KissMeData/002320/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183700,186091190,19300,19300,19300,19300,170
20250206,183600,186091190,19300,19300,19300,19300,0
20250206,183500,186091190,19300,19300,19300,19300,0
20250206,183400,186091190,19300,19300,19300,19300,0
20250206,183300,186091190,19300,19300,19300,19300,0
20250206,183200,186091190,19300,19300,19300,19300,0
20250206,183100,186091190,19300,19300,19300,19300,0
20250206,183000,186091190,19300,19300,19300,19300,0
20250206,182900,186091190,19300,19300,19300,19300,0
20250206,182800,186091190,19300,19300,19300,19300,0
20250206,182700,186091190,19300,19300,19300,19300,0
20250206,182600,186091190,19300,19300,19300,19300,0
20250206,182500,186091190,19300,19300,19300,19300,0
20250206,182400,186091190,19300,19300,19300,19300,0
20250206,182300,186091190,19300,19300,19300,19300,0
20250206,182200,186091190,19300,19300,19300,19300,0
20250206,182100,186091190,19300,19300,19300,19300,0
20250206,182000,186091190,19300,19300,19300,19300,0
20250206,181900,186091190,19300,19300,19300,19300,0
20250206,181800,186091190,19300,19300,19300,19300,0
20250206,181700,186091190,19300,19300,19300,19300,0
20250206,181600,186091190,19300,19300,19300,19300,0
20250206,181500,186091190,19300,19300,19300,19300,0
20250206,181400,186091190,19300,19300,19300,19300,0
20250206,181300,186091190,19300,19300,19300,19300,0
20250206,181200,186091190,19300,19300,19300,19300,0
20250206,181100,186091190,19300,19300,19300,19300,0
20250206,181000,186091190,19300,19300,19300,19300,0
20250206,180900,186091190,19300,19300,19300,19300,0
20250206,180800,186091190,19300,19300,19300,19300,0
20250206,180700,186091190,19300,19300,19300,19300,170
20250206,180600,186091190,19300,19300,19300,19300,0
20250206,180500,186091190,19300,19300,19300,19300,0
20250206,180400,186091190,19300,19300,19300,19300,0
20250206,180300,186091190,19300,19300,19300,19300,0
20250206,180200,186091190,19300,19300,19300,19300,0
20250206,180100,186091190,19300,19300,19300,19300,0
20250206,180000,186091190,19300,19300,19300,19300,0
20250206,175900,186091190,19300,19300,19300,19300,0
20250206,175800,186091190,19300,19300,19300,19300,0
20250206,175700,186091190,19300,19300,19300,19300,0
20250206,175600,186091190,19300,19300,19300,19300,0
20250206,175500,186091190,19300,19300,19300,19300,0
20250206,175400,186091190,19300,19300,19300,19300,0
20250206,175300,186091190,19300,19300,19300,19300,0
20250206,175200,186091190,19300,19300,19300,19300,0
20250206,175100,186091190,19300,19300,19300,19300,0
20250206,175000,186091190,19300,19300,19300,19300,0
20250206,174900,186091190,19300,19300,19300,19300,0
20250206,174800,186091190,19300,19300,19300,19300,0
20250206,174700,186091190,19300,19300,19300,19300,0
20250206,174600,186091190,19300,19300,19300,19300,0
20250206,174500,186091190,19300,19300,19300,19300,0
20250206,174400,186091190,19300,19300,19300,19300,0
20250206,174300,186091190,19300,19300,19300,19300,0
20250206,174200,186091190,19300,19300,19300,19300,0
20250206,174100,186091190,19300,19300,19300,19300,0
20250206,174000,186091190,19300,19300,19300,19300,0
20250206,173900,186091190,19300,19300,19300,19300,0
20250206,173800,186091190,19300,19300,19300,19300,0
20250206,173700,186091190,19300,19300,19300,19300,170
20250206,173600,186091190,19300,19300,19300,19300,0
20250206,173500,186091190,19300,19300,19300,19300,0
20250206,173400,186091190,19300,19300,19300,19300,0
20250206,173300,186091190,19300,19300,19300,19300,0
20250206,173200,186091190,19300,19300,19300,19300,0
20250206,173100,186091190,19300,19300,19300,19300,0
20250206,173000,186091190,19300,19300,19300,19300,0
20250206,172900,186091190,19300,19300,19300,19300,0
20250206,172800,186091190,19300,19300,19300,19300,0
20250206,172700,186091190,19300,19300,19300,19300,0
20250206,172600,186091190,19300,19300,19300,19300,0
20250206,172500,186091190,19300,19300,19300,19300,0
