KissMeData/161000/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203000,837549510,6920,6920,6920,6920,920
20250206,202900,837549510,6920,6920,6920,6920,0
20250206,202800,837549510,6920,6920,6920,6920,0
20250206,202700,837549510,6920,6920,6920,6920,0
20250206,202600,837549510,6920,6920,6920,6920,0
20250206,202500,837549510,6920,6920,6920,6920,0
20250206,202400,837549510,6920,6920,6920,6920,0
20250206,202300,837549510,6920,6920,6920,6920,0
20250206,202200,837549510,6920,6920,6920,6920,0
20250206,202100,837549510,6920,6920,6920,6920,0
20250206,202000,837549510,6920,6920,6920,6920,0
20250206,201900,837549510,6920,6920,6920,6920,0
20250206,201800,837549510,6920,6920,6920,6920,0
20250206,201700,837549510,6920,6920,6920,6920,0
20250206,201600,837549510,6920,6920,6920,6920,0
20250206,201500,837549510,6920,6920,6920,6920,0
20250206,201400,837549510,6920,6920,6920,6920,0
20250206,201300,837549510,6920,6920,6920,6920,0
20250206,201200,837549510,6920,6920,6920,6920,0
20250206,201100,837549510,6920,6920,6920,6920,0
20250206,201000,837549510,6920,6920,6920,6920,0
20250206,200900,837549510,6920,6920,6920,6920,0
20250206,200800,837549510,6920,6920,6920,6920,0
20250206,200700,837549510,6920,6920,6920,6920,0
20250206,200600,837549510,6920,6920,6920,6920,0
20250206,200500,837549510,6920,6920,6920,6920,0
20250206,200400,837549510,6920,6920,6920,6920,0
20250206,200300,837549510,6920,6920,6920,6920,0
20250206,200200,837549510,6920,6920,6920,6920,0
20250206,200100,837549510,6920,6920,6920,6920,0
20250206,200000,837549510,6920,6920,6920,6920,920
20250206,195900,837549510,6920,6920,6920,6920,0
20250206,195800,837549510,6920,6920,6920,6920,0
20250206,195700,837549510,6920,6920,6920,6920,0
20250206,195600,837549510,6920,6920,6920,6920,0
20250206,195500,837549510,6920,6920,6920,6920,0
20250206,195400,837549510,6920,6920,6920,6920,0
20250206,195300,837549510,6920,6920,6920,6920,0
20250206,195200,837549510,6920,6920,6920,6920,0
20250206,195100,837549510,6920,6920,6920,6920,0
20250206,195000,837549510,6920,6920,6920,6920,0
20250206,194900,837549510,6920,6920,6920,6920,0
20250206,194800,837549510,6920,6920,6920,6920,0
20250206,194700,837549510,6920,6920,6920,6920,0
20250206,194600,837549510,6920,6920,6920,6920,0
20250206,194500,837549510,6920,6920,6920,6920,0
20250206,194400,837549510,6920,6920,6920,6920,0
20250206,194300,837549510,6920,6920,6920,6920,0
20250206,194200,837549510,6920,6920,6920,6920,0
20250206,194100,837549510,6920,6920,6920,6920,0
20250206,194000,837549510,6920,6920,6920,6920,0
20250206,193900,837549510,6920,6920,6920,6920,0
20250206,193800,837549510,6920,6920,6920,6920,0
20250206,193700,837549510,6920,6920,6920,6920,0
20250206,193600,837549510,6920,6920,6920,6920,0
20250206,193500,837549510,6920,6920,6920,6920,0
20250206,193400,837549510,6920,6920,6920,6920,0
20250206,193300,837549510,6920,6920,6920,6920,0
20250206,193200,837549510,6920,6920,6920,6920,0
20250206,193100,837549510,6920,6920,6920,6920,0
20250206,193000,837549510,6920,6920,6920,6920,920
20250206,192900,837549510,6920,6920,6920,6920,0
20250206,192800,837549510,6920,6920,6920,6920,0
20250206,192700,837549510,6920,6920,6920,6920,0
20250206,192600,837549510,6920,6920,6920,6920,0
20250206,192500,837549510,6920,6920,6920,6920,0
20250206,192400,837549510,6920,6920,6920,6920,0
20250206,192300,837549510,6920,6920,6920,6920,0
20250206,192200,837549510,6920,6920,6920,6920,0
20250206,192100,837549510,6920,6920,6920,6920,0
20250206,192000,837549510,6920,6920,6920,6920,0
20250206,191900,837549510,6920,6920,6920,6920,0
20250206,191800,837549510,6920,6920,6920,6920,0
20250206,191700,837549510,6920,6920,6920,6920,0
20250206,191600,837549510,6920,6920,6920,6920,0
20250206,191500,837549510,6920,6920,6920,6920,0
20250206,191400,837549510,6920,6920,6920,6920,0
20250206,191300,837549510,6920,6920,6920,6920,0
20250206,191200,837549510,6920,6920,6920,6920,0
20250206,191100,837549510,6920,6920,6920,6920,0
20250206,191000,837549510,6920,6920,6920,6920,0
20250206,190900,837549510,6920,6920,6920,6920,0
20250206,190800,837549510,6920,6920,6920,6920,0
20250206,190700,837549510,6920,6920,6920,6920,0
20250206,190600,837549510,6920,6920,6920,6920,0
20250206,190500,837549510,6920,6920,6920,6920,0
