KissMeData/001230/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183300,255172810,7170,7170,7170,7170,364
20250205,183200,255172810,7170,7170,7170,7170,0
20250205,183100,255172810,7170,7170,7170,7170,0
20250205,183000,255172810,7170,7170,7170,7170,0
20250205,182900,255172810,7170,7170,7170,7170,0
20250205,182800,255172810,7170,7170,7170,7170,0
20250205,182700,255172810,7170,7170,7170,7170,0
20250205,182600,255172810,7170,7170,7170,7170,0
20250205,182500,255172810,7170,7170,7170,7170,0
20250205,182400,255172810,7170,7170,7170,7170,0
20250205,182300,255172810,7170,7170,7170,7170,0
20250205,182200,255172810,7170,7170,7170,7170,0
20250205,182100,255172810,7170,7170,7170,7170,0
20250205,182000,255172810,7170,7170,7170,7170,0
20250205,181900,255172810,7170,7170,7170,7170,0
20250205,181800,255172810,7170,7170,7170,7170,0
20250205,181700,255172810,7170,7170,7170,7170,0
20250205,181600,255172810,7170,7170,7170,7170,0
20250205,181500,255172810,7170,7170,7170,7170,0
20250205,181400,255172810,7170,7170,7170,7170,0
20250205,181300,255172810,7170,7170,7170,7170,0
20250205,181200,255172810,7170,7170,7170,7170,0
20250205,181100,255172810,7170,7170,7170,7170,0
20250205,181000,255172810,7170,7170,7170,7170,0
20250205,180900,255172810,7170,7170,7170,7170,0
20250205,180800,255172810,7170,7170,7170,7170,0
20250205,180700,255172810,7170,7170,7170,7170,0
20250205,180600,255172810,7170,7170,7170,7170,0
20250205,180500,255172810,7170,7170,7170,7170,0
20250205,180400,255172810,7170,7170,7170,7170,0
20250205,180300,255172810,7170,7170,7170,7170,364
20250205,180200,255172810,7170,7170,7170,7170,0
20250205,180100,255172810,7170,7170,7170,7170,0
20250205,180000,255172810,7170,7170,7170,7170,0
20250205,175900,255172810,7170,7170,7170,7170,0
20250205,175800,255172810,7170,7170,7170,7170,0
20250205,175700,255172810,7170,7170,7170,7170,0
20250205,175600,255172810,7170,7170,7170,7170,0
20250205,175500,255172810,7170,7170,7170,7170,0
20250205,175400,255172810,7170,7170,7170,7170,0
20250205,175300,255172810,7170,7170,7170,7170,0
20250205,175200,255172810,7170,7170,7170,7170,0
20250205,175100,255172810,7170,7170,7170,7170,0
20250205,175000,255172810,7170,7170,7170,7170,0
20250205,174900,255172810,7170,7170,7170,7170,0
20250205,174800,255172810,7170,7170,7170,7170,0
20250205,174700,255172810,7170,7170,7170,7170,0
20250205,174600,255172810,7170,7170,7170,7170,0
20250205,174500,255172810,7170,7170,7170,7170,0
20250205,174400,255172810,7170,7170,7170,7170,0
20250205,174300,255172810,7170,7170,7170,7170,0
20250205,174200,255172810,7170,7170,7170,7170,0
20250205,174100,255172810,7170,7170,7170,7170,0
20250205,174000,255172810,7170,7170,7170,7170,0
20250205,173900,255172810,7170,7170,7170,7170,0
20250205,173800,255172810,7170,7170,7170,7170,0
20250205,173700,255172810,7170,7170,7170,7170,0
20250205,173600,255172810,7170,7170,7170,7170,0
20250205,173500,255172810,7170,7170,7170,7170,0
20250205,173400,255172810,7170,7170,7170,7170,0
20250205,173300,255172810,7170,7170,7170,7170,364
20250205,173200,255172810,7170,7170,7170,7170,0
20250205,173100,255172810,7170,7170,7170,7170,0
20250205,173000,255172810,7170,7170,7170,7170,0
20250205,172900,255172810,7170,7170,7170,7170,0
20250205,172800,255172810,7170,7170,7170,7170,0
20250205,172700,255172810,7170,7170,7170,7170,0
20250205,172600,255172810,7170,7170,7170,7170,0
20250205,172500,255172810,7170,7170,7170,7170,0
20250205,172400,255172810,7170,7170,7170,7170,0
