KissMeData/143240/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202900,647493260,16620,16620,16620,16620,886
20250207,202800,647493260,16620,16620,16620,16620,0
20250207,202700,647493260,16620,16620,16620,16620,0
20250207,202600,647493260,16620,16620,16620,16620,0
20250207,202500,647493260,16620,16620,16620,16620,0
20250207,202400,647493260,16620,16620,16620,16620,0
20250207,202300,647493260,16620,16620,16620,16620,0
20250207,202200,647493260,16620,16620,16620,16620,0
20250207,202100,647493260,16620,16620,16620,16620,0
20250207,202000,647493260,16620,16620,16620,16620,0
20250207,201900,647493260,16620,16620,16620,16620,0
20250207,201800,647493260,16620,16620,16620,16620,0
20250207,201700,647493260,16620,16620,16620,16620,0
20250207,201600,647493260,16620,16620,16620,16620,0
20250207,201500,647493260,16620,16620,16620,16620,0
20250207,201400,647493260,16620,16620,16620,16620,0
20250207,201300,647493260,16620,16620,16620,16620,0
20250207,201200,647493260,16620,16620,16620,16620,0
20250207,201100,647493260,16620,16620,16620,16620,0
20250207,201000,647493260,16620,16620,16620,16620,0
20250207,200900,647493260,16620,16620,16620,16620,0
20250207,200800,647493260,16620,16620,16620,16620,0
20250207,200700,647493260,16620,16620,16620,16620,0
20250207,200600,647493260,16620,16620,16620,16620,0
20250207,200500,647493260,16620,16620,16620,16620,0
20250207,200400,647493260,16620,16620,16620,16620,0
20250207,200300,647493260,16620,16620,16620,16620,0
20250207,200200,647493260,16620,16620,16620,16620,0
20250207,200100,647493260,16620,16620,16620,16620,0
20250207,200000,647493260,16620,16620,16620,16620,0
20250207,195900,647493260,16620,16620,16620,16620,886
20250207,195800,647493260,16620,16620,16620,16620,0
20250207,195700,647493260,16620,16620,16620,16620,0
20250207,195600,647493260,16620,16620,16620,16620,0
20250207,195500,647493260,16620,16620,16620,16620,0
20250207,195400,647493260,16620,16620,16620,16620,0
20250207,195300,647493260,16620,16620,16620,16620,0
20250207,195200,647493260,16620,16620,16620,16620,0
20250207,195100,647493260,16620,16620,16620,16620,0
20250207,195000,647493260,16620,16620,16620,16620,0
20250207,194900,647493260,16620,16620,16620,16620,0
20250207,194800,647493260,16620,16620,16620,16620,0
20250207,194700,647493260,16620,16620,16620,16620,0
20250207,194600,647493260,16620,16620,16620,16620,0
20250207,194500,647493260,16620,16620,16620,16620,0
20250207,194400,647493260,16620,16620,16620,16620,0
20250207,194300,647493260,16620,16620,16620,16620,0
20250207,194200,647493260,16620,16620,16620,16620,0
20250207,194100,647493260,16620,16620,16620,16620,0
20250207,194000,647493260,16620,16620,16620,16620,0
20250207,193900,647493260,16620,16620,16620,16620,0
20250207,193800,647493260,16620,16620,16620,16620,0
20250207,193700,647493260,16620,16620,16620,16620,0
20250207,193600,647493260,16620,16620,16620,16620,0
20250207,193500,647493260,16620,16620,16620,16620,0
20250207,193400,647493260,16620,16620,16620,16620,0
20250207,193300,647493260,16620,16620,16620,16620,0
20250207,193200,647493260,16620,16620,16620,16620,0
20250207,193100,647493260,16620,16620,16620,16620,0
20250207,193000,647493260,16620,16620,16620,16620,0
20250207,192900,647493260,16620,16620,16620,16620,886
20250207,192800,647493260,16620,16620,16620,16620,0
20250207,192700,647493260,16620,16620,16620,16620,0
20250207,192600,647493260,16620,16620,16620,16620,0
20250207,192500,647493260,16620,16620,16620,16620,0
20250207,192400,647493260,16620,16620,16620,16620,0
20250207,192300,647493260,16620,16620,16620,16620,0
20250207,192200,647493260,16620,16620,16620,16620,0
20250207,192100,647493260,16620,16620,16620,16620,0
20250207,192000,647493260,16620,16620,16620,16620,0
20250207,191900,647493260,16620,16620,16620,16620,0
20250207,191800,647493260,16620,16620,16620,16620,0
20250207,191700,647493260,16620,16620,16620,16620,0
20250207,191600,647493260,16620,16620,16620,16620,0
20250207,191500,647493260,16620,16620,16620,16620,0
20250207,191400,647493260,16620,16620,16620,16620,0
20250207,191300,647493260,16620,16620,16620,16620,0
20250207,191200,647493260,16620,16620,16620,16620,0
20250207,191100,647493260,16620,16620,16620,16620,0
20250207,191000,647493260,16620,16620,16620,16620,0
20250207,190900,647493260,16620,16620,16620,16620,0
20250207,190800,647493260,16620,16620,16620,16620,0
20250207,190700,647493260,16620,16620,16620,16620,0
20250207,190600,647493260,16620,16620,16620,16620,0
20250207,190500,647493260,16620,16620,16620,16620,0
20250207,190400,647493260,16620,16620,16620,16620,0