20250206,190400,837549510,6920,6920,6920,6920,0
20250206,190300,837549510,6920,6920,6920,6920,0
20250206,190200,837549510,6920,6920,6920,6920,0
20250206,190100,837549510,6920,6920,6920,6920,0
20250206,190000,837549510,6920,6920,6920,6920,920
20250206,185900,837549510,6920,6920,6920,6920,0
20250206,185800,837549510,6920,6920,6920,6920,0
20250206,185700,837549510,6920,6920,6920,6920,0
20250206,185600,837549510,6920,6920,6920,6920,0
20250206,185500,837549510,6920,6920,6920,6920,0
20250206,185400,837549510,6920,6920,6920,6920,0
20250206,185300,837549510,6920,6920,6920,6920,0
20250206,185200,837549510,6920,6920,6920,6920,0
20250206,185100,837549510,6920,6920,6920,6920,0
20250206,185000,837549510,6920,6920,6920,6920,0
20250206,184900,837549510,6920,6920,6920,6920,0
20250206,184800,837549510,6920,6920,6920,6920,0
20250206,184700,837549510,6920,6920,6920,6920,0
20250206,184600,837549510,6920,6920,6920,6920,0
20250206,184500,837549510,6920,6920,6920,6920,0
20250206,184400,837549510,6920,6920,6920,6920,0
20250206,184300,837549510,6920,6920,6920,6920,0
20250206,184200,837549510,6920,6920,6920,6920,0
20250206,184100,837549510,6920,6920,6920,6920,0
20250206,184000,837549510,6920,6920,6920,6920,0
20250206,183900,837549510,6920,6920,6920,6920,0
20250206,183800,837549510,6920,6920,6920,6920,0
20250206,183700,837549510,6920,6920,6920,6920,0
20250206,183600,837549510,6920,6920,6920,6920,0
20250206,183500,837549510,6920,6920,6920,6920,0
20250206,183400,837549510,6920,6920,6920,6920,0
20250206,183300,837549510,6920,6920,6920,6920,0
20250206,183200,837549510,6920,6920,6920,6920,0
20250206,183100,837549510,6920,6920,6920,6920,0
20250206,183000,837549510,6920,6920,6920,6920,920
20250206,182900,837549510,6920,6920,6920,6920,0
20250206,182800,837549510,6920,6920,6920,6920,0
20250206,182700,837549510,6920,6920,6920,6920,0
20250206,182600,837549510,6920,6920,6920,6920,0
20250206,182500,837549510,6920,6920,6920,6920,0
20250206,182400,837549510,6920,6920,6920,6920,0
20250206,182300,837549510,6920,6920,6920,6920,0
20250206,182200,837549510,6920,6920,6920,6920,0
20250206,182100,837549510,6920,6920,6920,6920,0
20250206,182000,837549510,6920,6920,6920,6920,0
20250206,181900,837549510,6920,6920,6920,6920,0
20250206,181800,837549510,6920,6920,6920,6920,0
20250206,181700,837549510,6920,6920,6920,6920,0
20250206,181600,837549510,6920,6920,6920,6920,0
20250206,181500,837549510,6920,6920,6920,6920,0
20250206,181400,837549510,6920,6920,6920,6920,0
20250206,181300,837549510,6920,6920,6920,6920,0
20250206,181200,837549510,6920,6920,6920,6920,0
20250206,181100,837549510,6920,6920,6920,6920,0
20250206,181000,837549510,6920,6920,6920,6920,0
20250206,180900,837549510,6920,6920,6920,6920,0
20250206,180800,837549510,6920,6920,6920,6920,0
20250206,180700,837549510,6920,6920,6920,6920,0
20250206,180600,837549510,6920,6920,6920,6920,0
20250206,180500,837549510,6920,6920,6920,6920,0
20250206,180400,837549510,6920,6920,6920,6920,0
20250206,180300,837549510,6920,6920,6920,6920,0
20250206,180200,837549510,6920,6920,6920,6920,0
20250206,180100,837549510,6920,6920,6920,6920,0
20250206,180000,837549510,6920,6920,6920,6920,920
20250206,175900,837549510,6920,6920,6920,6920,0
20250206,175800,837549510,6920,6920,6920,6920,0
20250206,175700,837549510,6920,6920,6920,6920,0
20250206,175600,837549510,6920,6920,6920,6920,0
20250206,175500,837549510,6920,6920,6920,6920,0
20250206,175400,837549510,6920,6920,6920,6920,0
20250206,175300,837549510,6920,6920,6920,6920,0
20250206,175200,837549510,6920,6920,6920,6920,0
20250206,175100,837549510,6920,6920,6920,6920,0
20250206,175000,837549510,6920,6920,6920,6920,0
20250206,174900,837549510,6920,6920,6920,6920,0
20250206,174800,837549510,6920,6920,6920,6920,0
20250206,174700,837549510,6920,6920,6920,6920,0
20250206,174600,837549510,6920,6920,6920,6920,0
20250206,174500,837549510,6920,6920,6920,6920,0
20250206,174400,837549510,6920,6920,6920,6920,0
20250206,174300,837549510,6920,6920,6920,6920,0
20250206,174200,837549510,6920,6920,6920,6920,0
20250206,174100,837549510,6920,6920,6920,6920,0
20250206,174000,837549510,6920,6920,6920,6920,0
20250206,173900,837549510,6920,6920,6920,6920,0
20250206,173800,837549510,6920,6920,6920,6920,0
20250206,173700,837549510,6920,6920,6920,6920,0
