KissMeData/000020/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183000,239207350,6190,6190,6190,6190,735
20250206,182900,239207350,6190,6190,6190,6190,0
20250206,182800,239207350,6190,6190,6190,6190,0
20250206,182700,239207350,6190,6190,6190,6190,0
20250206,182600,239207350,6190,6190,6190,6190,0
20250206,182500,239207350,6190,6190,6190,6190,0
20250206,182400,239207350,6190,6190,6190,6190,0
20250206,182300,239207350,6190,6190,6190,6190,0
20250206,182200,239207350,6190,6190,6190,6190,0
20250206,182100,239207350,6190,6190,6190,6190,0
20250206,182000,239207350,6190,6190,6190,6190,0
20250206,181900,239207350,6190,6190,6190,6190,0
20250206,181800,239207350,6190,6190,6190,6190,0
20250206,181700,239207350,6190,6190,6190,6190,0
20250206,181600,239207350,6190,6190,6190,6190,0
20250206,181500,239207350,6190,6190,6190,6190,0
20250206,181400,239207350,6190,6190,6190,6190,0
20250206,181300,239207350,6190,6190,6190,6190,0
20250206,181200,239207350,6190,6190,6190,6190,0
20250206,181100,239207350,6190,6190,6190,6190,0
20250206,181000,239207350,6190,6190,6190,6190,0
20250206,180900,239207350,6190,6190,6190,6190,0
20250206,180800,239207350,6190,6190,6190,6190,0
20250206,180700,239207350,6190,6190,6190,6190,0
20250206,180600,239207350,6190,6190,6190,6190,0
20250206,180500,239207350,6190,6190,6190,6190,0
20250206,180400,239207350,6190,6190,6190,6190,0
20250206,180300,239207350,6190,6190,6190,6190,0
20250206,180200,239207350,6190,6190,6190,6190,0
20250206,180100,239207350,6190,6190,6190,6190,0
20250206,180000,239207350,6190,6190,6190,6190,735
20250206,175900,239207350,6190,6190,6190,6190,0
20250206,175800,239207350,6190,6190,6190,6190,0
20250206,175700,239207350,6190,6190,6190,6190,0
20250206,175600,239207350,6190,6190,6190,6190,0
20250206,175500,239207350,6190,6190,6190,6190,0
20250206,175400,239207350,6190,6190,6190,6190,0
20250206,175300,239207350,6190,6190,6190,6190,0
20250206,175200,239207350,6190,6190,6190,6190,0
20250206,175100,239207350,6190,6190,6190,6190,0
20250206,175000,239207350,6190,6190,6190,6190,0
20250206,174900,239207350,6190,6190,6190,6190,0
20250206,174800,239207350,6190,6190,6190,6190,0
20250206,174700,239207350,6190,6190,6190,6190,0
20250206,174600,239207350,6190,6190,6190,6190,0
20250206,174500,239207350,6190,6190,6190,6190,0
20250206,174400,239207350,6190,6190,6190,6190,0
20250206,174300,239207350,6190,6190,6190,6190,0
20250206,174200,239207350,6190,6190,6190,6190,0
20250206,174100,239207350,6190,6190,6190,6190,0
20250206,174000,239207350,6190,6190,6190,6190,0
20250206,173900,239207350,6190,6190,6190,6190,0
20250206,173800,239207350,6190,6190,6190,6190,0
20250206,173700,239207350,6190,6190,6190,6190,0
20250206,173600,239207350,6190,6190,6190,6190,0
20250206,173500,239207350,6190,6190,6190,6190,0
20250206,173400,239207350,6190,6190,6190,6190,0
20250206,173300,239207350,6190,6190,6190,6190,0
20250206,173200,239207350,6190,6190,6190,6190,0
20250206,173100,239207350,6190,6190,6190,6190,0
20250206,173000,239207350,6190,6190,6190,6190,735
20250206,172900,239207350,6190,6190,6190,6190,0
20250206,172800,239207350,6190,6190,6190,6190,0
20250206,172700,239207350,6190,6190,6190,6190,0
20250206,172600,239207350,6190,6190,6190,6190,0
20250206,172500,239207350,6190,6190,6190,6190,0
20250206,172400,239207350,6190,6190,6190,6190,0
20250206,172300,239207350,6190,6190,6190,6190,0
20250206,172200,239207350,6190,6190,6190,6190,0
20250206,172100,239207350,6190,6190,6190,6190,0