20250205,172300,255172810,7170,7170,7170,7170,0
20250205,172200,255172810,7170,7170,7170,7170,0
20250205,172100,255172810,7170,7170,7170,7170,0
20250205,172000,255172810,7170,7170,7170,7170,0
20250205,171900,255172810,7170,7170,7170,7170,0
20250205,171800,255172810,7170,7170,7170,7170,0
20250205,171700,255172810,7170,7170,7170,7170,0
20250205,171600,255172810,7170,7170,7170,7170,0
20250205,171500,255172810,7170,7170,7170,7170,0
20250205,171400,255172810,7170,7170,7170,7170,0
20250205,171300,255172810,7170,7170,7170,7170,0
20250205,171200,255172810,7170,7170,7170,7170,0
20250205,171100,255172810,7170,7170,7170,7170,0
20250205,171000,255172810,7170,7170,7170,7170,0
20250205,170900,255172810,7170,7170,7170,7170,0
20250205,170800,255172810,7170,7170,7170,7170,0
20250205,170700,255172810,7170,7170,7170,7170,0
20250205,170600,255172810,7170,7170,7170,7170,0
20250205,170500,255172810,7170,7170,7170,7170,0
20250205,170400,255172810,7170,7170,7170,7170,0
20250205,170300,255172810,7170,7170,7170,7170,364
20250205,170200,255172810,7170,7170,7170,7170,0
20250205,170100,255172810,7170,7170,7170,7170,0
20250205,170000,255172810,7170,7170,7170,7170,0
20250205,165900,255172810,7170,7170,7170,7170,0
20250205,165800,255172810,7170,7170,7170,7170,0
20250205,165700,255172810,7170,7170,7170,7170,0
20250205,165600,255172810,7170,7170,7170,7170,0
20250205,165500,255172810,7170,7170,7170,7170,0
20250205,165400,255172810,7170,7170,7170,7170,0
20250205,165300,255172810,7170,7170,7170,7170,0
20250205,165200,255172810,7170,7170,7170,7170,0
20250205,165100,255172810,7170,7170,7170,7170,0
20250205,165000,255172810,7170,7170,7170,7170,0
20250205,164900,255172810,7170,7170,7170,7170,0
20250205,164800,255172810,7170,7170,7170,7170,0
20250205,164700,255172810,7170,7170,7170,7170,0
20250205,164600,255172810,7170,7170,7170,7170,0
20250205,164500,255172810,7170,7170,7170,7170,0
20250205,164400,255172810,7170,7170,7170,7170,0
20250205,164300,255172810,7170,7170,7170,7170,0
20250205,164200,255172810,7170,7170,7170,7170,0
20250205,164100,255172810,7170,7170,7170,7170,0
20250205,164000,255172810,7170,7170,7170,7170,0
20250205,163900,255172810,7170,7170,7170,7170,0
20250205,163800,255172810,7170,7170,7170,7170,0
20250205,163700,255172810,7170,7170,7170,7170,0
20250205,163600,255172810,7170,7170,7170,7170,0
20250205,163500,255172810,7170,7170,7170,7170,0
20250205,163400,255172810,7170,7170,7170,7170,0
20250205,163300,255172810,7170,7170,7170,7170,364
20250205,163200,255172810,7170,7170,7170,7170,0
20250205,163100,255172810,7170,7170,7170,7170,0
20250205,163000,255172810,7170,7170,7170,7170,0
20250205,162900,255172810,7170,7170,7170,7170,0
20250205,162800,255172810,7170,7170,7170,7170,0
20250205,162700,255172810,7170,7170,7170,7170,0
20250205,162600,255172810,7170,7170,7170,7170,0
20250205,162500,255172810,7170,7170,7170,7170,0
20250205,162400,255172810,7170,7170,7170,7170,0
20250205,162300,255172810,7170,7170,7170,7170,0
20250205,162200,255172810,7170,7170,7170,7170,0
20250205,162100,255172810,7170,7170,7170,7170,0
20250205,162000,255172810,7170,7170,7170,7170,0
20250205,161900,255172810,7170,7170,7170,7170,0
20250205,161800,255172810,7170,7170,7170,7170,0
20250205,161700,255172810,7170,7170,7170,7170,0
20250205,161600,255172810,7170,7170,7170,7170,0
20250205,161500,255172810,7170,7170,7170,7170,0
20250205,161400,255172810,7170,7170,7170,7170,0
20250205,161300,255172810,7170,7170,7170,7170,0