20250206,173600,837549510,6920,6920,6920,6920,0
20250206,173500,837549510,6920,6920,6920,6920,0
20250206,173400,837549510,6920,6920,6920,6920,0
20250206,173300,837549510,6920,6920,6920,6920,0
20250206,173200,837549510,6920,6920,6920,6920,0
20250206,173100,837549510,6920,6920,6920,6920,0
20250206,173000,837549510,6920,6920,6920,6920,920
20250206,172900,837549510,6920,6920,6920,6920,0
20250206,172800,837549510,6920,6920,6920,6920,0
20250206,172700,837549510,6920,6920,6920,6920,0
20250206,172600,837549510,6920,6920,6920,6920,0
20250206,172500,837549510,6920,6920,6920,6920,0
20250206,172400,837549510,6920,6920,6920,6920,0
20250206,172300,837549510,6920,6920,6920,6920,0
20250206,172200,837549510,6920,6920,6920,6920,0
20250206,172100,837549510,6920,6920,6920,6920,0
20250206,172000,837549510,6920,6920,6920,6920,0
20250206,171900,837549510,6920,6920,6920,6920,0
20250206,171800,837549510,6920,6920,6920,6920,0
20250206,171700,837549510,6920,6920,6920,6920,0
20250206,171600,837549510,6920,6920,6920,6920,0
20250206,171500,837549510,6920,6920,6920,6920,0
20250206,171400,837549510,6920,6920,6920,6920,0
20250206,171300,837549510,6920,6920,6920,6920,0
20250206,171200,837549510,6920,6920,6920,6920,0
20250206,171100,837549510,6920,6920,6920,6920,0
20250206,171000,837549510,6920,6920,6920,6920,0
20250206,170900,837549510,6920,6920,6920,6920,0
20250206,170800,837549510,6920,6920,6920,6920,0
20250206,170700,837549510,6920,6920,6920,6920,0
20250206,170600,837549510,6920,6920,6920,6920,0
20250206,170500,837549510,6920,6920,6920,6920,0
20250206,170400,837549510,6920,6920,6920,6920,0
20250206,170300,837549510,6920,6920,6920,6920,0
20250206,170200,837549510,6920,6920,6920,6920,0
20250206,170100,837549510,6920,6920,6920,6920,0
20250206,170000,837549510,6920,6920,6920,6920,920
20250206,165900,837549510,6920,6920,6920,6920,0
20250206,165800,837549510,6920,6920,6920,6920,0
20250206,165700,837549510,6920,6920,6920,6920,0
20250206,165600,837549510,6920,6920,6920,6920,0
20250206,165500,837549510,6920,6920,6920,6920,0
20250206,165400,837549510,6920,6920,6920,6920,0
20250206,165300,837549510,6920,6920,6920,6920,0
20250206,165200,837549510,6920,6920,6920,6920,0
20250206,165100,837549510,6920,6920,6920,6920,0
20250206,165000,837549510,6920,6920,6920,6920,0
20250206,164900,837549510,6920,6920,6920,6920,0
20250206,164800,837549510,6920,6920,6920,6920,0
20250206,164700,837549510,6920,6920,6920,6920,0
20250206,164600,837549510,6920,6920,6920,6920,0
20250206,164500,837549510,6920,6920,6920,6920,0
20250206,164400,837549510,6920,6920,6920,6920,0
20250206,164300,837549510,6920,6920,6920,6920,0
20250206,164200,837549510,6920,6920,6920,6920,0
20250206,164100,837549510,6920,6920,6920,6920,0
20250206,164000,837549510,6920,6920,6920,6920,0
20250206,163900,837549510,6920,6920,6920,6920,0
20250206,163800,837549510,6920,6920,6920,6920,0
20250206,163700,837549510,6920,6920,6920,6920,0
20250206,163600,837549510,6920,6920,6920,6920,0
20250206,163500,837549510,6920,6920,6920,6920,0
20250206,163400,837549510,6920,6920,6920,6920,0
20250206,163300,837549510,6920,6920,6920,6920,0
20250206,163200,837549510,6920,6920,6920,6920,0
20250206,163100,837549510,6920,6920,6920,6920,0
20250206,163000,837549510,6920,6920,6920,6920,920
20250206,162900,837549510,6920,6920,6920,6920,0
20250206,162800,837549510,6920,6920,6920,6920,0
20250206,162700,837549510,6920,6920,6920,6920,0
20250206,162600,837549510,6920,6920,6920,6920,0
20250206,162500,837549510,6920,6920,6920,6920,0
20250206,162400,837549510,6920,6920,6920,6920,0
20250206,162300,837549510,6920,6920,6920,6920,0
20250206,162200,837549510,6920,6920,6920,6920,0
20250206,162100,837549510,6920,6920,6920,6920,0
20250206,162000,837549510,6920,6920,6920,6920,0
20250206,161900,837549510,6920,6920,6920,6920,0
20250206,161800,837549510,6920,6920,6920,6920,0
20250206,161700,837549510,6920,6920,6920,6920,0
20250206,161600,837549510,6920,6920,6920,6920,0
20250206,161500,837549510,6920,6920,6920,6920,0
20250206,161400,837549510,6920,6920,6920,6920,0
20250206,161300,837549510,6920,6920,6920,6920,0
20250206,161200,837549510,6920,6920,6920,6920,0
20250206,161100,837549510,6920,6920,6920,6920,0
20250206,161000,837549510,6920,6920,6920,6920,0
20250206,160900,837549510,6920,6920,6920,6920,0