20250206,172000,239207350,6190,6190,6190,6190,0
20250206,171900,239207350,6190,6190,6190,6190,0
20250206,171800,239207350,6190,6190,6190,6190,0
20250206,171700,239207350,6190,6190,6190,6190,0
20250206,171600,239207350,6190,6190,6190,6190,0
20250206,171500,239207350,6190,6190,6190,6190,0
20250206,171400,239207350,6190,6190,6190,6190,0
20250206,171300,239207350,6190,6190,6190,6190,0
20250206,171200,239207350,6190,6190,6190,6190,0
20250206,171100,239207350,6190,6190,6190,6190,0
20250206,171000,239207350,6190,6190,6190,6190,0
20250206,170900,239207350,6190,6190,6190,6190,0
20250206,170800,239207350,6190,6190,6190,6190,0
20250206,170700,239207350,6190,6190,6190,6190,0
20250206,170600,239207350,6190,6190,6190,6190,0
20250206,170500,239207350,6190,6190,6190,6190,0
20250206,170400,239207350,6190,6190,6190,6190,0
20250206,170300,239207350,6190,6190,6190,6190,0
20250206,170200,239207350,6190,6190,6190,6190,0
20250206,170100,239207350,6190,6190,6190,6190,0
20250206,170000,239207350,6190,6190,6190,6190,735
20250206,165900,239207350,6190,6190,6190,6190,0
20250206,165800,239207350,6190,6190,6190,6190,0
20250206,165700,239207350,6190,6190,6190,6190,0
20250206,165600,239207350,6190,6190,6190,6190,0
20250206,165500,239207350,6190,6190,6190,6190,0
20250206,165400,239207350,6190,6190,6190,6190,0
20250206,165300,239207350,6190,6190,6190,6190,0
20250206,165200,239207350,6190,6190,6190,6190,0
20250206,165100,239207350,6190,6190,6190,6190,0
20250206,165000,239207350,6190,6190,6190,6190,0
20250206,164900,239207350,6190,6190,6190,6190,0
20250206,164800,239207350,6190,6190,6190,6190,0
20250206,164700,239207350,6190,6190,6190,6190,0
20250206,164600,239207350,6190,6190,6190,6190,0
20250206,164500,239207350,6190,6190,6190,6190,0
20250206,164400,239207350,6190,6190,6190,6190,0
20250206,164300,239207350,6190,6190,6190,6190,0
20250206,164200,239207350,6190,6190,6190,6190,0
20250206,164100,239207350,6190,6190,6190,6190,0
20250206,164000,239207350,6190,6190,6190,6190,0
20250206,163900,239207350,6190,6190,6190,6190,0
20250206,163800,239207350,6190,6190,6190,6190,0
20250206,163700,239207350,6190,6190,6190,6190,0
20250206,163600,239207350,6190,6190,6190,6190,0
20250206,163500,239207350,6190,6190,6190,6190,0
20250206,163400,239207350,6190,6190,6190,6190,0
20250206,163300,239207350,6190,6190,6190,6190,0
20250206,163200,239207350,6190,6190,6190,6190,0
20250206,163100,239207350,6190,6190,6190,6190,0
20250206,163000,239207350,6190,6190,6190,6190,735
20250206,162900,239207350,6190,6190,6190,6190,0
20250206,162800,239207350,6190,6190,6190,6190,0
20250206,162700,239207350,6190,6190,6190,6190,0
20250206,162600,239207350,6190,6190,6190,6190,0
20250206,162500,239207350,6190,6190,6190,6190,0
20250206,162400,239207350,6190,6190,6190,6190,0
20250206,162300,239207350,6190,6190,6190,6190,0
20250206,162200,239207350,6190,6190,6190,6190,0
20250206,162100,239207350,6190,6190,6190,6190,0
20250206,162000,239207350,6190,6190,6190,6190,0
20250206,161900,239207350,6190,6190,6190,6190,0
20250206,161800,239207350,6190,6190,6190,6190,0
20250206,161700,239207350,6190,6190,6190,6190,0
20250206,161600,239207350,6190,6190,6190,6190,0
20250206,161500,239207350,6190,6190,6190,6190,0
20250206,161400,239207350,6190,6190,6190,6190,0
20250206,161300,239207350,6190,6190,6190,6190,0
20250206,161200,239207350,6190,6190,6190,6190,0
20250206,161100,239207350,6190,6190,6190,6190,0
20250206,161000,239207350,6190,6190,6190,6190,0
20250206,160900,239207350,6190,6190,6190,6190,0