20250205,161200,255172810,7170,7170,7170,7170,0
20250205,161100,255172810,7170,7170,7170,7170,0
20250205,161000,255172810,7170,7170,7170,7170,0
20250205,160900,255172810,7170,7170,7170,7170,0
20250205,160800,255172810,7170,7170,7170,7170,0
20250205,160700,255172810,7170,7170,7170,7170,0
20250205,160600,255172810,7170,7170,7170,7170,0
20250205,160500,255172810,7170,7170,7170,7170,0
20250205,160400,255172810,7170,7170,7170,7170,0
20250205,160300,255172810,7170,7170,7170,7170,364
20250205,160200,255172810,7170,7170,7170,7170,0
20250205,160100,255172810,7170,7170,7170,7170,0
20250205,160000,255172810,7170,7170,7170,7170,0
20250205,155900,255172810,7170,7170,7170,7170,0
20250205,155800,255172810,7170,7170,7170,7170,0
20250205,155700,255172810,7170,7170,7170,7170,0
20250205,155600,255172810,7170,7170,7170,7170,0
20250205,155500,255172810,7170,7170,7170,7170,0
20250205,155400,255172810,7170,7170,7170,7170,0
20250205,155300,255172810,7170,7170,7170,7170,0
20250205,155200,255172810,7170,7170,7170,7170,0
20250205,155100,255172810,7170,7170,7170,7170,0
20250205,155000,255172810,7170,7170,7170,7170,0
20250205,154900,255172810,7170,7170,7170,7170,0
20250205,154800,255172810,7170,7170,7170,7170,0
20250205,154700,255172810,7170,7170,7170,7170,0
20250205,154600,255172810,7170,7170,7170,7170,0
20250205,154500,255172810,7170,7170,7170,7170,0
20250205,154400,255172810,7170,7170,7170,7170,0
20250205,154300,255172810,7170,7170,7170,7170,0
20250205,154200,255172810,7170,7170,7170,7170,0
20250205,154100,255172810,7170,7170,7170,7170,0
20250205,154000,255172810,7170,7170,7170,7170,0
20250205,153900,255172810,7170,7170,7170,7170,0
20250205,153800,255172810,7170,7170,7170,7170,0
20250205,153700,255172810,7170,7170,7170,7170,0
20250205,153600,255172810,7170,7170,7170,7170,0
20250205,153500,255172810,7170,7170,7170,7170,0
20250205,153400,255172810,7170,7170,7170,7170,0
20250205,153300,255172810,7170,7170,7170,7170,364
20250205,153200,255172810,7170,7170,7170,7170,0
20250205,153100,255172810,7170,7170,7170,7170,0
20250205,153000,255172810,7170,7170,7170,7170,364
20250205,152900,252562930,7160,7160,7160,7160,0
20250205,152800,252562930,7160,7160,7160,7160,0
20250205,152700,252562930,7160,7160,7160,7160,0
20250205,152600,252562930,7160,7160,7160,7160,0
20250205,152500,252562930,7160,7160,7160,7160,0
20250205,152400,252562930,7160,7160,7160,7160,0
20250205,152300,252562930,7160,7160,7160,7160,0
20250205,152200,252562930,7160,7160,7160,7160,0
20250205,152100,252562930,7160,7160,7160,7160,0
20250205,152000,252562930,7160,7160,7160,7160,0
20250205,151900,252562930,7160,7160,7160,7160,39
20250205,151800,252283690,7160,7170,7170,7160,1458
20250205,151700,241843410,7160,7170,7170,7160,360
20250205,151600,239265640,7170,7170,7170,7170,0
20250205,151500,239265640,7170,7170,7170,7170,0
20250205,151400,239265640,7170,7170,7170,7170,0
20250205,151300,239265640,7170,7170,7170,7170,0
20250205,151200,239265640,7170,7170,7170,7170,0
20250205,151100,239265640,7170,7160,7170,7160,92
20250205,151000,238606030,7160,7160,7160,7160,3
20250205,150900,238584550,7160,7160,7160,7160,36
20250205,150800,238326790,7160,7160,7160,7160,0
20250205,150700,238326790,7160,7160,7160,7160,4
20250205,150600,238298150,7160,7160,7160,7160,0
20250205,150500,238298150,7160,7160,7160,7160,0
20250205,150400,238298150,7160,7160,7160,7160,3
20250205,150300,238276670,7160,7160,7160,7160,3
20250205,150200,238255190,7170,7170,7170,7170,0