20250206,172400,186091190,19300,19300,19300,19300,0
20250206,172300,186091190,19300,19300,19300,19300,0
20250206,172200,186091190,19300,19300,19300,19300,0
20250206,172100,186091190,19300,19300,19300,19300,0
20250206,172000,186091190,19300,19300,19300,19300,0
20250206,171900,186091190,19300,19300,19300,19300,0
20250206,171800,186091190,19300,19300,19300,19300,0
20250206,171700,186091190,19300,19300,19300,19300,0
20250206,171600,186091190,19300,19300,19300,19300,0
20250206,171500,186091190,19300,19300,19300,19300,0
20250206,171400,186091190,19300,19300,19300,19300,0
20250206,171300,186091190,19300,19300,19300,19300,0
20250206,171200,186091190,19300,19300,19300,19300,0
20250206,171100,186091190,19300,19300,19300,19300,0
20250206,171000,186091190,19300,19300,19300,19300,0
20250206,170900,186091190,19300,19300,19300,19300,0
20250206,170800,186091190,19300,19300,19300,19300,0
20250206,170700,186091190,19300,19300,19300,19300,170
20250206,170600,186091190,19300,19300,19300,19300,0
20250206,170500,186091190,19300,19300,19300,19300,0
20250206,170400,186091190,19300,19300,19300,19300,0
20250206,170300,186091190,19300,19300,19300,19300,0
20250206,170200,186091190,19300,19300,19300,19300,0
20250206,170100,186091190,19300,19300,19300,19300,0
20250206,170000,186091190,19300,19300,19300,19300,0
20250206,165900,186091190,19300,19300,19300,19300,0
20250206,165800,186091190,19300,19300,19300,19300,0
20250206,165700,186091190,19300,19300,19300,19300,0
20250206,165600,186091190,19300,19300,19300,19300,0
20250206,165500,186091190,19300,19300,19300,19300,0
20250206,165400,186091190,19300,19300,19300,19300,0
20250206,165300,186091190,19300,19300,19300,19300,0
20250206,165200,186091190,19300,19300,19300,19300,0
20250206,165100,186091190,19300,19300,19300,19300,0
20250206,165000,186091190,19300,19300,19300,19300,0
20250206,164900,186091190,19300,19300,19300,19300,0
20250206,164800,186091190,19300,19300,19300,19300,0
20250206,164700,186091190,19300,19300,19300,19300,0
20250206,164600,186091190,19300,19300,19300,19300,0
20250206,164500,186091190,19300,19300,19300,19300,0
20250206,164400,186091190,19300,19300,19300,19300,0
20250206,164300,186091190,19300,19300,19300,19300,0
20250206,164200,186091190,19300,19300,19300,19300,0
20250206,164100,186091190,19300,19300,19300,19300,0
20250206,164000,186091190,19300,19300,19300,19300,0
20250206,163900,186091190,19300,19300,19300,19300,0
20250206,163800,186091190,19300,19300,19300,19300,0
20250206,163700,186091190,19300,19300,19300,19300,170
20250206,163600,186091190,19300,19300,19300,19300,0
20250206,163500,186091190,19300,19300,19300,19300,0
20250206,163400,186091190,19300,19300,19300,19300,0
20250206,163300,186091190,19300,19300,19300,19300,0
20250206,163200,186091190,19300,19300,19300,19300,0
20250206,163100,186091190,19300,19300,19300,19300,0
20250206,163000,186091190,19300,19300,19300,19300,0
20250206,162900,186091190,19300,19300,19300,19300,0
20250206,162800,186091190,19300,19300,19300,19300,0
20250206,162700,186091190,19300,19300,19300,19300,0
20250206,162600,186091190,19300,19300,19300,19300,0
20250206,162500,186091190,19300,19300,19300,19300,0
20250206,162400,186091190,19300,19300,19300,19300,0
20250206,162300,186091190,19300,19300,19300,19300,0
20250206,162200,186091190,19300,19300,19300,19300,0
20250206,162100,186091190,19300,19300,19300,19300,0
20250206,162000,186091190,19300,19300,19300,19300,0
20250206,161900,186091190,19300,19300,19300,19300,0
20250206,161800,186091190,19300,19300,19300,19300,0
20250206,161700,186091190,19300,19300,19300,19300,0
20250206,161600,186091190,19300,19300,19300,19300,0
20250206,161500,186091190,19300,19300,19300,19300,0
20250206,161400,186091190,19300,19300,19300,19300,0
20250206,161300,186091190,19300,19300,19300,19300,0
20250206,161200,186091190,19300,19300,19300,19300,0
20250206,161100,186091190,19300,19300,19300,19300,0
20250206,161000,186091190,19300,19300,19300,19300,0