20250206,160800,837549510,6920,6920,6920,6920,0
20250206,160700,837549510,6920,6920,6920,6920,0
20250206,160600,837549510,6920,6920,6920,6920,0
20250206,160500,837549510,6920,6920,6920,6920,0
20250206,160400,837549510,6920,6920,6920,6920,0
20250206,160300,837549510,6920,6920,6920,6920,0
20250206,160200,837549510,6920,6920,6920,6920,0
20250206,160100,837549510,6920,6920,6920,6920,0
20250206,160000,837549510,6920,6920,6920,6920,920
20250206,155900,837549510,6920,6920,6920,6920,0
20250206,155800,837549510,6920,6920,6920,6920,0
20250206,155700,837549510,6920,6920,6920,6920,0
20250206,155600,837549510,6920,6920,6920,6920,0
20250206,155500,837549510,6920,6920,6920,6920,0
20250206,155400,837549510,6920,6920,6920,6920,0
20250206,155300,837549510,6920,6920,6920,6920,0
20250206,155200,837549510,6920,6920,6920,6920,0
20250206,155100,837549510,6920,6920,6920,6920,0
20250206,155000,837549510,6920,6920,6920,6920,0
20250206,154900,837549510,6920,6920,6920,6920,0
20250206,154800,837549510,6920,6920,6920,6920,0
20250206,154700,837549510,6920,6920,6920,6920,0
20250206,154600,837549510,6920,6920,6920,6920,0
20250206,154500,837549510,6920,6920,6920,6920,0
20250206,154400,837549510,6920,6920,6920,6920,0
20250206,154300,837549510,6920,6920,6920,6920,0
20250206,154200,837549510,6920,6920,6920,6920,0
20250206,154100,837549510,6920,6920,6920,6920,0
20250206,154000,837549510,6920,6920,6920,6920,0
20250206,153900,837549510,6920,6920,6920,6920,0
20250206,153800,837549510,6920,6920,6920,6920,0
20250206,153700,837549510,6920,6920,6920,6920,0
20250206,153600,837549510,6920,6920,6920,6920,0
20250206,153500,837549510,6920,6920,6920,6920,0
20250206,153400,837549510,6920,6920,6920,6920,0
20250206,153300,837549510,6920,6920,6920,6920,0
20250206,153200,837549510,6920,6920,6920,6920,0
20250206,153100,837549510,6920,6920,6920,6920,0
20250206,153000,837549510,6920,6920,6920,6920,1840
20250206,152900,831183110,6930,6930,6930,6930,0
20250206,152800,831183110,6930,6930,6930,6930,0
20250206,152700,831183110,6930,6930,6930,6930,0
20250206,152600,831183110,6930,6930,6930,6930,0
20250206,152500,831183110,6930,6930,6930,6930,0
20250206,152400,831183110,6930,6930,6930,6930,0
20250206,152300,831183110,6930,6930,6930,6930,0
20250206,152200,831183110,6930,6930,6930,6930,0
20250206,152100,831183110,6930,6930,6930,6930,0
20250206,152000,831183110,6930,6930,6930,6930,0
20250206,151900,831183110,6930,6910,6930,6910,76
20250206,151800,830657420,6910,6910,6920,6910,59
20250206,151700,830249630,6920,6920,6920,6920,0
20250206,151600,830249630,6920,6930,6930,6920,6
20250206,151500,830208100,6940,6940,6940,6940,0
20250206,151400,830208100,6940,6940,6940,6900,208
20250206,151300,828764780,6900,6930,6930,6900,210
20250206,151200,827311320,6930,6930,6930,6930,1123
20250206,151100,819528930,6940,6940,6940,6940,116
20250206,151000,818723890,6940,6940,6940,6940,32
20250206,150900,818501810,6940,6940,6940,6940,0
20250206,150800,818501810,6940,6940,6940,6940,82
20250206,150700,817932730,6940,6940,6940,6940,55
20250206,150600,817551030,6940,6940,6940,6940,284
20250206,150500,815580070,6940,6940,6940,6940,30
20250206,150400,815371870,6940,6940,6940,6940,0
20250206,150300,815371870,6940,6940,6940,6940,98
20250206,150200,814691750,6940,6940,6940,6940,5
20250206,150100,814657050,6940,6940,6940,6940,0
20250206,150000,814657050,6940,6940,6940,6940,0
20250206,145900,814657050,6940,6940,6940,6940,0
20250206,145800,814657050,6940,6940,6940,6940,1297
20250206,145700,805655870,6930,6930,6930,6930,182
20250206,145600,804394610,6930,6930,6930,6900,4698
20250206,145500,771920890,6930,6930,6930,6930,95
20250206,145400,771262540,6940,6940,6940,6940,1
20250206,145300,771255600,6940,6940,6940,6940,1
20250206,145200,771248660,6930,6930,6930,6930,3
20250206,145100,771227870,6940,6940,6950,6940,610
20250206,145000,766994350,6940,6940,6940,6940,50
20250206,144900,766647350,6940,6940,6940,6940,3
20250206,144800,766626530,6930,6930,6930,6930,40
20250206,144700,766349330,6940,6940,6940,6940,22
20250206,144600,766196650,6950,6950,6950,6950,100
20250206,144500,765501650,6950,6950,6950,6950,0
20250206,144400,765501650,6950,6950,6950,6950,0
20250206,144300,765501650,6950,6950,6950,6950,0