20250205,150100,238255190,7170,7170,7170,7170,0
20250205,150000,238255190,7170,7170,7170,7170,85
20250205,145900,237645740,7170,7170,7170,7170,5
20250205,145800,237609890,7170,7170,7170,7170,0
20250205,145700,237609890,7170,7170,7170,7170,12
20250205,145600,237523850,7170,7170,7170,7170,3
20250205,145500,237502340,7170,7170,7170,7170,0
20250205,145400,237502340,7170,7170,7170,7170,0
20250205,145300,237502340,7170,7170,7170,7170,0
20250205,145200,237502340,7170,7170,7170,7170,5
20250205,145100,237466490,7170,7170,7170,7170,0
20250205,145000,237466490,7170,7170,7170,7170,0
20250205,144900,237466490,7170,7170,7170,7170,0
20250205,144800,237466490,7170,7170,7170,7170,0
20250205,144700,237466490,7170,7170,7170,7170,3
20250205,144600,237444980,7180,7180,7180,7180,2
20250205,144500,237430620,7180,7180,7180,7180,0
20250205,144400,237430620,7180,7180,7180,7180,1
20250205,144300,237423440,7180,7180,7180,7180,0
20250205,144200,237423440,7180,7180,7180,7180,2
20250205,144100,237409080,7180,7180,7180,7180,0
20250205,144000,237409080,7180,7180,7180,7180,23
20250205,143900,237243940,7180,7180,7180,7180,0
20250205,143800,237243940,7180,7180,7180,7180,2
20250205,143700,237229580,7170,7170,7170,7170,4
20250205,143600,237200900,7160,7160,7160,7160,0
20250205,143500,237200900,7160,7160,7160,7160,0
20250205,143400,237200900,7160,7160,7160,7160,0
20250205,143300,237200900,7160,7170,7170,7160,830
20250205,143200,231257410,7170,7170,7170,7170,37
20250205,143100,230992120,7180,7180,7180,7180,11
20250205,143000,230913140,7180,7180,7180,7180,0
20250205,142900,230913140,7180,7180,7180,7180,5
20250205,142800,230877240,7180,7180,7180,7180,0
20250205,142700,230877240,7180,7180,7180,7180,10
20250205,142600,230805440,7170,7170,7170,7170,0
20250205,142500,230805440,7170,7170,7170,7170,0
20250205,142400,230805440,7170,7170,7170,7170,0
20250205,142300,230805440,7170,7170,7170,7170,0
20250205,142200,230805440,7170,7170,7170,7170,7
20250205,142100,230755250,7180,7180,7180,7180,0
20250205,142000,230755250,7180,7180,7180,7180,0
20250205,141900,230755250,7180,7180,7180,7180,0
20250205,141800,230755250,7180,7180,7180,7180,1
20250205,141700,230748070,7160,7170,7170,7160,34
20250205,141600,230504520,7180,7180,7180,7180,0
20250205,141500,230504520,7180,7180,7180,7180,4
20250205,141400,230475800,7140,7140,7140,7140,0
20250205,141300,230475800,7140,7140,7140,7140,0
20250205,141200,230475800,7140,7140,7140,7140,0
20250205,141100,230475800,7140,7140,7140,7140,0
20250205,141000,230475800,7140,7140,7140,7140,0
20250205,140900,230475800,7140,7140,7140,7140,0
20250205,140800,230475800,7140,7140,7140,7140,177
20250205,140700,229212020,7180,7180,7180,7180,0
20250205,140600,229212020,7180,7170,7180,7170,217
20250205,140500,227655210,7140,7140,7140,7140,205
20250205,140400,226191510,7140,7140,7140,7140,20
20250205,140300,226048710,7170,7170,7170,7170,219
20250205,140200,224478480,7180,7180,7180,7180,0
20250205,140100,224478480,7180,7180,7180,7180,0
20250205,140000,224478480,7180,7180,7180,7180,3
20250205,135900,224456940,7120,7130,7130,7120,731
20250205,135800,219246850,7150,7180,7180,7140,20863
20250205,135700,69868560,7190,7190,7190,7190,0
20250205,135600,69868560,7190,7190,7190,7190,36
20250205,135500,69609720,7200,7200,7200,7200,14
20250205,135400,69508920,7200,7200,7200,7200,0
20250205,135300,69508920,7200,7200,7200,7200,10
20250205,135200,69436920,7200,7200,7200,7200,366
20250205,135100,66801720,7190,7190,7190,7190,100