20250206,160800,239207350,6190,6190,6190,6190,0
20250206,160700,239207350,6190,6190,6190,6190,0
20250206,160600,239207350,6190,6190,6190,6190,0
20250206,160500,239207350,6190,6190,6190,6190,0
20250206,160400,239207350,6190,6190,6190,6190,0
20250206,160300,239207350,6190,6190,6190,6190,0
20250206,160200,239207350,6190,6190,6190,6190,0
20250206,160100,239207350,6190,6190,6190,6190,0
20250206,160000,239207350,6190,6190,6190,6190,735
20250206,155900,239207350,6190,6190,6190,6190,0
20250206,155800,239207350,6190,6190,6190,6190,0
20250206,155700,239207350,6190,6190,6190,6190,0
20250206,155600,239207350,6190,6190,6190,6190,0
20250206,155500,239207350,6190,6190,6190,6190,0
20250206,155400,239207350,6190,6190,6190,6190,0
20250206,155300,239207350,6190,6190,6190,6190,0
20250206,155200,239207350,6190,6190,6190,6190,0
20250206,155100,239207350,6190,6190,6190,6190,0
20250206,155000,239207350,6190,6190,6190,6190,0
20250206,154900,239207350,6190,6190,6190,6190,0
20250206,154800,239207350,6190,6190,6190,6190,0
20250206,154700,239207350,6190,6190,6190,6190,0
20250206,154600,239207350,6190,6190,6190,6190,0
20250206,154500,239207350,6190,6190,6190,6190,0
20250206,154400,239207350,6190,6190,6190,6190,0
20250206,154300,239207350,6190,6190,6190,6190,0
20250206,154200,239207350,6190,6190,6190,6190,0
20250206,154100,239207350,6190,6190,6190,6190,0
20250206,154000,239207350,6190,6190,6190,6190,0
20250206,153900,239207350,6190,6190,6190,6190,0
20250206,153800,239207350,6190,6190,6190,6190,0
20250206,153700,239207350,6190,6190,6190,6190,0
20250206,153600,239207350,6190,6190,6190,6190,0
20250206,153500,239207350,6190,6190,6190,6190,0
20250206,153400,239207350,6190,6190,6190,6190,0
20250206,153300,239207350,6190,6190,6190,6190,0
20250206,153200,239207350,6190,6190,6190,6190,0
20250206,153100,239207350,6190,6190,6190,6190,0
20250206,153000,239207350,6190,6190,6190,6190,1470
20250206,152900,234657700,6150,6150,6150,6150,0
20250206,152800,234657700,6150,6150,6150,6150,0
20250206,152700,234657700,6150,6150,6150,6150,0
20250206,152600,234657700,6150,6150,6150,6150,0
20250206,152500,234657700,6150,6150,6150,6150,0
20250206,152400,234657700,6150,6150,6150,6150,0
20250206,152300,234657700,6150,6150,6150,6150,0
20250206,152200,234657700,6150,6150,6150,6150,0
20250206,152100,234657700,6150,6150,6150,6150,0
20250206,152000,234657700,6150,6150,6150,6150,0
20250206,151900,234657700,6150,6150,6200,6140,1747
20250206,151800,223840190,6150,6140,6200,6140,1268
20250206,151700,215998190,6140,6180,6180,6140,26
20250206,151600,215838230,6180,6140,6180,6140,7
20250206,151500,215795170,6140,6140,6140,6140,0
20250206,151400,215795170,6140,6140,6140,6140,0
20250206,151300,215795170,6140,6140,6140,6140,0
20250206,151200,215795170,6140,6160,6160,6140,1467
20250206,151100,206766460,6160,6160,6160,6160,10
20250206,151000,206704860,6170,6170,6170,6170,0
20250206,150900,206704860,6170,6170,6170,6170,0
20250206,150800,206704860,6170,6170,6170,6170,0
20250206,150700,206704860,6170,6170,6170,6170,100
20250206,150600,206087860,6190,6190,6190,6190,179
20250206,150500,204979850,6190,6190,6190,6190,17
20250206,150400,204874620,6190,6190,6190,6190,34
20250206,150300,204664160,6180,6180,6180,6180,430
20250206,150200,202006760,6180,6180,6180,6180,3
20250206,150100,201988220,6180,6180,6180,6180,189
20250206,150000,200820200,6150,6150,6150,6150,0
20250206,145900,200820200,6150,6160,6160,6150,640
20250206,145800,196878750,6180,6180,6180,6180,0
20250206,145700,196878750,6180,6180,6180,6180,0