20250206,144200,765501650,6950,6950,6950,6940,114
20250206,144100,764709420,6940,6940,6940,6940,306
20250206,144000,762585780,6940,6930,6940,6930,160
20250206,143900,761476970,6930,6930,6930,6930,0
20250206,143800,761476970,6930,6930,6930,6930,0
20250206,143700,761476970,6930,6930,6930,6930,50
20250206,143600,761130470,6930,6930,6930,6930,114
20250206,143500,760340450,6940,6940,6940,6940,180
20250206,143400,759091250,6920,6920,6920,6920,0
20250206,143300,759091250,6920,6920,6920,6920,113
20250206,143200,758309290,6920,6920,6920,6920,655
20250206,143100,753776690,6950,6930,6950,6930,1000
20250206,143000,746834690,6920,6920,6920,6920,100
20250206,142900,746142690,6920,6920,6920,6920,12
20250206,142800,746059650,6930,6930,6930,6920,300
20250206,142700,743981650,6920,6920,6920,6920,100
20250206,142600,743289650,6940,6940,6940,6940,0
20250206,142500,743289650,6940,6940,6940,6940,2
20250206,142400,743275770,6920,6920,6920,6920,95
20250206,142300,742618370,6950,6950,6950,6950,0
20250206,142200,742618370,6950,6950,6950,6950,200
20250206,142100,741228370,6950,6950,6950,6950,100
20250206,142000,740533370,6950,6950,6950,6950,30
20250206,141900,740324870,6920,6930,6930,6920,1161
20250206,141800,732285030,6930,6930,6930,6930,20
20250206,141700,732146430,6930,6930,6930,6930,14
20250206,141600,732049410,6950,6950,6950,6950,0
20250206,141500,732049410,6950,6940,6950,6940,307
20250206,141400,729918790,6950,6950,6950,6950,0
20250206,141300,729918790,6950,6950,6950,6950,0
20250206,141200,729918790,6950,6950,6950,6950,0
20250206,141100,729918790,6950,6950,6950,6950,1
20250206,141000,729911840,6930,6930,6930,6930,0
20250206,140900,729911840,6930,6940,6940,6930,130
20250206,140800,729009910,6950,6950,6950,6950,10
20250206,140700,728940410,6950,6950,6950,6950,10
20250206,140600,728870910,6950,6950,6950,6950,2
20250206,140500,728857010,6960,6960,6960,6960,22
20250206,140400,728703890,6960,6960,6960,6960,15
20250206,140300,728599490,6960,6960,6960,6960,0
20250206,140200,728599490,6960,6960,6960,6960,5
20250206,140100,728564690,6960,6960,6960,6960,211
20250206,140000,727096130,6940,6950,6950,6940,1335
20250206,135900,717821300,6960,6960,6960,6960,106
20250206,135800,717083540,6960,6960,6960,6960,10
20250206,135700,717013940,6970,6970,6970,6970,281
20250206,135600,715055370,6970,6970,6970,6970,119
20250206,135500,714225940,6970,6970,6970,6960,424
20250206,135400,711272850,6970,6970,6970,6970,4
20250206,135300,711244970,6970,6970,6970,6970,20
20250206,135200,711105570,6980,6980,6980,6980,10
20250206,135100,711035770,6980,6990,6990,6980,7
20250206,135000,710986870,6990,6990,6990,6990,4
20250206,134900,710958910,6980,6970,6980,6970,657
20250206,134800,706374560,6970,6960,6970,6960,846
20250206,134700,700479010,6960,6970,6970,6960,201
20250206,134600,699078050,6970,6970,6970,6970,0
20250206,134500,699078050,6970,6970,6970,6970,4
20250206,134400,699050170,6970,6960,6970,6960,9
20250206,134300,698987520,6960,6950,6960,6950,147
20250206,134200,697964600,6950,6960,6960,6950,98
20250206,134100,697282620,6960,6970,6970,6960,144
20250206,134000,696280370,6960,6970,6970,6960,30
20250206,133900,696071470,6970,6960,6970,6960,42
20250206,133800,695779130,6960,6960,6960,6960,41
20250206,133700,695493770,6960,6960,6960,6960,32
20250206,133600,695271050,6960,6960,6960,6950,265
20250206,133500,693426730,6960,6960,6960,6960,536
20250206,133400,689696170,6970,6970,6970,6970,1
20250206,133300,689689200,6960,6960,6960,6960,9
20250206,133200,689626560,6980,6960,6980,6960,570
20250206,133100,685659310,6970,6970,6970,6970,121
20250206,133000,684815940,6990,6990,6990,6990,1
20250206,132900,684808950,6970,6980,6980,6970,810
20250206,132800,679162940,6990,6990,6990,6990,1
20250206,132700,679155950,6970,6980,6980,6970,582
20250206,132600,675094490,6980,6980,6980,6980,0
20250206,132500,675094490,6980,6980,6980,6980,1
20250206,132400,675087510,6970,6970,6970,6970,232
20250206,132300,673470470,6970,6980,6980,6970,5
20250206,132200,673435600,6970,6970,6970,6970,114
20250206,132100,672641020,6970,6990,6990,6970,445
20250206,132000,669533690,6990,6990,6990,6990,1
20250206,131900,669526700,6970,6970,6970,6970,105
20250206,131800,668794850,6970,6980,6980,6970,1482
20250206,131700,658460940,7010,7010,7010,7010,0