20250206,160900,186091190,19300,19300,19300,19300,0
20250206,160800,186091190,19300,19300,19300,19300,0
20250206,160700,186091190,19300,19300,19300,19300,170
20250206,160600,186091190,19300,19300,19300,19300,0
20250206,160500,186091190,19300,19300,19300,19300,0
20250206,160400,186091190,19300,19300,19300,19300,0
20250206,160300,186091190,19300,19300,19300,19300,0
20250206,160200,186091190,19300,19300,19300,19300,0
20250206,160100,186091190,19300,19300,19300,19300,0
20250206,160000,186091190,19300,19300,19300,19300,0
20250206,155900,186091190,19300,19300,19300,19300,0
20250206,155800,186091190,19300,19300,19300,19300,0
20250206,155700,186091190,19300,19300,19300,19300,0
20250206,155600,186091190,19300,19300,19300,19300,0
20250206,155500,186091190,19300,19300,19300,19300,0
20250206,155400,186091190,19300,19300,19300,19300,0
20250206,155300,186091190,19300,19300,19300,19300,0
20250206,155200,186091190,19300,19300,19300,19300,0
20250206,155100,186091190,19300,19300,19300,19300,0
20250206,155000,186091190,19300,19300,19300,19300,0
20250206,154900,186091190,19300,19300,19300,19300,0
20250206,154800,186091190,19300,19300,19300,19300,0
20250206,154700,186091190,19300,19300,19300,19300,0
20250206,154600,186091190,19300,19300,19300,19300,0
20250206,154500,186091190,19300,19300,19300,19300,0
20250206,154400,186091190,19300,19300,19300,19300,0
20250206,154300,186091190,19300,19300,19300,19300,0
20250206,154200,186091190,19300,19300,19300,19300,0
20250206,154100,186091190,19300,19300,19300,19300,0
20250206,154000,186091190,19300,19300,19300,19300,0
20250206,153900,186091190,19300,19300,19300,19300,0
20250206,153800,186091190,19300,19300,19300,19300,0
20250206,153700,186091190,19300,19300,19300,19300,170
20250206,153600,186091190,19300,19300,19300,19300,0
20250206,153500,186091190,19300,19300,19300,19300,0
20250206,153400,186091190,19300,19300,19300,19300,0
20250206,153300,186091190,19300,19300,19300,19300,0
20250206,153200,186091190,19300,19300,19300,19300,0
20250206,153100,186091190,19300,19300,19300,19300,0
20250206,153000,186091190,19300,19300,19300,19300,170
20250206,152900,182810190,19220,19220,19220,19220,0
20250206,152800,182810190,19220,19220,19220,19220,0
20250206,152700,182810190,19220,19220,19220,19220,0
20250206,152600,182810190,19220,19220,19220,19220,0
20250206,152500,182810190,19220,19220,19220,19220,0
20250206,152400,182810190,19220,19220,19220,19220,0
20250206,152300,182810190,19220,19220,19220,19220,0
20250206,152200,182810190,19220,19220,19220,19220,0
20250206,152100,182810190,19220,19220,19220,19220,0
20250206,152000,182810190,19220,19220,19220,19220,0
20250206,151900,182810190,19220,19230,19240,19210,683
20250206,151800,169670970,19230,19230,19230,19230,27
20250206,151700,169151760,19210,19210,19210,19210,0
20250206,151600,169151760,19210,19210,19210,19210,0
20250206,151500,169151760,19210,19210,19210,19210,53
20250206,151400,168133630,19210,19210,19210,19210,0
20250206,151300,168133630,19210,19210,19210,19210,0
20250206,151200,168133630,19210,19210,19210,19210,0
20250206,151100,168133630,19210,19210,19210,19210,0
20250206,151000,168133630,19210,19210,19210,19210,2
20250206,150900,168095210,19210,19210,19210,19210,0
20250206,150800,168095210,19210,19210,19210,19210,0
20250206,150700,168095210,19210,19210,19210,19210,0
20250206,150600,168095210,19210,19210,19210,19210,0
20250206,150500,168095210,19210,19210,19210,19210,0
20250206,150400,168095210,19210,19220,19220,19210,630
20250206,150300,155992410,19220,19220,19220,19220,0
20250206,150200,155992410,19220,19220,19220,19220,14
20250206,150100,155723330,19230,19230,19230,19230,0
20250206,150000,155723330,19230,19230,19230,19230,0
20250206,145900,155723330,19230,19230,19230,19230,0
20250206,145800,155723330,19230,19230,19230,19230,0
20250206,145700,155723330,19230,19210,19230,19210,79
20250206,145600,154205460,19230,19230,19230,19230,0