20250205,135000,66082720,7200,7200,7200,7200,20
20250205,134900,65938720,7200,7200,7200,7200,0
20250205,134800,65938720,7200,7200,7200,7200,0
20250205,134700,65938720,7200,7200,7200,7200,0
20250205,134600,65938720,7200,7200,7200,7200,0
20250205,134500,65938720,7200,7190,7200,7190,2
20250205,134400,65924330,7200,7200,7200,7200,1
20250205,134300,65917130,7190,7190,7190,7190,0
20250205,134200,65917130,7190,7190,7190,7190,0
20250205,134100,65917130,7190,7190,7190,7190,0
20250205,134000,65917130,7190,7190,7190,7190,0
20250205,133900,65917130,7190,7200,7200,7190,11
20250205,133800,65837940,7200,7200,7200,7200,0
20250205,133700,65837940,7200,7200,7200,7200,74
20250205,133600,65305140,7200,7200,7200,7200,12
20250205,133500,65218740,7210,7210,7210,7210,0
20250205,133400,65218740,7210,7210,7210,7210,0
20250205,133300,65218740,7210,7210,7210,7210,0
20250205,133200,65218740,7210,7210,7210,7210,0
20250205,133100,65218740,7210,7210,7210,7210,0
20250205,133000,65218740,7210,7210,7210,7210,0
20250205,132900,65218740,7210,7210,7210,7210,3
20250205,132800,65197110,7210,7200,7210,7200,212
20250205,132700,63669570,7200,7200,7200,7200,0
20250205,132600,63669570,7200,7200,7200,7200,0
20250205,132500,63669570,7200,7200,7200,7200,0
20250205,132400,63669570,7200,7200,7200,7200,0
20250205,132300,63669570,7200,7200,7200,7200,0
20250205,132200,63669570,7200,7200,7200,7200,2
20250205,132100,63655170,7200,7200,7200,7200,2
20250205,132000,63640770,7190,7190,7190,7190,0
20250205,131900,63640770,7190,7190,7190,7190,0
20250205,131800,63640770,7190,7190,7190,7190,63
20250205,131700,63187800,7180,7180,7180,7180,1
20250205,131600,63180620,7190,7190,7190,7190,0
20250205,131500,63180620,7190,7190,7190,7190,0
20250205,131400,63180620,7190,7190,7190,7190,0
20250205,131300,63180620,7190,7190,7190,7190,1
20250205,131200,63173430,7190,7190,7190,7190,0
20250205,131100,63173430,7190,7190,7190,7190,10
20250205,131000,63101530,7190,7190,7190,7190,0
20250205,130900,63101530,7190,7190,7190,7190,0
20250205,130800,63101530,7190,7190,7190,7190,0
20250205,130700,63101530,7190,7190,7190,7190,0
20250205,130600,63101530,7190,7190,7190,7190,0
20250205,130500,63101530,7190,7190,7190,7190,0
20250205,130400,63101530,7190,7190,7190,7190,0
20250205,130300,63101530,7190,7180,7190,7180,72
20250205,130200,62584270,7170,7180,7180,7170,75
20250205,130100,62045940,7190,7190,7190,7190,1
20250205,130000,62038750,7190,7190,7190,7190,0
20250205,125900,62038750,7190,7190,7190,7190,0
20250205,125800,62038750,7190,7180,7190,7180,106
20250205,125700,61277660,7180,7180,7180,7180,0
20250205,125600,61277660,7180,7180,7180,7180,0
20250205,125500,61277660,7180,7180,7180,7180,0
20250205,125400,61277660,7180,7180,7180,7180,0
20250205,125300,61277660,7180,7180,7180,7180,0
20250205,125200,61277660,7180,7180,7180,7180,0
20250205,125100,61277660,7180,7180,7180,7180,0
20250205,125000,61277660,7180,7180,7180,7180,0
20250205,124900,61277660,7180,7180,7180,7180,0
20250205,124800,61277660,7180,7180,7180,7180,0
20250205,124700,61277660,7180,7180,7180,7180,0
20250205,124600,61277660,7180,7180,7180,7180,0
20250205,124500,61277660,7180,7180,7180,7180,1
20250205,124400,61270480,7190,7190,7190,7190,15
20250205,124300,61162630,7190,7190,7190,7190,2
20250205,124200,61148250,7190,7190,7190,7190,0
20250205,124100,61148250,7190,7190,7190,7190,6
20250205,124000,61105110,7190,7190,7190,7190,50
20250205,123900,60745610,7190,7190,7190,7190,0
20250205,123800,60745610,7190,7190,7190,7190,0