20250207,190300,647493260,16620,16620,16620,16620,0
20250207,190200,647493260,16620,16620,16620,16620,0
20250207,190100,647493260,16620,16620,16620,16620,0
20250207,190000,647493260,16620,16620,16620,16620,0
20250207,185900,647493260,16620,16620,16620,16620,886
20250207,185800,647493260,16620,16620,16620,16620,0
20250207,185700,647493260,16620,16620,16620,16620,0
20250207,185600,647493260,16620,16620,16620,16620,0
20250207,185500,647493260,16620,16620,16620,16620,0
20250207,185400,647493260,16620,16620,16620,16620,0
20250207,185300,647493260,16620,16620,16620,16620,0
20250207,185200,647493260,16620,16620,16620,16620,0
20250207,185100,647493260,16620,16620,16620,16620,0
20250207,185000,647493260,16620,16620,16620,16620,0
20250207,184900,647493260,16620,16620,16620,16620,0
20250207,184800,647493260,16620,16620,16620,16620,0
20250207,184700,647493260,16620,16620,16620,16620,0
20250207,184600,647493260,16620,16620,16620,16620,0
20250207,184500,647493260,16620,16620,16620,16620,0
20250207,184400,647493260,16620,16620,16620,16620,0
20250207,184300,647493260,16620,16620,16620,16620,0
20250207,184200,647493260,16620,16620,16620,16620,0
20250207,184100,647493260,16620,16620,16620,16620,0
20250207,184000,647493260,16620,16620,16620,16620,0
20250207,183900,647493260,16620,16620,16620,16620,0
20250207,183800,647493260,16620,16620,16620,16620,0
20250207,183700,647493260,16620,16620,16620,16620,0
20250207,183600,647493260,16620,16620,16620,16620,0
20250207,183500,647493260,16620,16620,16620,16620,0
20250207,183400,647493260,16620,16620,16620,16620,0
20250207,183300,647493260,16620,16620,16620,16620,0
20250207,183200,647493260,16620,16620,16620,16620,0
20250207,183100,647493260,16620,16620,16620,16620,0
20250207,183000,647493260,16620,16620,16620,16620,0
20250207,182900,647493260,16620,16620,16620,16620,886
20250207,182800,647493260,16620,16620,16620,16620,0
20250207,182700,647493260,16620,16620,16620,16620,0
20250207,182600,647493260,16620,16620,16620,16620,0
20250207,182500,647493260,16620,16620,16620,16620,0
20250207,182400,647493260,16620,16620,16620,16620,0
20250207,182300,647493260,16620,16620,16620,16620,0
20250207,182200,647493260,16620,16620,16620,16620,0
20250207,182100,647493260,16620,16620,16620,16620,0
20250207,182000,647493260,16620,16620,16620,16620,0
20250207,181900,647493260,16620,16620,16620,16620,0
20250207,181800,647493260,16620,16620,16620,16620,0
20250207,181700,647493260,16620,16620,16620,16620,0
20250207,181600,647493260,16620,16620,16620,16620,0
20250207,181500,647493260,16620,16620,16620,16620,0
20250207,181400,647493260,16620,16620,16620,16620,0
20250207,181300,647493260,16620,16620,16620,16620,0
20250207,181200,647493260,16620,16620,16620,16620,0
20250207,181100,647493260,16620,16620,16620,16620,0
20250207,181000,647493260,16620,16620,16620,16620,0
20250207,180900,647493260,16620,16620,16620,16620,0
20250207,180800,647493260,16620,16620,16620,16620,0
20250207,180700,647493260,16620,16620,16620,16620,0
20250207,180600,647493260,16620,16620,16620,16620,0
20250207,180500,647493260,16620,16620,16620,16620,0
20250207,180400,647493260,16620,16620,16620,16620,0
20250207,180300,647493260,16620,16620,16620,16620,0
20250207,180200,647493260,16620,16620,16620,16620,0
20250207,180100,647493260,16620,16620,16620,16620,0
20250207,180000,647493260,16620,16620,16620,16620,0
20250207,175900,647493260,16620,16620,16620,16620,886
20250207,175800,647493260,16620,16620,16620,16620,0
20250207,175700,647493260,16620,16620,16620,16620,0
20250207,175600,647493260,16620,16620,16620,16620,0
20250207,175500,647493260,16620,16620,16620,16620,0
20250207,175400,647493260,16620,16620,16620,16620,0
20250207,175300,647493260,16620,16620,16620,16620,0
20250207,175200,647493260,16620,16620,16620,16620,0
20250207,175100,647493260,16620,16620,16620,16620,0
20250207,175000,647493260,16620,16620,16620,16620,0
20250207,174900,647493260,16620,16620,16620,16620,0
20250207,174800,647493260,16620,16620,16620,16620,0
20250207,174700,647493260,16620,16620,16620,16620,0
20250207,174600,647493260,16620,16620,16620,16620,0
20250207,174500,647493260,16620,16620,16620,16620,0
20250207,174400,647493260,16620,16620,16620,16620,0
20250207,174300,647493260,16620,16620,16620,16620,0
20250207,174200,647493260,16620,16620,16620,16620,0
20250207,174100,647493260,16620,16620,16620,16620,0
20250207,174000,647493260,16620,16620,16620,16620,0
20250207,173900,647493260,16620,16620,16620,16620,0
20250207,173800,647493260,16620,16620,16620,16620,0
