040,7040,7040,0
20250211,124500,127672510,7040,7050,7050,7020,2550
20250211,124400,109749850,7060,7060,7060,7060,0
20250211,124300,109749850,7060,7060,7060,7060,0
20250211,124200,109749850,7060,7060,7060,7060,5
20250211,124100,109714550,7060,7060,7060,7060,95
20250211,124000,109043850,7040,7040,7040,7040,0
20250211,123900,109043850,7040,7040,7040,7040,13
20250211,123800,108952330,7040,7040,7040,7040,0
20250211,123700,108952330,7040,7050,7050,7040,111
20250211,123600,108170850,7050,7050,7050,7050,9
20250211,123500,108107400,7050,7050,7050,7050,0
20250211,123400,108107400,7050,7050,7050,7050,0
20250211,123300,108107400,7050,7050,7050,7050,0
20250211,123200,108107400,7050,7050,7050,7050,0
20250211,123100,108107400,7050,7050,7050,7050,0
20250211,123000,108107400,7050,7050,7050,7050,0
20250211,122900,108107400,7050,7050,7050,7050,0
20250211,122800,108107400,7050,7050,7050,7050,0
20250211,122700,108107400,7050,7050,7050,7050,0
20250211,122600,108107400,7050,7050,7050,7050,0
20250211,122500,108107400,7050,7050,7050,7050,1
20250211,122400,108100350,7080,7080,7080,7080,0
20250211,122300,108100350,7080,7080,7080,7080,0
20250211,122200,108100350,7080,7080,7080,7080,0
20250211,122100,108100350,7080,7080,7080,7080,0
20250211,122000,108100350,7080,7080,7080,7080,0
20250211,121900,108100350,7080,7080,7080,7080,0
20250211,121800,108100350,7080,7080,7080,7080,0
20250211,121700,108100350,7080,7080,7080,7080,0
20250211,121600,108100350,7080,7080,7080,7080,0
20250211,121500,108100350,7080,7080,7080,7080,0
20250211,121400,108100350,7080,7080,7080,7080,0
20250211,121300,108100350,7080,7080,7080,7080,0
20250211,121200,108100350,7080,7070,7080,7070,2
20250211,121100,108086200,7080,7080,7080,7080,0
20250211,121000,108086200,7080,7080,7080,7080,0
20250211,120900,108086200,7080,7080,7080,7080,0
20250211,120800,108086200,7080,7070,7080,7070,11
20250211,120700,108008420,7050,7050,7050,7050,0
20250211,120600,108008420,7050,7050,7050,7050,0
20250211,120500,108008420,7050,7050,7050,7050,0
20250211,120400,108008420,7050,7050,7050,7050,0
20250211,120300,108008420,7050,7050,7050,7050,0
20250211,120200,108008420,7050,7090,7090,7020,5684
20250211,120100,68011490,7100,7100,7100,7100,0
20250211,120000,68011490,7100,7100,7100,7100,0
20250211,115900,68011490,7100,7100,7100,7100,33
20250211,115800,67777190,7100,7100,7100,7100,0
20250211,115700,67777190,7100,7100,7100,7100,0
20250211,115600,67777190,7100,7100,7100,7100,0
20250211,115500,67777190,7100,7100,7100,7100,0
20250211,115400,67777190,7100,7090,7100,7090,10
20250211,115300,67706280,7080,7080,7080,7080,0
20250211,115200,67706280,7080,7080,7080,7080,0
20250211,115100,67706280,7080,7080,7080,7080,0
20250211,115000,67706280,7080,7080,7080,7080,0
20250211,114900,67706280,7080,7080,7080,7080,0
20250211,114800,67706280,7080,7090,7090,7080,193
20250211,114700,66339830,7090,7090,7090,7090,1
20250211,114600,66332740,7120,7120,7120,7120,0
20250211,114500,66332740,7120,7120,7120,7120,0
20250211,114400,66332740,7120,7120,7120,7120,0
20250211,114300,66332740,7120,7120,7120,7120,0
20250211,114200,66332740,7120,7120,7120,7120,0
20250211,114100,66332740,7120,7120,7120,7120,0
20250211,114000,66332740,7120,7090,7120,7090,3
20250211,113900,66311410,7080,7080,7080,7080,42
20250211,113800,66014050,7110,7090,7110,7090,6
20250211,113700,65971450,7120,7120,7120,7120,0
20250211,113600,65971450,7120,7120,7120,7120,0
20250211,113500,65971450,7120,7120,7120,7120,0
20250211,113400,65971450,7120,7110,7120,7110,13
20250211,113300,65878900,7110,7080,7110,7080,52
20250211,113200,65510690,7100,7100,7100,7100,0
20250211,113100,65510690,7100,7100,7100,7100,0