20250205,123700,60745610,7190,7190,7190,7190,0
20250205,123600,60745610,7190,7190,7190,7190,10
20250205,123500,60673710,7180,7180,7180,7180,1
20250205,123400,60666530,7180,7180,7180,7180,4
20250205,123300,60637810,7190,7190,7190,7190,0
20250205,123200,60637810,7190,7190,7190,7190,1
20250205,123100,60630620,7190,7190,7190,7190,3
20250205,123000,60609050,7180,7180,7180,7180,0
20250205,122900,60609050,7180,7200,7200,7180,500
20250205,122800,57015060,7200,7200,7200,7200,0
20250205,122700,57015060,7200,7200,7200,7200,0
20250205,122600,57015060,7200,7200,7200,7200,0
20250205,122500,57015060,7200,7200,7200,7200,0
20250205,122400,57015060,7200,7200,7200,7200,0
20250205,122300,57015060,7200,7200,7200,7200,0
20250205,122200,57015060,7200,7200,7200,7200,0
20250205,122100,57015060,7200,7200,7200,7200,0
20250205,122000,57015060,7200,7200,7200,7200,0
20250205,121900,57015060,7200,7200,7200,7200,0
20250205,121800,57015060,7200,7200,7200,7200,0
20250205,121700,57015060,7200,7200,7200,7200,0
20250205,121600,57015060,7200,7200,7200,7200,10
20250205,121500,56943060,7200,7200,7200,7200,0
20250205,121400,56943060,7200,7200,7200,7200,0
20250205,121300,56943060,7200,7200,7200,7200,0
20250205,121200,56943060,7200,7200,7200,7200,0
20250205,121100,56943060,7200,7200,7200,7200,0
20250205,121000,56943060,7200,7200,7200,7200,0
20250205,120900,56943060,7200,7200,7200,7200,0
20250205,120800,56943060,7200,7200,7200,7200,0
20250205,120700,56943060,7200,7200,7200,7200,4
20250205,120600,56914260,7200,7200,7200,7200,140
20250205,120500,55906260,7220,7220,7220,7220,0
20250205,120400,55906260,7220,7220,7220,7220,70
20250205,120300,55400860,7210,7210,7210,7210,30
20250205,120200,55184560,7210,7210,7210,7210,0
20250205,120100,55184560,7210,7210,7210,7210,1
20250205,120000,55177350,7200,7200,7200,7200,0
20250205,115900,55177350,7200,7200,7200,7200,0
20250205,115800,55177350,7200,7200,7200,7200,61
20250205,115700,54738150,7200,7200,7200,7200,0
20250205,115600,54738150,7200,7200,7200,7200,0
20250205,115500,54738150,7200,7200,7200,7200,67
20250205,115400,54255750,7200,7200,7200,7200,10
20250205,115300,54183750,7200,7200,7200,7200,0
20250205,115200,54183750,7200,7200,7200,7200,20
20250205,115100,54039750,7200,7200,7200,7200,0
20250205,115000,54039750,7200,7200,7200,7200,0
20250205,114900,54039750,7200,7200,7200,7200,0
20250205,114800,54039750,7200,7200,7200,7200,0
20250205,114700,54039750,7200,7200,7200,7200,0
20250205,114600,54039750,7200,7200,7200,7200,0
20250205,114500,54039750,7200,7200,7200,7200,0
20250205,114400,54039750,7200,7200,7200,7200,0
20250205,114300,54039750,7200,7200,7200,7200,13
20250205,114200,53946150,7200,7200,7200,7200,0
20250205,114100,53946150,7200,7200,7200,7200,27
20250205,114000,53751750,7200,7200,7200,7200,0
20250205,113900,53751750,7200,7200,7200,7200,0
20250205,113800,53751750,7200,7200,7200,7200,0
20250205,113700,53751750,7200,7200,7200,7200,89
20250205,113600,53110950,7180,7180,7180,7180,2
20250205,113500,53096590,7200,7200,7200,7200,1
20250205,113400,53089390,7180,7180,7180,7180,0
20250205,113300,53089390,7180,7180,7180,7180,0
20250205,113200,53089390,7180,7180,7180,7180,0
20250205,113100,53089390,7180,7180,7180,7180,0
20250205,113000,53089390,7180,7180,7180,7180,0
20250205,112900,53089390,7180,7180,7180,7180,6
20250205,112800,53046310,7180,7190,7190,7180,2189
20250205,112700,37327630,7200,7200,7200,7200,0
20250205,112600,37327630,7200,7200,7200,7200,1