20250207,173700,647493260,16620,16620,16620,16620,0
20250207,173600,647493260,16620,16620,16620,16620,0
20250207,173500,647493260,16620,16620,16620,16620,0
20250207,173400,647493260,16620,16620,16620,16620,0
20250207,173300,647493260,16620,16620,16620,16620,0
20250207,173200,647493260,16620,16620,16620,16620,0
20250207,173100,647493260,16620,16620,16620,16620,0
20250207,173000,647493260,16620,16620,16620,16620,0
20250207,172900,647493260,16620,16620,16620,16620,886
20250207,172800,647493260,16620,16620,16620,16620,0
20250207,172700,647493260,16620,16620,16620,16620,0
20250207,172600,647493260,16620,16620,16620,16620,0
20250207,172500,647493260,16620,16620,16620,16620,0
20250207,172400,647493260,16620,16620,16620,16620,0
20250207,172300,647493260,16620,16620,16620,16620,0
20250207,172200,647493260,16620,16620,16620,16620,0
20250207,172100,647493260,16620,16620,16620,16620,0
20250207,172000,647493260,16620,16620,16620,16620,0
20250207,171900,647493260,16620,16620,16620,16620,0
20250207,171800,647493260,16620,16620,16620,16620,0
20250207,171700,647493260,16620,16620,16620,16620,0
20250207,171600,647493260,16620,16620,16620,16620,0
20250207,171500,647493260,16620,16620,16620,16620,0
20250207,171400,647493260,16620,16620,16620,16620,0
20250207,171300,647493260,16620,16620,16620,16620,0
20250207,171200,647493260,16620,16620,16620,16620,0
20250207,171100,647493260,16620,16620,16620,16620,0
20250207,171000,647493260,16620,16620,16620,16620,0
20250207,170900,647493260,16620,16620,16620,16620,0
20250207,170800,647493260,16620,16620,16620,16620,0
20250207,170700,647493260,16620,16620,16620,16620,0
20250207,170600,647493260,16620,16620,16620,16620,0
20250207,170500,647493260,16620,16620,16620,16620,0
20250207,170400,647493260,16620,16620,16620,16620,0
20250207,170300,647493260,16620,16620,16620,16620,0
20250207,170200,647493260,16620,16620,16620,16620,0
20250207,170100,647493260,16620,16620,16620,16620,0
20250207,170000,647493260,16620,16620,16620,16620,0
20250207,165900,647493260,16620,16620,16620,16620,886
20250207,165800,647493260,16620,16620,16620,16620,0
20250207,165700,647493260,16620,16620,16620,16620,0
20250207,165600,647493260,16620,16620,16620,16620,0
20250207,165500,647493260,16620,16620,16620,16620,0
20250207,165400,647493260,16620,16620,16620,16620,0
20250207,165300,647493260,16620,16620,16620,16620,0
20250207,165200,647493260,16620,16620,16620,16620,0
20250207,165100,647493260,16620,16620,16620,16620,0
20250207,165000,647493260,16620,16620,16620,16620,0
20250207,164900,647493260,16620,16620,16620,16620,0
20250207,164800,647493260,16620,16620,16620,16620,0
20250207,164700,647493260,16620,16620,16620,16620,0
20250207,164600,647493260,16620,16620,16620,16620,0
20250207,164500,647493260,16620,16620,16620,16620,0
20250207,164400,647493260,16620,16620,16620,16620,0
20250207,164300,647493260,16620,16620,16620,16620,0
20250207,164200,647493260,16620,16620,16620,16620,0
20250207,164100,647493260,16620,16620,16620,16620,0
20250207,164000,647493260,16620,16620,16620,16620,0
20250207,163900,647493260,16620,16620,16620,16620,0
20250207,163800,647493260,16620,16620,16620,16620,0
20250207,163700,647493260,16620,16620,16620,16620,0
20250207,163600,647493260,16620,16620,16620,16620,0
20250207,163500,647493260,16620,16620,16620,16620,0
20250207,163400,647493260,16620,16620,16620,16620,0
20250207,163300,647493260,16620,16620,16620,16620,0
20250207,163200,647493260,16620,16620,16620,16620,0
20250207,163100,647493260,16620,16620,16620,16620,0
20250207,163000,647493260,16620,16620,16620,16620,0
20250207,162900,647493260,16620,16620,16620,16620,886
20250207,162800,647493260,16620,16620,16620,16620,0
20250207,162700,647493260,16620,16620,16620,16620,0
20250207,162600,647493260,16620,16620,16620,16620,0
20250207,162500,647493260,16620,16620,16620,16620,0
20250207,162400,647493260,16620,16620,16620,16620,0
20250207,162300,647493260,16620,16620,16620,16620,0
20250207,162200,647493260,16620,16620,16620,16620,0
20250207,162100,647493260,16620,16620,16620,16620,0
20250207,162000,647493260,16620,16620,16620,16620,0
20250207,161900,647493260,16620,16620,16620,16620,0
20250207,161800,647493260,16620,16620,16620,16620,0
20250207,161700,647493260,16620,16620,16620,16620,0
20250207,161600,647493260,16620,16620,16620,16620,0
20250207,161500,647493260,16620,16620,16620,16620,0
20250207,161400,647493260,16620,16620,16620,16620,0
20250207,161300,647493260,16620,16620,16620,16620,0
20250207,161200,647493260,16620,16620,16620,16620,0
20250207,161100,647493260,16620,16620,16620,16620,0