20250206,145600,196878750,6180,6180,6180,6180,41
20250206,145500,196625370,6190,6190,6190,6190,0
20250206,145400,196625370,6190,6190,6190,6190,1
20250206,145300,196619180,6190,6190,6190,6190,10
20250206,145200,196557280,6190,6190,6190,6190,10
20250206,145100,196495380,6200,6200,6200,6200,0
20250206,145000,196495380,6200,6200,6200,6200,0
20250206,144900,196495380,6200,6200,6200,6200,0
20250206,144800,196495380,6200,6160,6200,6160,3554
20250206,144700,174533690,6160,6160,6160,6160,140
20250206,144600,173671290,6150,6150,6150,6150,35
20250206,144500,173456040,6160,6160,6160,6160,32
20250206,144400,173258920,6170,6170,6170,6170,0
20250206,144300,173258920,6170,6170,6170,6170,83
20250206,144200,172746810,6170,6170,6170,6170,0
20250206,144100,172746810,6170,6170,6170,6170,0
20250206,144000,172746810,6170,6170,6170,6170,1
20250206,143900,172740640,6150,6150,6150,6150,0
20250206,143800,172740640,6150,6150,6150,6150,0
20250206,143700,172740640,6150,6150,6150,6150,0
20250206,143600,172740640,6150,6150,6150,6150,0
20250206,143500,172740640,6150,6150,6150,6150,0
20250206,143400,172740640,6150,6150,6150,6150,0
20250206,143300,172740640,6150,6150,6150,6150,0
20250206,143200,172740640,6150,6160,6160,6150,8
20250206,143100,172691370,6170,6170,6170,6170,0
20250206,143000,172691370,6170,6170,6170,6170,0
20250206,142900,172691370,6170,6170,6170,6170,0
20250206,142800,172691370,6170,6170,6170,6170,8
20250206,142700,172642010,6160,6160,6160,6160,789
20250206,142600,167781770,6150,6150,6150,6150,0
20250206,142500,167781770,6150,6150,6150,6150,0
20250206,142400,167781770,6150,6150,6150,6150,0
20250206,142300,167781770,6150,6150,6150,6150,0
20250206,142200,167781770,6150,6150,6150,6150,0
20250206,142100,167781770,6150,6150,6150,6150,92
20250206,142000,167215970,6150,6150,6150,6150,0
20250206,141900,167215970,6150,6150,6150,6150,0
20250206,141800,167215970,6150,6150,6150,6150,0
20250206,141700,167215970,6150,6150,6150,6150,10
20250206,141600,167154470,6150,6150,6150,6150,0
20250206,141500,167154470,6150,6150,6150,6150,0
20250206,141400,167154470,6150,6150,6150,6150,0
20250206,141300,167154470,6150,6150,6150,6150,0
20250206,141200,167154470,6150,6150,6150,6150,5
20250206,141100,167123720,6140,6140,6140,6140,1
20250206,141000,167117580,6140,6140,6140,6140,0
20250206,140900,167117580,6140,6140,6140,6140,0
20250206,140800,167117580,6140,6140,6140,6140,0
20250206,140700,167117580,6140,6140,6140,6140,0
20250206,140600,167117580,6140,6140,6140,6140,1
20250206,140500,167111440,6140,6140,6140,6140,0
20250206,140400,167111440,6140,6140,6140,6140,0
20250206,140300,167111440,6140,6150,6150,6140,250
20250206,140200,165575330,6150,6150,6150,6150,0
20250206,140100,165575330,6150,6150,6150,6150,0
20250206,140000,165575330,6150,6150,6150,6150,94
20250206,135900,164997230,6160,6160,6160,6160,0
20250206,135800,164997230,6160,6160,6160,6160,0
20250206,135700,164997230,6160,6160,6160,6160,0
20250206,135600,164997230,6160,6160,6160,6160,0
20250206,135500,164997230,6160,6160,6160,6160,0
20250206,135400,164997230,6160,6160,6160,6160,0
20250206,135300,164997230,6160,6160,6160,6160,27
20250206,135200,164830910,6150,6150,6150,6150,0
20250206,135100,164830910,6150,6140,6150,6140,484
20250206,135000,161859140,6140,6140,6140,6140,0
20250206,134900,161859140,6140,6140,6140,6140,0
20250206,134800,161859140,6140,6140,6140,6140,42
20250206,134700,161601260,6140,6140,6140,6140,120
20250206,134600,160864460,6140,6140,6140,6140,3