20250205,112500,37320430,7180,7180,7180,7180,0
20250205,112400,37320430,7180,7180,7180,7180,0
20250205,112300,37320430,7180,7180,7180,7180,0
20250205,112200,37320430,7180,7180,7180,7180,0
20250205,112100,37320430,7180,7180,7180,7180,0
20250205,112000,37320430,7180,7200,7200,7180,159
20250205,111900,36178790,7180,7190,7190,7180,132
20250205,111800,35229940,7190,7190,7190,7190,3
20250205,111700,35208370,7200,7200,7200,7200,0
20250205,111600,35208370,7200,7200,7200,7200,0
20250205,111500,35208370,7200,7200,7200,7200,0
20250205,111400,35208370,7200,7200,7200,7200,0
20250205,111300,35208370,7200,7200,7200,7200,0
20250205,111200,35208370,7200,7200,7200,7200,1
20250205,111100,35201170,7190,7190,7190,7190,3
20250205,111000,35179600,7190,7190,7190,7190,0
20250205,110900,35179600,7190,7190,7190,7190,0
20250205,110800,35179600,7190,7190,7190,7190,0
20250205,110700,35179600,7190,7190,7190,7190,3
20250205,110600,35158030,7190,7190,7190,7190,0
20250205,110500,35158030,7190,7190,7190,7190,0
20250205,110400,35158030,7190,7190,7190,7190,3
20250205,110300,35136460,7190,7200,7200,7190,4
20250205,110200,35107690,7190,7200,7200,7190,290
20250205,110100,33019720,7200,7200,7200,7200,78
20250205,110000,32458120,7210,7210,7210,7210,22
20250205,105900,32299500,7220,7220,7220,7220,2
20250205,105800,32285060,7220,7220,7220,7210,111
20250205,105700,31484640,7220,7220,7220,7220,0
20250205,105600,31484640,7220,7220,7220,7220,1
20250205,105500,31477420,7220,7220,7220,7220,0
20250205,105400,31477420,7220,7220,7220,7220,0
20250205,105300,31477420,7220,7220,7220,7220,4
20250205,105200,31448540,7220,7220,7220,7220,0
20250205,105100,31448540,7220,7220,7220,7220,0
20250205,105000,31448540,7220,7220,7220,7220,10
20250205,104900,31376340,7220,7220,7220,7220,0
20250205,104800,31376340,7220,7220,7220,7220,1
20250205,104700,31369120,7230,7230,7230,7230,0
20250205,104600,31369120,7230,7230,7230,7230,1
20250205,104500,31361890,7220,7220,7220,7220,2
20250205,104400,31347450,7220,7220,7230,7220,58
20250205,104300,30928680,7220,7220,7220,7220,0
20250205,104200,30928680,7220,7220,7220,7220,0
20250205,104100,30928680,7220,7220,7220,7220,0
20250205,104000,30928680,7220,7220,7220,7220,5
20250205,103900,30892580,7230,7230,7230,7230,0
20250205,103800,30892580,7230,7230,7230,7230,0
20250205,103700,30892580,7230,7230,7230,7230,35
20250205,103600,30639530,7230,7230,7230,7230,0
20250205,103500,30639530,7230,7230,7230,7230,20
20250205,103400,30494930,7230,7230,7230,7230,0
20250205,103300,30494930,7230,7230,7230,7230,0
20250205,103200,30494930,7230,7230,7230,7230,0
20250205,103100,30494930,7230,7230,7230,7230,0
20250205,103000,30494930,7230,7230,7230,7230,0
20250205,102900,30494930,7230,7220,7230,7220,303
20250205,102800,28304270,7220,7220,7220,7220,0
20250205,102700,28304270,7220,7220,7220,7220,0
20250205,102600,28304270,7220,7220,7220,7220,4
20250205,102500,28275390,7220,7220,7220,7220,0
20250205,102400,28275390,7220,7220,7220,7220,0
20250205,102300,28275390,7220,7220,7220,7220,787
20250205,102200,22593250,7220,7210,7220,7210,2
20250205,102100,22578820,7220,7210,7220,7210,71
20250205,102000,22066760,7210,7210,7210,7210,10
20250205,101900,21994660,7210,7210,7210,7210,0
20250205,101800,21994660,7210,7210,7210,7210,0
20250205,101700,21994660,7210,7210,7210,7210,4
20250205,101600,21965820,7220,7210,7220,7210,200
20250205,101500,20523360,7210,7210,7210,7210,0
20250205,101400,20523360,7210,7190,7210,7190,465
20250205,101300,17174950,7160,7160,7160,7160,0