20250207,161000,647493260,16620,16620,16620,16620,0
20250207,160900,647493260,16620,16620,16620,16620,0
20250207,160800,647493260,16620,16620,16620,16620,0
20250207,160700,647493260,16620,16620,16620,16620,0
20250207,160600,647493260,16620,16620,16620,16620,0
20250207,160500,647493260,16620,16620,16620,16620,0
20250207,160400,647493260,16620,16620,16620,16620,0
20250207,160300,647493260,16620,16620,16620,16620,0
20250207,160200,647493260,16620,16620,16620,16620,0
20250207,160100,647493260,16620,16620,16620,16620,0
20250207,160000,647493260,16620,16620,16620,16620,0
20250207,155900,647493260,16620,16620,16620,16620,886
20250207,155800,647493260,16620,16620,16620,16620,0
20250207,155700,647493260,16620,16620,16620,16620,0
20250207,155600,647493260,16620,16620,16620,16620,0
20250207,155500,647493260,16620,16620,16620,16620,0
20250207,155400,647493260,16620,16620,16620,16620,0
20250207,155300,647493260,16620,16620,16620,16620,0
20250207,155200,647493260,16620,16620,16620,16620,0
20250207,155100,647493260,16620,16620,16620,16620,0
20250207,155000,647493260,16620,16620,16620,16620,0
20250207,154900,647493260,16620,16620,16620,16620,0
20250207,154800,647493260,16620,16620,16620,16620,0
20250207,154700,647493260,16620,16620,16620,16620,0
20250207,154600,647493260,16620,16620,16620,16620,0
20250207,154500,647493260,16620,16620,16620,16620,0
20250207,154400,647493260,16620,16620,16620,16620,0
20250207,154300,647493260,16620,16620,16620,16620,0
20250207,154200,647493260,16620,16620,16620,16620,0
20250207,154100,647493260,16620,16620,16620,16620,0
20250207,154000,647493260,16620,16620,16620,16620,0
20250207,153900,647493260,16620,16620,16620,16620,0
20250207,153800,647493260,16620,16620,16620,16620,0
20250207,153700,647493260,16620,16620,16620,16620,0
20250207,153600,647493260,16620,16620,16620,16620,0
20250207,153500,647493260,16620,16620,16620,16620,0
20250207,153400,647493260,16620,16620,16620,16620,0
20250207,153300,647493260,16620,16620,16620,16620,0
20250207,153200,647493260,16620,16620,16620,16620,0
20250207,153100,647493260,16620,16620,16620,16620,0
20250207,153000,647493260,16620,16620,16620,16620,886
20250207,152900,632767940,16620,16620,16620,16620,0
20250207,152800,632767940,16620,16620,16620,16620,0
20250207,152700,632767940,16620,16620,16620,16620,0
20250207,152600,632767940,16620,16620,16620,16620,0
20250207,152500,632767940,16620,16620,16620,16620,0
20250207,152400,632767940,16620,16620,16620,16620,0
20250207,152300,632767940,16620,16620,16620,16620,0
20250207,152200,632767940,16620,16620,16620,16620,0
20250207,152100,632767940,16620,16620,16620,16620,0
20250207,152000,632767940,16620,16620,16620,16620,0
20250207,151900,632767940,16620,16610,16690,16580,91
20250207,151800,631252380,16580,16640,16670,16580,490
20250207,151700,623120860,16650,16640,16650,16640,9
20250207,151600,622971050,16640,16610,16640,16600,1264
20250207,151500,601971230,16610,16610,16610,16610,1
20250207,151400,601954620,16600,16620,16630,16600,74
20250207,151300,600725160,16630,16620,16630,16620,15
20250207,151200,600475850,16630,16630,16630,16630,0
20250207,151100,600475850,16630,16630,16630,16630,1
20250207,151000,600459220,16620,16620,16620,16620,1
20250207,150900,600442600,16630,16630,16630,16630,15
20250207,150800,600193150,16670,16650,16670,16650,48
20250207,150700,599393810,16670,16630,16670,16630,206
20250207,150600,595967580,16650,16650,16650,16650,1
20250207,150500,595950930,16630,16640,16680,16620,32
20250207,150400,595417820,16690,16610,16690,16600,277
20250207,150300,590814140,16620,16630,16640,16620,133
20250207,150200,588603650,16640,16650,16660,16630,5
20250207,150100,588520420,16650,16690,16690,16650,94
20250207,150000,586952720,16680,16680,16680,16680,1
20250207,145900,586936040,16700,16700,16700,16700,53
20250207,145800,586050940,16720,16720,16720,16720,15
20250207,145700,585800140,16730,16730,16730,16730,0
20250207,145600,585800140,16730,16710,16730,16710,2
20250207,145500,585766700,16740,16760,16760,16730,14
20250207,145400,585532330,16760,16780,16780,16760,81
20250207,145300,584174570,16790,16790,16790,16790,0
20250207,145200,584174570,16790,16740,16790,16740,123
20250207,145100,582115290,16790,16790,16790,16790,0
20250207,145000,582115290,16790,16720,16790,16720,3
20250207,144900,582065060,16740,16700,16740,16700,18
20250207,144800,581764400,16740,16700,16740,16690,128
20250207,144700,579626220,16700,16690,16700,16690,18
20250207,144600,579325790,16690,16680,16700,16680,2459
20250207,144500,538309640,16700,16690,16700,16690,21