20250206,131600,658460940,7010,6990,7010,6990,261
20250206,131500,656636530,6990,6990,6990,6990,0
20250206,131400,656636530,6990,7000,7000,6970,1450
20250206,131300,646509480,7010,7020,7020,7010,38
20250206,131200,646242990,7000,7000,7000,7000,101
20250206,131100,645535990,7020,7010,7020,7000,146
20250206,131000,644511690,7010,7020,7020,7010,11
20250206,130900,644434540,7020,7010,7020,7000,72
20250206,130800,643929710,6990,7000,7000,6990,339
20250206,130700,641556760,7020,7000,7020,6980,9851
20250206,130600,572575150,7000,6990,7000,6980,900
20250206,130500,566284320,6990,6990,6990,6990,0
20250206,130400,566284320,6990,6990,6990,6990,100
20250206,130300,565585320,6990,6990,6990,6980,983
20250206,130200,558714290,6980,6980,6980,6980,101
20250206,130100,558009310,6980,6980,6980,6980,214
20250206,130000,556515590,6980,6990,6990,6980,35
20250206,125900,556271140,6990,6980,6990,6980,40
20250206,125800,555991640,6980,6990,6990,6980,28
20250206,125700,555795930,6980,6980,6990,6980,741
20250206,125600,550616470,6980,6980,6990,6980,333
20250206,125500,548289050,6980,6980,6980,6980,70
20250206,125400,547800450,6980,6980,6980,6980,1401
20250206,125300,538021470,6970,6970,6970,6970,6
20250206,125200,537979650,6970,6970,6970,6970,4
20250206,125100,537951770,6980,6980,6980,6980,0
20250206,125000,537951770,6980,6980,6980,6980,10
20250206,124900,537881970,6980,6980,6980,6980,300
20250206,124800,535787970,6980,6970,6980,6970,169
20250206,124700,534608900,6950,6950,6950,6950,0
20250206,124600,534608900,6950,6970,6970,6950,81
20250206,124500,534045250,6960,6960,6960,6960,0
20250206,124400,534045250,6960,6960,6960,6960,0
20250206,124300,534045250,6960,6970,6970,6960,102
20250206,124200,533334570,6980,6980,6980,6980,1
20250206,124100,533327590,6970,6980,6980,6970,93
20250206,124000,532679280,6980,6980,6980,6980,5
20250206,123900,532644380,6980,6990,6990,6980,9
20250206,123800,532581540,6990,6980,6990,6980,414
20250206,123700,529688090,6990,6960,6990,6960,3587
20250206,123600,504674790,6960,6960,6960,6960,1
20250206,123500,504667830,6950,6950,6950,6950,232
20250206,123400,503055430,6950,6950,6950,6940,311
20250206,123300,500894080,6940,6940,6940,6940,64
20250206,123200,500449920,6920,6930,6930,6920,1010
20250206,123100,493458820,6940,6940,6940,6940,41
20250206,123000,493174280,6940,6930,6940,6930,6
20250206,122900,493132690,6940,6940,6940,6940,2
20250206,122800,493118810,6920,6920,6920,6920,19
20250206,122700,492987330,6920,6920,6920,6920,0
20250206,122600,492987330,6920,6920,6920,6920,5
20250206,122500,492952730,6920,6920,6920,6920,0
20250206,122400,492952730,6920,6930,6930,6920,1189
20250206,122300,484716270,6930,6930,6930,6930,0
20250206,122200,484716270,6930,6940,6940,6930,112
20250206,122100,483940090,6940,6940,6940,6940,201
20250206,122000,482545150,6940,6940,6940,6930,708
20250206,121900,477631710,6940,6940,6940,6940,281
20250206,121800,475681570,6960,6950,6960,6950,18
20250206,121700,475556380,6950,6960,6960,6940,8
20250206,121600,475500790,6950,6970,6970,6950,430
20250206,121500,472509230,6960,6960,6960,6960,106
20250206,121400,471771470,6960,6960,6960,6960,0
20250206,121300,471771470,6960,6960,6960,6960,0
20250206,121200,471771470,6960,6960,6960,6960,0
20250206,121100,471771470,6960,6960,6960,6960,4
20250206,121000,471743630,6960,6960,6960,6960,3
20250206,120900,471722750,6960,6960,6960,6960,4
20250206,120800,471694910,6960,6960,6960,6940,25
20250206,120700,471521310,6950,6950,6950,6930,1099
20250206,120600,463889790,6940,6950,6950,6940,1615
20250206,120500,452666160,6950,6950,6950,6950,307
20250206,120400,450532510,6970,6960,6970,6960,308
20250206,120300,448388800,6960,6960,6960,6960,73
20250206,120200,447880720,6950,6950,6960,6950,339
20250206,120100,445521640,6940,6950,6960,6940,359
20250206,120000,443024750,6950,6950,6950,6950,20
20250206,115900,442885750,6950,6950,6950,6950,50
20250206,115800,442538250,6940,6950,6950,6940,101
20250206,115700,441837300,6950,6950,6950,6950,5
20250206,115600,441802550,6940,6940,6940,6940,10
20250206,115500,441733150,6930,6930,6930,6930,0
20250206,115400,441733150,6930,6930,6930,6930,0
20250206,115300,441733150,6930,6930,6930,6930,0
20250206,115200,441733150,6930,6950,6960,6930,606
20250206,115100,437521850,6950,6940,6950,6940,500