20250205,101200,17174950,7160,7160,7160,7160,0
20250205,101100,17174950,7160,7160,7160,7160,0
20250205,101000,17174950,7160,7160,7160,7160,16
20250205,100900,17060390,7190,7190,7190,7190,1
20250205,100800,17053200,7190,7190,7190,7190,0
20250205,100700,17053200,7190,7190,7190,7190,190
20250205,100600,15687100,7190,7190,7190,7190,104
20250205,100500,14939340,7200,7200,7200,7200,0
20250205,100400,14939340,7200,7200,7200,7200,0
20250205,100300,14939340,7200,7200,7200,7200,0
20250205,100200,14939340,7200,7200,7200,7200,0
20250205,100100,14939340,7200,7190,7200,7190,238
20250205,100000,13227710,7180,7180,7180,7180,0
20250205,095900,13227710,7180,7180,7180,7180,0
20250205,095800,13227710,7180,7180,7180,7180,0
20250205,095700,13227710,7180,7180,7180,7180,103
20250205,095600,12488170,7170,7170,7170,7170,0
20250205,095500,12488170,7170,7170,7170,7170,0
20250205,095400,12488170,7170,7150,7170,7150,300
20250205,095300,10339330,7150,7150,7150,7150,110
20250205,095200,9552830,7150,7150,7150,7150,25
20250205,095100,9374080,7150,7150,7150,7150,0
20250205,095000,9374080,7150,7140,7150,7140,158
20250205,094900,8245950,7150,7150,7150,7150,1
20250205,094800,8238800,7140,7140,7140,7140,136
20250205,094700,7267760,7140,7140,7140,7140,0
20250205,094600,7267760,7140,7140,7140,7140,78
20250205,094500,6710840,7140,7140,7140,7140,15
20250205,094400,6603740,7140,7140,7140,7140,5
20250205,094300,6568040,7150,7150,7150,7150,0
20250205,094200,6568040,7150,7150,7150,7150,6
20250205,094100,6525140,7150,7150,7150,7150,1
20250205,094000,6517990,7130,7160,7160,7130,155
20250205,093900,5410840,7170,7170,7170,7170,0
20250205,093800,5410840,7170,7180,7180,7160,45
20250205,093700,5088200,7180,7180,7180,7180,34
20250205,093600,4844080,7180,7190,7190,7180,330
20250205,093500,2471480,7190,7190,7190,7190,1
20250205,093400,2464290,7190,7190,7190,7190,0
20250205,093300,2464290,7190,7190,7190,7190,0
20250205,093200,2464290,7190,7190,7190,7190,1
20250205,093100,2457100,7180,7180,7180,7180,0
20250205,093000,2457100,7180,7190,7190,7180,14
20250205,092900,2356480,7190,7190,7190,7190,0
20250205,092800,2356480,7190,7190,7190,7190,35
20250205,092700,2104830,7190,7190,7190,7190,13
20250205,092600,2011360,7180,7180,7180,7180,0
20250205,092500,2011360,7180,7180,7180,7180,2
20250205,092400,1997000,7180,7180,7180,7180,0
20250205,092300,1997000,7180,7180,7180,7180,0
20250205,092200,1997000,7180,7180,7180,7180,0
20250205,092100,1997000,7180,7190,7190,7180,7
20250205,092000,1946690,7180,7180,7180,7180,0
20250205,091900,1946690,7180,7180,7180,7180,3
20250205,091800,1925150,7180,7180,7180,7180,0
20250205,091700,1925150,7180,7180,7180,7180,0
20250205,091600,1925150,7180,7180,7180,7180,0
20250205,091500,1925150,7180,7180,7180,7180,15
20250205,091400,1817450,7180,7180,7180,7180,0
20250205,091300,1817450,7180,7180,7180,7180,6
20250205,091200,1774370,7180,7180,7180,7180,0
20250205,091100,1774370,7180,7180,7180,7180,0
20250205,091000,1774370,7180,7180,7180,7180,0
20250205,090900,1774370,7180,7180,7180,7180,0
20250205,090800,1774370,7180,7180,7180,7180,3
20250205,090700,1752830,7190,7190,7190,7190,0
20250205,090600,1752830,7190,7190,7190,7190,72
20250205,090500,1235150,7190,7180,7190,7180,42
20250205,090400,933380,7180,7180,7180,7180,0
20250205,090300,933380,7180,7180,7180,7180,0
20250205,090200,933380,7180,7180,7180,7180,0
20250205,090100,933380,7180,7180,7180,7180,68
20250205,090000,445140,7180,7180,7180,7170,62