20250207,144400,537959140,16710,16710,16710,16710,0
20250207,144300,537959140,16710,16710,16710,16710,0
20250207,144200,537959140,16710,16710,16710,16710,0
20250207,144100,537959140,16710,16710,16710,16710,0
20250207,144000,537959140,16710,16710,16710,16710,0
20250207,143900,537959140,16710,16690,16710,16680,42
20250207,143800,537258120,16680,16680,16680,16680,0
20250207,143700,537258120,16680,16680,16680,16680,22
20250207,143600,536891160,16690,16690,16690,16690,0
20250207,143500,536891160,16690,16690,16690,16690,0
20250207,143400,536891160,16690,16690,16690,16690,22
20250207,143300,536523980,16700,16700,16700,16700,33
20250207,143200,535972880,16700,16700,16700,16700,3
20250207,143100,535922780,16710,16710,16710,16710,0
20250207,143000,535922780,16710,16710,16710,16710,2
20250207,142900,535889360,16710,16710,16710,16710,9
20250207,142800,535738970,16720,16720,16720,16720,2
20250207,142700,535705530,16720,16720,16720,16720,2
20250207,142600,535672090,16740,16740,16740,16740,0
20250207,142500,535672090,16740,16740,16740,16740,0
20250207,142400,535672090,16740,16740,16740,16740,0
20250207,142300,535672090,16740,16740,16740,16740,1
20250207,142200,535655350,16730,16730,16730,16730,46
20250207,142100,534885770,16750,16750,16750,16750,1
20250207,142000,534869020,16740,16740,16740,16740,12
20250207,141900,534668140,16730,16730,16730,16730,27
20250207,141800,534216430,16740,16740,16740,16740,1
20250207,141700,534199690,16730,16740,16740,16730,16
20250207,141600,533932000,16740,16740,16740,16740,1
20250207,141500,533915260,16730,16730,16730,16730,6
20250207,141400,533814880,16800,16800,16800,16800,0
20250207,141300,533814880,16800,16730,16800,16730,21
20250207,141200,533463380,16720,16720,16730,16720,34
20250207,141100,532894890,16730,16730,16730,16730,1
20250207,141000,532878160,16720,16720,16720,16720,15
20250207,140900,532627360,16730,16730,16730,16730,0
20250207,140800,532627360,16730,16730,16730,16730,0
20250207,140700,532627360,16730,16720,16730,16720,382
20250207,140600,526240310,16720,16720,16720,16720,1
20250207,140500,526223590,16700,16700,16700,16700,71
20250207,140400,525037890,16730,16710,16730,16710,11
20250207,140300,524854060,16740,16740,16740,16710,44
20250207,140200,524118720,16720,16710,16720,16710,40
20250207,140100,523450070,16730,16730,16730,16730,0
20250207,140000,523450070,16730,16730,16730,16730,0
20250207,135900,523450070,16730,16750,16750,16730,56
20250207,135800,522512110,16740,16730,16740,16730,29
20250207,135700,522026880,16750,16720,16750,16720,283
20250207,135600,517295040,16700,16700,16700,16700,13
20250207,135500,517077940,16700,16690,16700,16690,80
20250207,135400,515742730,16690,16740,16750,16690,4199
20250207,135300,445548080,16740,16740,16740,16740,9
20250207,135200,445397420,16750,16730,16750,16730,106
20250207,135100,443624000,16730,16620,16730,16620,629
20250207,135000,433130460,16630,16620,16640,16620,19
20250207,134900,432814510,16620,16630,16630,16620,9
20250207,134800,432664920,16630,16620,16630,16620,11
20250207,134700,432482090,16610,16620,16630,16610,18
20250207,134600,432183030,16620,16620,16620,16620,44
20250207,134500,431451750,16610,16610,16610,16610,29
20250207,134400,430970060,16610,16610,16610,16610,0
20250207,134300,430970060,16610,16600,16610,16600,19
20250207,134200,430654620,16620,16610,16620,16600,102
20250207,134100,428960830,16640,16640,16640,16640,1
20250207,134000,428944190,16630,16610,16670,16610,73
20250207,133900,427730310,16630,16630,16630,16630,100
20250207,133800,426067310,16670,16590,16670,16590,176
20250207,133700,423143540,16600,16610,16610,16600,5
20250207,133600,423060510,16610,16640,16640,16610,4
20250207,133500,422994040,16600,16670,16670,16580,3647
20250207,133400,362334040,16690,16680,16690,16680,53
20250207,133300,361449990,16710,16710,16710,16710,0
20250207,133200,361449990,16710,16710,16710,16710,0
20250207,133100,361449990,16710,16710,16710,16710,1
20250207,133000,361433280,16700,16700,16700,16700,127
20250207,132900,359312380,16700,16700,16700,16700,0
20250207,132800,359312380,16700,16700,16700,16700,19
20250207,132700,358995080,16700,16700,16700,16700,2
20250207,132600,358961680,16700,16690,16700,16690,56
20250207,132500,358026890,16710,16710,16710,16710,10
20250207,132400,357859790,16700,16700,16700,16700,4
20250207,132300,357792990,16700,16700,16700,16700,0
20250207,132200,357792990,16700,16700,16700,16700,0
20250207,132100,357792990,16700,16690,16700,16690,53
20250207,132000,356908050,16690,16690,16690,16690,1
20250207,131900,356891360,16700,16700,16700,16700,0