20250206,115000,434047580,6940,6940,6940,6940,58
20250206,114900,433645060,6940,6940,6940,6940,0
20250206,114800,433645060,6940,6940,6940,6940,0
20250206,114700,433645060,6940,6940,6940,6940,0
20250206,114600,433645060,6940,6940,6940,6940,7
20250206,114500,433596480,6930,6940,6940,6930,17
20250206,114400,433478660,6940,6940,6940,6940,0
20250206,114300,433478660,6940,6940,6940,6940,7
20250206,114200,433430080,6940,6940,6940,6940,3
20250206,114100,433409260,6930,6940,6940,6930,60
20250206,114000,432992930,6940,6940,6940,6940,0
20250206,113900,432992930,6940,6940,6940,6940,282
20250206,113800,431035850,6950,6970,6970,6950,18
20250206,113700,430910730,6970,6970,6970,6970,0
20250206,113600,430910730,6970,6970,6970,6970,200
20250206,113500,429516730,6960,6960,6960,6960,17
20250206,113400,429398410,6970,6960,6970,6960,259
20250206,113300,427593920,6960,6950,6970,6950,271
20250206,113200,425707310,6940,6940,6940,6940,5
20250206,113100,425672610,6940,6930,6940,6930,2461
20250206,113000,408599850,6910,6920,6930,6910,762
20250206,112900,403320040,6920,6910,6920,6910,3
20250206,112800,403299300,6910,6910,6910,6910,0
20250206,112700,403299300,6910,6910,6920,6910,1212
20250206,112600,394914380,6910,6910,6910,6910,200
20250206,112500,393532380,6910,6910,6910,6910,8
20250206,112400,393477100,6910,6910,6910,6910,1
20250206,112300,393470190,6910,6910,6910,6910,50
20250206,112200,393124690,6910,6910,6910,6910,50
20250206,112100,392779190,6900,6900,6900,6900,0
20250206,112000,392779190,6900,6900,6900,6900,20
20250206,111900,392641190,6890,6890,6890,6890,0
20250206,111800,392641190,6890,6900,6910,6890,428
20250206,111700,389686270,6900,6900,6900,6900,50
20250206,111600,389341270,6910,6910,6910,6910,1
20250206,111500,389334360,6900,6900,6900,6900,107
20250206,111400,388596060,6900,6900,6900,6900,100
20250206,111300,387906060,6900,6900,6900,6900,0
20250206,111200,387906060,6900,6910,6910,6900,81
20250206,111100,387347150,6910,6910,6910,6910,87
20250206,111000,386745980,6910,6910,6910,6910,50
20250206,110900,386400480,6910,6910,6910,6910,181
20250206,110800,385149770,6910,6910,6910,6910,53
20250206,110700,384783540,6910,6900,6910,6900,515
20250206,110600,381224990,6900,6900,6900,6900,0
20250206,110500,381224990,6900,6900,6900,6900,0
20250206,110400,381224990,6900,6900,6900,6900,0
20250206,110300,381224990,6900,6900,6900,6900,0
20250206,110200,381224990,6900,6900,6900,6900,0
20250206,110100,381224990,6900,6900,6900,6900,14
20250206,110000,381128390,6900,6900,6900,6900,0
20250206,105900,381128390,6900,6900,6900,6900,0
20250206,105800,381128390,6900,6900,6900,6900,1012
20250206,105700,374145590,6900,6900,6900,6900,32
20250206,105600,373924790,6900,6900,6900,6900,39
20250206,105500,373655690,6910,6910,6910,6910,0
20250206,105400,373655690,6910,6910,6910,6910,62
20250206,105300,373227270,6910,6910,6910,6910,0
20250206,105200,373227270,6910,6910,6910,6910,71
20250206,105100,372736660,6910,6910,6910,6910,108
20250206,105000,371990380,6910,6910,6910,6910,30
20250206,104900,371783080,6910,6910,6910,6910,89
20250206,104800,371168090,6910,6910,6910,6910,66
20250206,104700,370712030,6920,6920,6920,6920,1
20250206,104600,370705110,6920,6910,6920,6900,1041
20250206,104500,363511890,6900,6910,6910,6900,1016
20250206,104400,356497720,6910,6920,6920,6910,9
20250206,104300,356435520,6920,6920,6920,6920,50
20250206,104200,356089520,6920,6920,6920,6920,20
20250206,104100,355951120,6920,6920,6920,6920,903
20250206,104000,349702360,6920,6920,6920,6920,0
20250206,103900,349702360,6920,6920,6920,6920,20
20250206,103800,349563960,6920,6920,6920,6920,185
20250206,103700,348283760,6920,6920,6920,6920,1
20250206,103600,348276840,6920,6920,6920,6920,0
20250206,103500,348276840,6920,6920,6920,6920,16
20250206,103400,348166120,6920,6920,6920,6920,72
20250206,103300,347667880,6920,6920,6920,6920,0
20250206,103200,347667880,6920,6920,6920,6920,1
20250206,103100,347660960,6920,6920,6920,6920,14
20250206,103000,347564080,6920,6920,6920,6920,8
20250206,102900,347508720,6910,6920,6920,6910,91
20250206,102800,346879010,6910,6910,6910,6910,25
20250206,102700,346706260,6910,6910,6910,6910,357
20250206,102600,344239390,6920,6920,6920,6920,558
20250206,102500,340378030,6920,6930,6930,6920,413