20250211,113000,65510690,7100,7100,7100,7100,0
20250211,112900,65510690,7100,7100,7100,7100,0
20250211,112800,65510690,7100,7100,7100,7100,0
20250211,112700,65510690,7100,7100,7100,7100,0
20250211,112600,65510690,7100,7100,7100,7100,0
20250211,112500,65510690,7100,7100,7100,7100,0
20250211,112400,65510690,7100,7100,7100,7100,0
20250211,112300,65510690,7100,7100,7100,7100,0
20250211,112200,65510690,7100,7100,7100,7100,0
20250211,112100,65510690,7100,7100,7100,7100,0
20250211,112000,65510690,7100,7100,7100,7100,0
20250211,111900,65510690,7100,7100,7100,7100,0
20250211,111800,65510690,7100,7100,7100,7100,0
20250211,111700,65510690,7100,7100,7100,7100,0
20250211,111600,65510690,7100,7100,7100,7100,375
20250211,111500,62848190,7060,7080,7080,7060,101
20250211,111400,62134120,7100,7100,7100,7100,0
20250211,111300,62134120,7100,7100,7100,7100,1
20250211,111200,62127020,7090,7100,7100,7090,1978
20250211,111100,48100280,7110,7110,7110,7110,0
20250211,111000,48100280,7110,7110,7110,7110,0
20250211,110900,48100280,7110,7110,7110,7110,0
20250211,110800,48100280,7110,7110,7110,7110,241
20250211,110700,46386770,7110,7110,7110,7110,0
20250211,110600,46386770,7110,7110,7110,7110,0
20250211,110500,46386770,7110,7110,7110,7110,0
20250211,110400,46386770,7110,7110,7110,7110,0
20250211,110300,46386770,7110,7110,7110,7110,0
20250211,110200,46386770,7110,7110,7110,7110,0
20250211,110100,46386770,7110,7110,7110,7110,0
20250211,110000,46386770,7110,7110,7110,7110,19
20250211,105900,46251680,7120,7120,7120,7120,0
20250211,105800,46251680,7120,7120,7120,7120,20
20250211,105700,46109280,7120,7120,7120,7120,0
20250211,105600,46109280,7120,7120,7120,7120,15
20250211,105500,46002480,7120,7120,7120,7120,200
20250211,105400,44578480,7120,7120,7120,7120,0
20250211,105300,44578480,7120,7120,7120,7120,0
20250211,105200,44578480,7120,7120,7120,7120,0
20250211,105100,44578480,7120,7120,7120,7120,548
20250211,105000,40676720,7100,7100,7100,7100,0
20250211,104900,40676720,7100,7100,7100,7100,0
20250211,104800,40676720,7100,7100,7100,7100,0
20250211,104700,40676720,7100,7100,7100,7100,0
20250211,104600,40676720,7100,7100,7100,7100,0
20250211,104500,40676720,7100,7100,7100,7100,0
20250211,104400,40676720,7100,7100,7100,7100,0
20250211,104300,40676720,7100,7100,7100,7100,0
20250211,104200,40676720,7100,7100,7100,7100,0
20250211,104100,40676720,7100,7100,7100,7100,0
20250211,104000,40676720,7100,7100,7100,7100,0
20250211,103900,40676720,7100,7100,7100,7100,0
20250211,103800,40676720,7100,7100,7100,7100,0
20250211,103700,40676720,7100,7100,7100,7100,0
20250211,103600,40676720,7100,7100,7100,7100,0
20250211,103500,40676720,7100,7100,7100,7100,0
20250211,103400,40676720,7100,7100,7100,7100,0
20250211,103300,40676720,7100,7100,7100,7100,10
20250211,103200,40605720,7090,7090,7090,7090,0
20250211,103100,40605720,7090,7110,7110,7090,537
20250211,103000,36791050,7130,7130,7130,7130,0
20250211,102900,36791050,7130,7130,7130,7130,0
20250211,102800,36791050,7130,7130,7130,7130,0
20250211,102700,36791050,7130,7110,7130,7110,8
20250211,102600,36734150,7130,7130,7130,7130,0
20250211,102500,36734150,7130,7130,7130,7130,0
20250211,102400,36734150,7130,7130,7130,7130,0
20250211,102300,36734150,7130,7110,7130,7110,3
20250211,102200,36712800,7130,7130,7130,7130,20
20250211,102100,36570200,7130,7130,7130,7130,4
20250211,102000,36541680,7140,7130,7140,7130,42
20250211,101900,36241810,7130,7130,7130,7130,1
20250211,101800,36234680,7140,7140,7140,7140,0
20250211,101700,36234680,7140,7140,7140,7140,0
20250211,101600,36234680,7140,7110,7170,7110,615