20250206,134500,160846040,6140,6140,6140,6140,0
20250206,134400,160846040,6140,6140,6140,6140,0
20250206,134300,160846040,6140,6160,6160,6140,761
20250206,134200,156159160,6150,6150,6150,6150,0
20250206,134100,156159160,6150,6150,6150,6150,34
20250206,134000,155950060,6150,6150,6150,6150,0
20250206,133900,155950060,6150,6150,6150,6150,0
20250206,133800,155950060,6150,6150,6150,6150,0
20250206,133700,155950060,6150,6150,6150,6150,0
20250206,133600,155950060,6150,6150,6150,6150,100
20250206,133500,155335060,6150,6150,6150,6150,0
20250206,133400,155335060,6150,6150,6150,6150,0
20250206,133300,155335060,6150,6150,6150,6150,65
20250206,133200,154935310,6140,6140,6140,6140,544
20250206,133100,151595150,6140,6140,6140,6140,0
20250206,133000,151595150,6140,6150,6150,6140,210
20250206,132900,150304090,6150,6150,6150,6150,0
20250206,132800,150304090,6150,6150,6150,6150,0
20250206,132700,150304090,6150,6150,6150,6150,52
20250206,132600,149984290,6160,6160,6160,6160,24
20250206,132500,149836450,6150,6150,6150,6150,0
20250206,132400,149836450,6150,6150,6150,6150,0
20250206,132300,149836450,6150,6150,6150,6150,64
20250206,132200,149442850,6150,6150,6150,6150,0
20250206,132100,149442850,6150,6150,6150,6150,0
20250206,132000,149442850,6150,6150,6150,6150,0
20250206,131900,149442850,6150,6150,6150,6150,0
20250206,131800,149442850,6150,6150,6150,6150,0
20250206,131700,149442850,6150,6150,6150,6150,340
20250206,131600,147351850,6160,6160,6160,6160,0
20250206,131500,147351850,6160,6160,6160,6160,0
20250206,131400,147351850,6160,6160,6160,6160,0
20250206,131300,147351850,6160,6160,6160,6160,24
20250206,131200,147204010,6170,6170,6170,6170,0
20250206,131100,147204010,6170,6170,6170,6170,6
20250206,131000,147166990,6170,6170,6170,6170,0
20250206,130900,147166990,6170,6150,6170,6150,423
20250206,130800,144559550,6150,6160,6160,6150,447
20250206,130700,141806470,6170,6170,6170,6170,0
20250206,130600,141806470,6170,6160,6170,6160,55
20250206,130500,141467620,6170,6170,6170,6170,34
20250206,130400,141257840,6170,6170,6170,6170,0
20250206,130300,141257840,6170,6170,6170,6170,56
20250206,130200,140912320,6170,6170,6170,6170,0
20250206,130100,140912320,6170,6170,6170,6170,0
20250206,130000,140912320,6170,6170,6170,6170,0
20250206,125900,140912320,6170,6170,6170,6170,0
20250206,125800,140912320,6170,6170,6170,6170,0
20250206,125700,140912320,6170,6170,6170,6170,0
20250206,125600,140912320,6170,6170,6170,6170,1
20250206,125500,140906150,6170,6170,6170,6170,0
20250206,125400,140906150,6170,6170,6170,6170,0
20250206,125300,140906150,6170,6170,6170,6170,0
20250206,125200,140906150,6170,6170,6170,6170,0
20250206,125100,140906150,6170,6170,6170,6170,205
20250206,125000,139641300,6170,6170,6170,6170,0
20250206,124900,139641300,6170,6170,6170,6170,0
20250206,124800,139641300,6170,6170,6170,6170,210
20250206,124700,138345600,6170,6170,6170,6170,0
20250206,124600,138345600,6170,6170,6170,6170,0
20250206,124500,138345600,6170,6170,6170,6170,0
20250206,124400,138345600,6170,6170,6170,6170,164
20250206,124300,137333720,6170,6170,6170,6170,0
20250206,124200,137333720,6170,6170,6170,6170,0
20250206,124100,137333720,6170,6170,6170,6170,0
20250206,124000,137333720,6170,6170,6170,6170,1
20250206,123900,137327550,6170,6170,6170,6170,30
20250206,123800,137142450,6170,6170,6170,6170,10
20250206,123700,137080750,6170,6170,6170,6170,0
20250206,123600,137080750,6170,6170,6170,6170,56
20250206,123500,136735230,6170,6170,6170,6170,30