20250206,102400,337520050,6920,6930,6930,6920,23
20250206,102300,337360670,6930,6930,6930,6930,30
20250206,102200,337152770,6930,6930,6930,6930,0
20250206,102100,337152770,6930,6940,6940,6930,113
20250206,102000,336369670,6920,6930,6930,6920,100
20250206,101900,335677660,6920,6920,6920,6920,0
20250206,101800,335677660,6920,6930,6930,6920,325
20250206,101700,333425480,6930,6930,6930,6930,0
20250206,101600,333425480,6930,6930,6930,6930,100
20250206,101500,332732480,6930,6930,6930,6930,23
20250206,101400,332573090,6930,6930,6930,6930,1
20250206,101300,332566160,6950,6960,6960,6930,3181
20250206,101200,310454540,6960,6960,6960,6960,0
20250206,101100,310454540,6960,6960,6960,6960,40
20250206,101000,310176140,6960,6960,6960,6960,20
20250206,100900,310036940,6960,6960,6970,6950,729
20250206,100800,304969490,6970,6970,6970,6950,3083
20250206,100700,283527160,6980,6980,6980,6980,103
20250206,100600,282808220,6980,6980,6990,6980,81
20250206,100500,282242820,6980,6960,6980,6960,755
20250206,100400,276976010,6960,6960,6960,6960,558
20250206,100300,273092330,6970,6970,6970,6970,14
20250206,100200,272994750,6970,6980,6980,6970,873
20250206,100100,266903550,6980,6980,6980,6980,201
20250206,100000,265500570,6980,6990,6990,6980,22
20250206,095900,265347000,6980,6980,6980,6980,165
20250206,095800,264195300,6970,6980,6980,6970,548
20250206,095700,260372300,6980,6970,6980,6970,119
20250206,095600,259541690,6970,6960,6970,6960,232
20250206,095500,257924760,6960,6970,6970,6960,148
20250206,095400,256894170,6970,6970,6970,6960,457
20250206,095300,253708970,6960,6960,6970,6960,189
20250206,095200,252392630,6960,6950,6970,6950,2099
20250206,095100,237782500,6950,6950,6950,6930,175
20250206,095000,236568250,6950,6930,6950,6930,802
20250206,094900,230996500,6930,6920,6940,6920,444
20250206,094800,227915570,6940,6900,6940,6900,8051
20250206,094700,172154550,6900,6900,6900,6900,2
20250206,094600,172140750,6900,6900,6910,6900,470
20250206,094500,168895600,6900,6900,6900,6900,100
20250206,094400,168205600,6890,6910,6910,6890,1182
20250206,094300,160039640,6900,6900,6910,6900,1199
20250206,094200,151761670,6910,6880,6910,6880,1251
20250206,094100,143130940,6870,6870,6870,6870,0
20250206,094000,143130940,6870,6870,6870,6870,0
20250206,093900,143130940,6870,6870,6870,6860,542
20250206,093800,139407970,6860,6860,6870,6850,451
20250206,093700,136313300,6850,6850,6860,6850,327
20250206,093600,134073340,6860,6860,6860,6860,6
20250206,093500,134032180,6860,6860,6860,6860,55
20250206,093400,133654880,6860,6860,6860,6850,4
20250206,093300,133627450,6850,6850,6850,6850,40
20250206,093200,133353450,6870,6870,6870,6870,20
20250206,093100,133216050,6870,6860,6870,6860,45
20250206,093000,132907080,6870,6870,6870,6870,3
20250206,092900,132886470,6860,6860,6860,6860,54
20250206,092800,132516030,6850,6850,6850,6850,122
20250206,092700,131680330,6850,6850,6850,6850,10
20250206,092600,131611830,6850,6850,6850,6850,244
20250206,092500,129940430,6850,6850,6850,6850,59
20250206,092400,129536280,6850,6850,6860,6850,706
20250206,092300,124700140,6850,6850,6850,6850,0
20250206,092200,124700140,6850,6850,6880,6850,321
20250206,092100,122500120,6850,6850,6870,6850,98
20250206,092000,121828580,6860,6880,6880,6860,27
20250206,091900,121643100,6860,6880,6880,6860,45
20250206,091800,121333560,6880,6900,6900,6880,65
20250206,091700,120886120,6900,6860,6900,6840,915
20250206,091600,114607520,6820,6830,6840,6820,265
20250206,091500,112797980,6840,6830,6840,6830,459
20250206,091400,109662920,6830,6840,6840,6830,570
20250206,091300,105767680,6860,6850,6860,6840,4487
20250206,091200,75072130,6860,6880,6900,6860,836
20250206,091100,69329500,6900,6880,6900,6850,110
20250206,091000,68571510,6880,6870,6890,6870,57
20250206,090900,68179400,6860,6880,6890,6860,578
20250206,090800,64208780,6890,6890,6890,6870,755
20250206,090700,59017850,6900,6890,6900,6880,1324
20250206,090600,49903980,6900,6900,6900,6890,127
20250206,090500,49028640,6900,6900,6900,6890,247
20250206,090400,47324590,6920,6900,6920,6900,1282
20250206,090300,38473320,6900,6910,6910,6900,663
20250206,090200,33896480,6920,6870,6930,6870,2706
20250206,090100,15190970,6880,6890,6890,6870,767
20250206,090000,9911990,6890,6840,6900,6840,1449