20250211,101500,31849710,7120,7120,7120,7120,1
20250211,101400,31842590,7120,7120,7120,7120,1
20250211,101300,31835470,7110,7110,7110,7110,1
20250211,101200,31828360,7120,7120,7120,7120,0
20250211,101100,31828360,7120,7120,7120,7120,0
20250211,101000,31828360,7120,7120,7120,7120,0
20250211,100900,31828360,7120,7120,7120,7120,0
20250211,100800,31828360,7120,7120,7120,7120,1
20250211,100700,31821240,7120,7120,7120,7120,0
20250211,100600,31821240,7120,7110,7120,7110,43
20250211,100500,31515140,7110,7110,7110,7110,94
20250211,100400,30846800,7110,7110,7110,7110,0
20250211,100300,30846800,7110,7110,7110,7110,0
20250211,100200,30846800,7110,7110,7110,7110,2
20250211,100100,30832580,7110,7110,7110,7110,0
20250211,100000,30832580,7110,7110,7110,7110,0
20250211,095900,30832580,7110,7110,7110,7110,1
20250211,095800,30825470,7100,7100,7100,7100,2
20250211,095700,30811270,7110,7110,7110,7110,0
20250211,095600,30811270,7110,7110,7110,7110,0
20250211,095500,30811270,7110,7110,7110,7110,0
20250211,095400,30811270,7110,7110,7110,7110,8
20250211,095300,30754390,7110,7110,7110,7110,0
20250211,095200,30754390,7110,7110,7110,7110,1
20250211,095100,30747280,7100,7100,7100,7100,0
20250211,095000,30747280,7100,7090,7100,7090,454
20250211,094900,27525970,7090,7090,7090,7090,32
20250211,094800,27299090,7090,7090,7090,7090,1
20250211,094700,27292000,7070,7070,7070,7070,1
20250211,094600,27284930,7090,7090,7090,7090,0
20250211,094500,27284930,7090,7090,7090,7090,0
20250211,094400,27284930,7090,7090,7090,7090,2
20250211,094300,27270750,7090,7090,7090,7090,0
20250211,094200,27270750,7090,7070,7090,7070,66
20250211,094100,26804110,7070,7070,7070,7070,65
20250211,094000,26344560,7070,7080,7080,7070,13
20250211,093900,26252640,7090,7090,7090,7090,0
20250211,093800,26252640,7090,7090,7090,7090,400
20250211,093700,23416640,7090,7090,7090,7090,0
20250211,093600,23416640,7090,7090,7090,7090,1
20250211,093500,23409550,7100,7100,7100,7100,0
20250211,093400,23409550,7100,7090,7100,7090,2
20250211,093300,23395360,7080,7080,7080,7080,3
20250211,093200,23374120,7080,7090,7100,7080,6
20250211,093100,23331610,7080,7090,7090,7080,51
20250211,093000,22970030,7090,7090,7090,7090,4
20250211,092900,22941670,7090,7080,7090,7080,139
20250211,092800,21956200,7100,7060,7100,7060,58
20250211,092700,21546170,7040,7040,7040,7040,269
20250211,092600,19652410,7050,7050,7050,7050,81
20250211,092500,19081360,7040,7040,7040,7040,100
20250211,092400,18377360,7040,7040,7040,7040,1
20250211,092300,18370320,7030,7030,7030,7030,1
20250211,092200,18363290,7030,7050,7050,7030,349
20250211,092100,15908410,7060,7060,7060,7060,2
20250211,092000,15894290,7050,7060,7060,7050,140
20250211,091900,14907270,7060,7050,7060,7050,29
20250211,091800,14702730,7070,7060,7070,7060,4
20250211,091700,14674470,7070,7060,7070,7060,9
20250211,091600,14610920,7060,7060,7070,7060,14
20250211,091500,14512030,7060,7050,7060,7050,55
20250211,091400,14124270,7050,7050,7050,7050,2
20250211,091300,14110170,7050,7040,7050,7040,2
20250211,091200,14096080,7060,7040,7060,7040,2
20250211,091100,14081980,7020,7050,7070,7020,753
20250211,091000,8790180,7060,7050,7090,7050,4
20250211,090900,8761930,7100,7100,7100,7100,0
20250211,090800,8761930,7100,7100,7100,7040,794
20250211,090700,3166340,7070,7090,7110,7070,12
20250211,090600,3081340,7070,7050,7100,7050,4
20250211,090500,3053050,7040,7040,7040,7040,0
20250211,090400,3053050,7040,7090,7090,7040,259
20250211,090300,1226570,7090,7090,7090,7090,15
20250211,090200,1120220,7090,7090,7090,7090,0
20250211,090100,1120220,7090,7090,7090,7090,0
20250211,090000,1120220,7090,7090,7090,7090,158