20250207,131800,356891360,16700,16700,16700,16700,0
20250207,131700,356891360,16700,16690,16700,16690,14
20250207,131600,356657680,16690,16680,16690,16680,30
20250207,131500,356157250,16680,16680,16680,16680,0
20250207,131400,356157250,16680,16680,16680,16680,0
20250207,131300,356157250,16680,16680,16680,16680,30
20250207,131200,355656850,16690,16690,16690,16690,0
20250207,131100,355656850,16690,16690,16690,16690,18
20250207,131000,355356430,16700,16700,16700,16700,0
20250207,130900,355356430,16700,16700,16700,16700,0
20250207,130800,355356430,16700,16700,16700,16700,11
20250207,130700,355172730,16710,16700,16710,16700,30
20250207,130600,354671700,16700,16700,16700,16700,2
20250207,130500,354638300,16700,16710,16710,16700,38
20250207,130400,354003540,16720,16720,16720,16720,1
20250207,130300,353986820,16710,16710,16710,16710,26
20250207,130200,353552360,16720,16720,16720,16720,0
20250207,130100,353552360,16720,16720,16720,16720,29
20250207,130000,353067480,16740,16740,16740,16730,13
20250207,125900,352849970,16740,16730,16740,16730,11
20250207,125800,352665920,16730,16730,16730,16730,12
20250207,125700,352465160,16730,16730,16730,16730,0
20250207,125600,352465160,16730,16730,16730,16730,0
20250207,125500,352465160,16730,16730,16730,16730,0
20250207,125400,352465160,16730,16740,16740,16730,26
20250207,125300,352030160,16750,16750,16750,16750,0
20250207,125200,352030160,16750,16730,16750,16730,58
20250207,125100,351059620,16720,16720,16720,16720,0
20250207,125000,351059620,16720,16720,16720,16720,19
20250207,124900,350741940,16710,16710,16710,16710,30
20250207,124800,350240640,16710,16710,16710,16710,16
20250207,124700,349973280,16700,16700,16700,16700,37
20250207,124600,349355380,16700,16700,16700,16700,3
20250207,124500,349305280,16690,16700,16700,16690,25
20250207,124400,348888010,16720,16720,16720,16720,1
20250207,124300,348871290,16730,16730,16730,16730,1
20250207,124200,348854560,16730,16730,16730,16730,6
20250207,124100,348754180,16730,16710,16730,16710,47
20250207,124000,347968570,16700,16700,16700,16700,0
20250207,123900,347968570,16700,16700,16700,16700,22
20250207,123800,347601170,16700,16700,16700,16700,0
20250207,123700,347601170,16700,16700,16700,16700,0
20250207,123600,347601170,16700,16700,16700,16700,13
20250207,123500,347384070,16690,16690,16690,16690,0
20250207,123400,347384070,16690,16690,16690,16690,15
20250207,123300,347133720,16700,16700,16700,16700,0
20250207,123200,347133720,16700,16700,16700,16700,0
20250207,123100,347133720,16700,16700,16700,16700,21
20250207,123000,346783020,16700,16700,16700,16700,0
20250207,122900,346783020,16700,16700,16700,16700,15
20250207,122800,346532520,16700,16700,16700,16700,0
20250207,122700,346532520,16700,16700,16700,16700,0
20250207,122600,346532520,16700,16700,16700,16700,0
20250207,122500,346532520,16700,16700,16700,16700,38
20250207,122400,345897920,16690,16690,16690,16690,15
20250207,122300,345647570,16690,16690,16690,16690,0
20250207,122200,345647570,16690,16690,16690,16690,0
20250207,122100,345647570,16690,16690,16690,16690,15
20250207,122000,345397220,16690,16690,16690,16690,38
20250207,121900,344763000,16690,16690,16690,16690,0
20250207,121800,344763000,16690,16690,16690,16690,0
20250207,121700,344763000,16690,16690,16690,16690,65
20250207,121600,343678150,16690,16690,16690,16690,0
20250207,121500,343678150,16690,16690,16690,16690,0
20250207,121400,343678150,16690,16690,16690,16690,15
20250207,121300,343427800,16690,16690,16690,16690,20
20250207,121200,343094000,16680,16680,16680,16680,14
20250207,121100,342860480,16690,16690,16690,16690,0
20250207,121000,342860480,16690,16680,16690,16680,68
20250207,120900,341726080,16680,16680,16680,16680,1
20250207,120800,341709400,16700,16700,16700,16700,0
20250207,120700,341709400,16700,16700,16700,16700,3
20250207,120600,341659300,16700,16670,16700,16670,406
20250207,120500,334890710,16650,16650,16650,16650,20
20250207,120400,334557710,16650,16720,16720,16650,1057
20250207,120300,316934290,16730,16730,16730,16730,0
20250207,120200,316934290,16730,16730,16730,16730,0
20250207,120100,316934290,16730,16790,16790,16730,426
20250207,120000,309794880,16800,16800,16800,16800,0
20250207,115900,309794880,16800,16780,16800,16780,6
20250207,115800,309694120,16780,16780,16800,16780,20
20250207,115700,309358330,16770,16740,16770,16740,958
20250207,115600,293312120,16740,16740,16740,16740,0
20250207,115500,293312120,16740,16740,16740,16740,6
20250207,115400,293211680,16750,16730,16750,16730,37
20250207,115300,292592590,16720,16720,16720,16720,0