20250206,123400,136550130,6170,6170,6170,6170,30
20250206,123300,136365030,6170,6170,6170,6170,1
20250206,123200,136358860,6170,6170,6170,6170,0
20250206,123100,136358860,6170,6170,6170,6170,0
20250206,123000,136358860,6170,6170,6170,6170,30
20250206,122900,136173760,6160,6160,6160,6160,0
20250206,122800,136173760,6160,6160,6160,6160,0
20250206,122700,136173760,6160,6160,6160,6160,0
20250206,122600,136173760,6160,6160,6160,6160,0
20250206,122500,136173760,6160,6160,6160,6160,0
20250206,122400,136173760,6160,6160,6160,6160,0
20250206,122300,136173760,6160,6160,6160,6160,0
20250206,122200,136173760,6160,6160,6160,6160,0
20250206,122100,136173760,6160,6160,6160,6160,10
20250206,122000,136112160,6160,6160,6160,6160,100
20250206,121900,135496160,6170,6160,6170,6160,120
20250206,121800,134756260,6170,6160,6170,6160,169
20250206,121700,133715030,6160,6160,6160,6160,0
20250206,121600,133715030,6160,6160,6160,6160,60
20250206,121500,133345430,6170,6170,6170,6170,0
20250206,121400,133345430,6170,6170,6170,6170,10
20250206,121300,133283730,6160,6170,6170,6160,39
20250206,121200,133043480,6160,6160,6160,6160,0
20250206,121100,133043480,6160,6160,6160,6160,7
20250206,121000,133000360,6160,6160,6160,6160,0
20250206,120900,133000360,6160,6160,6160,6160,30
20250206,120800,132815560,6170,6170,6170,6170,13
20250206,120700,132735350,6180,6180,6180,6180,3
20250206,120600,132716810,6180,6180,6180,6180,0
20250206,120500,132716810,6180,6180,6180,6180,0
20250206,120400,132716810,6180,6180,6180,6180,9
20250206,120300,132661190,6170,6170,6170,6170,6
20250206,120200,132624170,6170,6170,6170,6170,0
20250206,120100,132624170,6170,6170,6170,6170,95
20250206,120000,132038020,6180,6180,6180,6180,0
20250206,115900,132038020,6180,6180,6180,6180,0
20250206,115800,132038020,6180,6180,6180,6180,0
20250206,115700,132038020,6180,6180,6180,6180,9
20250206,115600,131982400,6180,6180,6180,6180,76
20250206,115500,131512720,6180,6180,6180,6180,20
20250206,115400,131389120,6180,6170,6180,6170,20
20250206,115300,131265570,6170,6170,6170,6170,0
20250206,115200,131265570,6170,6170,6170,6170,0
20250206,115100,131265570,6170,6170,6170,6170,151
20250206,115000,130333900,6170,6170,6170,6170,0
20250206,114900,130333900,6170,6170,6170,6170,1
20250206,114800,130327730,6160,6160,6160,6160,0
20250206,114700,130327730,6160,6170,6170,6160,11
20250206,114600,130259900,6170,6170,6170,6170,0
20250206,114500,130259900,6170,6170,6170,6170,0
20250206,114400,130259900,6170,6170,6170,6170,0
20250206,114300,130259900,6170,6170,6170,6170,0
20250206,114200,130259900,6170,6170,6170,6170,0
20250206,114100,130259900,6170,6170,6170,6170,0
20250206,114000,130259900,6170,6170,6170,6170,0
20250206,113900,130259900,6170,6170,6170,6170,3
20250206,113800,130241390,6150,6150,6150,6150,39
20250206,113700,130001540,6160,6160,6160,6160,0
20250206,113600,130001540,6160,6160,6160,6160,0
20250206,113500,130001540,6160,6160,6160,6160,3
20250206,113400,129983060,6160,6160,6160,6160,0
20250206,113300,129983060,6160,6160,6160,6160,301
20250206,113200,128128900,6160,6160,6160,6160,0
20250206,113100,128128900,6160,6160,6160,6160,1
20250206,113000,128122740,6180,6170,6180,6150,113
20250206,112900,127426730,6170,6170,6170,6170,0
20250206,112800,127426730,6170,6170,6170,6170,17
20250206,112700,127321840,6180,6180,6180,6180,0
20250206,112600,127321840,6180,6180,6180,6180,100
20250206,112500,126703840,6180,6180,6180,6180,49
20250206,112400,126401020,6180,6180,6180,6180,0
20250206,112300,126401020,6180,6180,6180,6180,0