20250207,115200,292592590,16720,16720,16720,16720,4
20250207,115100,292525710,16740,16740,16740,16740,1
20250207,115000,292508970,16740,16730,16740,16730,19
20250207,114900,292191060,16740,16740,16740,16740,0
20250207,114800,292191060,16740,16740,16740,16740,4
20250207,114700,292124100,16740,16740,16740,16740,2
20250207,114600,292090620,16750,16750,16750,16750,0
20250207,114500,292090620,16750,16750,16750,16740,31
20250207,114400,291571520,16750,16750,16750,16750,9
20250207,114300,291420770,16750,16690,16750,16690,174
20250207,114200,288516500,16690,16690,16690,16690,20
20250207,114100,288182700,16700,16700,16700,16700,0
20250207,114000,288182700,16700,16700,16700,16700,13
20250207,113900,287965600,16710,16710,16710,16710,0
20250207,113800,287965600,16710,16710,16710,16710,2
20250207,113700,287932180,16700,16700,16700,16700,8
20250207,113600,287798580,16720,16720,16720,16720,0
20250207,113500,287798580,16720,16720,16720,16720,7
20250207,113400,287681540,16720,16720,16720,16720,0
20250207,113300,287681540,16720,16720,16720,16720,0
20250207,113200,287681540,16720,16720,16720,16720,16
20250207,113100,287414020,16730,16730,16730,16730,0
20250207,113000,287414020,16730,16730,16730,16730,10
20250207,112900,287246720,16730,16730,16730,16730,0
20250207,112800,287246720,16730,16730,16730,16730,0
20250207,112700,287246720,16730,16730,16730,16730,15
20250207,112600,286995770,16740,16740,16740,16740,4
20250207,112500,286928810,16750,16750,16750,16750,0
20250207,112400,286928810,16750,16750,16750,16750,0
20250207,112300,286928810,16750,16740,16750,16740,41
20250207,112200,286242210,16750,16750,16750,16750,0
20250207,112100,286242210,16750,16750,16750,16750,4
20250207,112000,286175210,16750,16740,16750,16740,94
20250207,111900,284601250,16740,16690,16740,16690,2
20250207,111800,284567820,16710,16720,16720,16710,12
20250207,111700,284367290,16750,16750,16750,16710,3
20250207,111600,284317080,16710,16690,16710,16670,964
20250207,111500,268243830,16710,16650,16710,16650,224
20250207,111400,264508090,16640,16640,16640,16640,4
20250207,111300,264441530,16630,16630,16660,16620,35
20250207,111200,263859200,16630,16600,16630,16600,36
20250207,111100,263261000,16620,16610,16620,16600,264
20250207,111000,258876760,16610,16680,16680,16610,1324
20250207,110900,236842380,16700,16700,16700,16700,10
20250207,110800,236675380,16730,16740,16740,16700,537
20250207,110700,227706020,16740,16720,16740,16700,17
20250207,110600,227421900,16750,16750,16750,16750,0
20250207,110500,227421900,16750,16750,16750,16750,164
20250207,110400,224674900,16750,16720,16790,16710,398
20250207,110300,218015110,16740,16690,16740,16690,301
20250207,110200,212989450,16650,16680,16680,16620,1236
20250207,110100,192413560,16690,16730,16730,16680,665
20250207,110000,181308420,16750,16750,16780,16750,166
20250207,105900,178526900,16750,16740,16750,16680,294
20250207,105800,173612980,16750,16770,16770,16750,146
20250207,105700,171167400,16780,16770,16780,16770,32
20250207,105600,170630750,16780,16780,16780,16780,13
20250207,105500,170412610,16790,16790,16800,16790,61
20250207,105400,169388340,16790,16790,16790,16790,65
20250207,105300,168296990,16790,16790,16790,16780,11
20250207,105200,168112320,16800,16790,16800,16790,2
20250207,105100,168078730,16800,16880,16880,16800,851
20250207,105000,153745700,16900,16900,16900,16900,0
20250207,104900,153745700,16900,16900,16900,16900,1
20250207,104800,153728800,16890,16890,16890,16890,1
20250207,104700,153711910,16920,16960,16960,16880,142
20250207,104600,151311200,16970,16860,16970,16860,228
20250207,104500,147464390,16870,16870,16870,16870,65
20250207,104400,146367840,16870,16870,16870,16870,2
20250207,104300,146334100,16870,16880,16880,16860,73
20250207,104200,145103070,16880,16870,16880,16870,78
20250207,104100,143787150,16870,16880,16880,16870,17
20250207,104000,143500350,16880,16880,16880,16880,19
20250207,103900,143179630,16880,16880,16880,16880,47
20250207,103800,142386270,16880,16900,16900,16880,20
20250207,103700,142048290,16900,16910,16910,16900,22
20250207,103600,141676290,16910,16900,16920,16900,85
20250207,103500,140239570,16930,16920,16930,16920,122
20250207,103400,138175310,16970,16900,17020,16900,220
20250207,103300,134448930,16990,16940,17060,16910,189
20250207,103200,131240230,16910,16880,16980,16880,124
20250207,103100,129141400,16860,16970,16970,16860,1747
20250207,103000,99562760,16970,16970,16970,16970,0
20250207,102900,99562760,16970,16970,16970,16970,28
20250207,102800,99087600,16970,16970,16970,16970,10
20250207,102700,98917900,16980,16970,16980,16970,2
20250207,102600,98883950,16970,16970,16970,16970,194
20250207,102500,95591770,16970,16970,16970,16970,100
20250207,102400,93894770,16970,16970,16970,16970,178
20250207,102300,90874110,16960,16960,16960,16960,0
20250207,102200,90874110,16960,16960,16960,16960,0
20250207,102100,90874110,16960,16960,16960,16960,14
20250207,102000,90636670,16960,16960,16960,16960,1
20250207,101900,90619710,16960,16960,16960,16960,0
20250207,101800,90619710,16960,17010,17010,16950,1677
20250207,101700,62143820,17010,17020,17020,17010,91
20250207,101600,60595460,17020,17020,17020,17020,0
20250207,101500,60595460,17020,17080,17080,17020,345
20250207,101400,54714880,17110,17110,17110,17110,0
20250207,101300,54714880,17110,17110,17110,17110,0
20250207,101200,54714880,17110,17110,17110,17110,0
20250207,101100,54714880,17110,17110,17110,17110,0
20250207,101000,54714880,17110,17110,17110,17110,0
20250207,100900,54714880,17110,17110,17110,17110,0
20250207,100800,54714880,17110,17110,17110,17110,0
20250207,100700,54714880,17110,17090,17110,17090,12
20250207,100600,54509780,17130,17080,17130,17080,145
20250207,100500,52032700,17070,17070,17070,17070,0
20250207,100400,52032700,17070,17070,17070,17070,0
20250207,100300,52032700,17070,17070,17070,17070,36
20250207,100200,51418180,17070,17080,17080,17070,9
20250207,100100,51264530,17060,17080,17080,17060,131
20250207,100000,49027250,17080,17080,17080,17080,1
20250207,095900,49010170,17080,17080,17080,17080,0
20250207,095800,49010170,17080,17080,17080,17080,0
20250207,095700,49010170,17080,17080,17080,17080,0
20250207,095600,49010170,17080,17080,17080,17080,0
20250207,095500,49010170,17080,17080,17080,17080,0
20250207,095400,49010170,17080,17080,17080,17080,0
20250207,095300,49010170,17080,17080,17080,17070,14
20250207,095200,48771060,17060,17060,17060,17060,0
20250207,095100,48771060,17060,17070,17070,17060,51
20250207,095000,47900970,17070,17070,17070,17070,0
20250207,094900,47900970,17070,17070,17070,17070,7
20250207,094800,47781480,17070,17070,17070,17070,1
20250207,094700,47764410,17070,17070,17130,17070,12
20250207,094600,47559340,17080,17080,17080,17080,2
20250207,094500,47525180,17080,17070,17120,17070,14
20250207,094400,47285740,17040,17040,17040,17040,0
20250207,094300,47285740,17040,17040,17040,17040,0
20250207,094200,47285740,17040,17040,17040,17040,0
20250207,094100,47285740,17040,17040,17040,17040,12
20250207,094000,47081260,17050,17030,17050,17010,420
20250207,093900,39933610,17020,17020,17020,17020,0
20250207,093800,39933610,17020,17060,17080,17020,591
20250207,093700,29861080,17060,17090,17090,17060,172
20250207,093600,26923060,17120,17120,17120,17120,27
20250207,093500,26460820,17160,17160,17160,17160,1
20250207,093400,26443660,17090,17090,17090,17090,134
20250207,093300,24153600,17060,17060,17060,17060,0
20250207,093200,24153600,17060,17060,17060,17060,39
20250207,093100,23488260,17090,17090,17090,17090,2
20250207,093000,23454080,17160,17160,17160,17100,305
20250207,092900,18229940,17110,17130,17130,17110,353
20250207,092800,12187850,17230,17230,17230,17230,0
20250207,092700,12187850,17230,17230,17230,17230,0
20250207,092600,12187850,17230,17230,17230,17230,0
20250207,092500,12187850,17230,17230,17230,17230,0
20250207,092400,12187850,17230,17230,17230,17230,0
20250207,092300,12187850,17230,17230,17230,17230,0
20250207,092200,12187850,17230,17230,17230,17230,0
20250207,092100,12187850,17230,17230,17230,17230,0
20250207,092000,12187850,17230,17230,17230,17230,0
20250207,091900,12187850,17230,17230,17230,17230,0
20250207,091800,12187850,17230,17230,17230,17230,0
20250207,091700,12187850,17230,17230,17230,17230,0
20250207,091600,12187850,17230,17230,17230,17230,0
20250207,091500,12187850,17230,17230,17230,17230,0
20250207,091400,12187850,17230,17230,17230,17230,0
20250207,091300,12187850,17230,17230,17230,17230,0
20250207,091200,12187850,17230,17230,17230,17230,0
20250207,091100,12187850,17230,17230,17230,17230,0
20250207,091000,12187850,17230,17230,17230,17230,1
20250207,090900,12170620,17230,17230,17230,17230,0
20250207,090800,12170620,17230,17230,17230,17230,0
20250207,090700,12170620,17230,17230,17230,17230,1
20250207,090600,12153390,17120,17120,17120,17120,30
20250207,090500,11639790,17120,17120,17120,17120,230
20250207,090400,7702190,17110,17110,17110,17110,0
20250207,090300,7702190,17110,17110,17110,17110,0
20250207,090200,7702190,17110,17150,17150,17110,199
20250207,090100,4293040,17150,17150,17150,17150,0
20250207,090000,4293040,17150,17240,17240,17120,250