20250206,112200,126401020,6180,6180,6180,6180,5
20250206,112100,126370120,6180,6180,6180,6180,0
20250206,112000,126370120,6180,6180,6180,6180,0
20250206,111900,126370120,6180,6180,6180,6180,0
20250206,111800,126370120,6180,6180,6180,6180,0
20250206,111700,126370120,6180,6180,6180,6180,150
20250206,111600,125443120,6180,6180,6180,6180,3
20250206,111500,125424580,6180,6180,6180,6180,0
20250206,111400,125424580,6180,6180,6180,6180,30
20250206,111300,125239180,6180,6180,6180,6180,0
20250206,111200,125239180,6180,6180,6180,6180,0
20250206,111100,125239180,6180,6180,6180,6180,0
20250206,111000,125239180,6180,6180,6180,6180,0
20250206,110900,125239180,6180,6180,6180,6180,200
20250206,110800,124003180,6180,6180,6180,6180,1
20250206,110700,123997000,6180,6180,6180,6180,0
20250206,110600,123997000,6180,6180,6180,6180,10
20250206,110500,123935200,6180,6180,6180,6150,1735
20250206,110400,113248950,6170,6170,6170,6170,0
20250206,110300,113248950,6170,6170,6170,6170,0
20250206,110200,113248950,6170,6170,6170,6170,4
20250206,110100,113224270,6190,6190,6190,6190,0
20250206,110000,113224270,6190,6190,6190,6190,0
20250206,105900,113224270,6190,6190,6190,6190,0
20250206,105800,113224270,6190,6190,6190,6190,17
20250206,105700,113119040,6190,6190,6190,6190,1
20250206,105600,113112850,6190,6190,6190,6190,0
20250206,105500,113112850,6190,6190,6190,6190,33
20250206,105400,112908580,6190,6190,6190,6190,0
20250206,105300,112908580,6190,6190,6190,6190,0
20250206,105200,112908580,6190,6190,6190,6190,1
20250206,105100,112902390,6170,6170,6170,6170,0
20250206,105000,112902390,6170,6170,6170,6170,0
20250206,104900,112902390,6170,6180,6180,6170,580
20250206,104800,109321450,6180,6180,6180,6180,0
20250206,104700,109321450,6180,6180,6180,6180,24
20250206,104600,109173130,6190,6190,6190,6190,0
20250206,104500,109173130,6190,6190,6190,6190,0
20250206,104400,109173130,6190,6190,6190,6190,200
20250206,104300,107935130,6180,6180,6180,6180,0
20250206,104200,107935130,6180,6180,6180,6180,83
20250206,104100,107422190,6180,6180,6180,6180,11
20250206,104000,107354210,6190,6170,6190,6170,359
20250206,103900,105132740,6180,6180,6180,6180,4
20250206,103800,105108020,6180,6180,6180,6180,0
20250206,103700,105108020,6180,6180,6180,6180,21
20250206,103600,104978240,6190,6190,6190,6190,10
20250206,103500,104916340,6190,6190,6190,6190,0
20250206,103400,104916340,6190,6190,6190,6190,1
20250206,103300,104910150,6170,6180,6180,6170,675
20250206,103200,100739080,6180,6180,6180,6180,0
20250206,103100,100739080,6180,6180,6180,6180,94
20250206,103000,100158160,6180,6180,6180,6180,286
20250206,102900,98390680,6170,6170,6170,6170,35
20250206,102800,98174730,6170,6170,6170,6170,0
20250206,102700,98174730,6170,6170,6170,6170,0
20250206,102600,98174730,6170,6170,6170,6170,0
20250206,102500,98174730,6170,6170,6170,6170,0
20250206,102400,98174730,6170,6170,6180,6170,380
20250206,102300,95828800,6180,6180,6180,6180,277
20250206,102200,94116940,6170,6180,6180,6170,169
20250206,102100,93074190,6180,6180,6180,6180,0
20250206,102000,93074190,6180,6180,6180,6180,3
20250206,101900,93055650,6180,6180,6180,6180,0
20250206,101800,93055650,6180,6180,6180,6180,15
20250206,101700,92962950,6170,6170,6170,6170,100
20250206,101600,92345950,6180,6180,6180,6180,14
20250206,101500,92259430,6180,6180,6180,6180,0
20250206,101400,92259430,6180,6180,6180,6180,10
20250206,101300,92197630,6190,6190,6190,6190,0
20250206,101200,92197630,6190,6190,6190,6190,157
20250206,101100,91225800,6190,6190,6190,6190,63
20250206,101000,90835830,6190,6190,6190,6190,6
20250206,100900,90798690,6190,6190,6190,6190,0
20250206,100800,90798690,6190,6190,6190,6190,0
20250206,100700,90798690,6190,6190,6190,6190,0
20250206,100600,90798690,6190,6180,6190,6170,1111
20250206,100500,83933090,6180,6180,6180,6180,20
20250206,100400,83809490,6180,6170,6180,6170,145
20250206,100300,82914700,6170,6170,6170,6170,0
20250206,100200,82914700,6170,6170,6170,6170,101
20250206,100100,82291530,6170,6170,6170,6170,50
20250206,100000,81983030,6180,6180,6180,6180,20
20250206,095900,81859430,6180,6180,6180,6180,84
20250206,095800,81340310,6180,6180,6180,6180,0
20250206,095700,81340310,6180,6180,6180,6180,0
20250206,095600,81340310,6180,6180,6180,6180,0
20250206,095500,81340310,6180,6180,6180,6180,5
20250206,095400,81309410,6180,6170,6180,6160,85
20250206,095300,80784850,6180,6180,6180,6180,24
20250206,095200,80636530,6180,6180,6180,6180,0
20250206,095100,80636530,6180,6180,6180,6180,0
20250206,095000,80636530,6180,6180,6180,6180,5
20250206,094900,80605630,6180,6180,6180,6180,0
20250206,094800,80605630,6180,6180,6180,6180,200
20250206,094700,79369630,6170,6170,6170,6170,28
20250206,094600,79196870,6170,6170,6170,6170,0
20250206,094500,79196870,6170,6170,6170,6170,10
20250206,094400,79135170,6180,6180,6180,6180,8
20250206,094300,79085730,6180,6180,6180,6180,74
20250206,094200,78628410,6190,6190,6190,6190,1
20250206,094100,78622220,6180,6190,6190,6180,6
20250206,094000,78585130,6180,6180,6180,6180,25
20250206,093900,78430630,6200,6190,6200,6190,423
20250206,093800,75811720,6200,6200,6200,6200,5
20250206,093700,75780720,6200,6190,6200,6190,51
20250206,093600,75464530,6200,6200,6200,6200,2
20250206,093500,75452130,6190,6190,6190,6190,10
20250206,093400,75390230,6200,6200,6200,6200,1
20250206,093300,75384030,6200,6200,6200,6200,402
20250206,093200,72891630,6200,6200,6200,6200,20
20250206,093100,72767630,6200,6200,6200,6200,30
20250206,093000,72581630,6190,6190,6190,6190,1
20250206,092900,72575440,6190,6190,6190,6190,0
20250206,092800,72575440,6190,6180,6190,6180,203
20250206,092700,71319810,6180,6180,6180,6180,5
20250206,092600,71288910,6180,6180,6180,6180,1
20250206,092500,71282730,6190,6190,6190,6190,277
20250206,092400,69568100,6180,6190,6190,6180,271
20250206,092300,67893110,6190,6200,6200,6190,169
20250206,092200,66845330,6200,6190,6200,6190,1001
20250206,092100,60643160,6190,6200,6200,6190,221
20250206,092000,59274670,6200,6160,6200,6160,1832
20250206,091900,47928050,6160,6160,6160,6160,487
20250206,091800,44928130,6160,6160,6160,6160,0
20250206,091700,44928130,6160,6180,6200,6160,1001
20250206,091600,38730460,6180,6180,6180,6180,391
20250206,091500,36314080,6180,6160,6180,6160,500
20250206,091400,33225740,6150,6150,6150,6150,354
20250206,091300,31048640,6150,6150,6170,6150,455
20250206,091200,28249390,6170,6170,6170,6170,386
20250206,091100,25867770,6170,6170,6170,6170,222
20250206,091000,24498030,6170,6160,6170,6150,31
20250206,090900,24307300,6160,6130,6190,6130,1612
20250206,090800,14374010,6120,6110,6130,6110,522
20250206,090700,11178140,6140,6140,6140,6140,0
20250206,090600,11178140,6140,6130,6140,6130,2
20250206,090500,11165870,6120,6140,6140,6120,583
20250206,090400,7592930,6140,6140,6140,6130,1041
20250206,090300,1210530,6130,6130,6130,6130,15
20250206,090200,1118580,6130,6130,6130,6130,5
20250206,090100,1087930,6130,6110,6130,6110,32
20250206,090000,892060,6110,6110,6110,6110,146