20250206,145500,154205460,19230,19230,19230,19230,0
20250206,145400,154205460,19230,19230,19230,19230,0
20250206,145300,154205460,19230,19210,19230,19210,312
20250206,145200,148211910,19210,19210,19210,19210,101
20250206,145100,146271700,19220,19220,19220,19220,0
20250206,145000,146271700,19220,19220,19220,19220,25
20250206,144900,145791200,19210,19210,19210,19210,0
20250206,144800,145791200,19210,19210,19210,19210,0
20250206,144700,145791200,19210,19210,19210,19210,200
20250206,144600,141949200,19220,19220,19220,19220,0
20250206,144500,141949200,19220,19220,19220,19220,0
20250206,144400,141949200,19220,19220,19220,19220,0
20250206,144300,141949200,19220,19210,19220,19210,39
20250206,144200,141199890,19200,19210,19210,19200,390
20250206,144100,133710890,19210,19210,19210,19210,14
20250206,144000,133441950,19210,19210,19210,19210,2
20250206,143900,133403530,19210,19210,19210,19210,15
20250206,143800,133115380,19210,19210,19210,19210,13
20250206,143700,132865650,19210,19210,19210,19210,0
20250206,143600,132865650,19210,19210,19210,19210,12
20250206,143500,132635130,19210,19210,19210,19210,0
20250206,143400,132635130,19210,19210,19210,19210,0
20250206,143300,132635130,19210,19210,19210,19210,0
20250206,143200,132635130,19210,19210,19210,19210,0
20250206,143100,132635130,19210,19210,19210,19210,0
20250206,143000,132635130,19210,19210,19210,19210,0
20250206,142900,132635130,19210,19210,19210,19210,32
20250206,142800,132020410,19210,19210,19210,19210,0
20250206,142700,132020410,19210,19210,19210,19210,0
20250206,142600,132020410,19210,19210,19210,19210,21
20250206,142500,131617000,19210,19210,19210,19210,0
20250206,142400,131617000,19210,19210,19210,19210,0
20250206,142300,131617000,19210,19220,19220,19210,30
20250206,142200,131040600,19210,19210,19210,19210,0
20250206,142100,131040600,19210,19210,19210,19210,13
20250206,142000,130790870,19210,19210,19210,19210,0
20250206,141900,130790870,19210,19210,19210,19210,20
20250206,141800,130406670,19210,19210,19210,19210,0
20250206,141700,130406670,19210,19210,19210,19210,0
20250206,141600,130406670,19210,19210,19210,19210,20
20250206,141500,130022470,19210,19210,19210,19210,0
20250206,141400,130022470,19210,19210,19210,19210,0
20250206,141300,130022470,19210,19210,19210,19210,20
20250206,141200,129638270,19210,19210,19210,19210,12
20250206,141100,129407750,19210,19210,19210,19210,10
20250206,141000,129215650,19210,19210,19210,19210,21
20250206,140900,128812240,19210,19210,19210,19210,0
20250206,140800,128812240,19210,19210,19210,19210,0
20250206,140700,128812240,19210,19210,19210,19210,13
20250206,140600,128562510,19210,19210,19210,19210,20
20250206,140500,128178310,19210,19210,19210,19210,0
20250206,140400,128178310,19210,19210,19210,19210,0
20250206,140300,128178310,19210,19210,19210,19210,20
20250206,140200,127794110,19210,19210,19210,19210,0
20250206,140100,127794110,19210,19210,19210,19210,0
20250206,140000,127794110,19210,19210,19210,19210,33
20250206,135900,127160180,19210,19210,19210,19210,0
20250206,135800,127160180,19210,19210,19210,19210,0
20250206,135700,127160180,19210,19210,19210,19210,0
20250206,135600,127160180,19210,19210,19210,19210,34
20250206,135500,126507040,19210,19210,19210,19210,0
20250206,135400,126507040,19210,19210,19210,19210,0
20250206,135300,126507040,19210,19210,19210,19210,20
20250206,135200,126122840,19210,19210,19210,19210,0
20250206,135100,126122840,19210,19210,19210,19210,0
20250206,135000,126122840,19210,19210,19210,19210,30
20250206,134900,125546540,19210,19210,19210,19210,0
20250206,134800,125546540,19210,19210,19210,19210,0
20250206,134700,125546540,19210,19210,19210,19210,13
20250206,134600,125296810,19210,19210,19210,19210,20
20250206,134500,124912610,19210,19210,19210,19210,0
20250206,134400,124912610,19210,19210,19210,19210,0
20250206,134300,124912610,19210,19210,19210,19210,20
20250206,134200,124528410,19210,19210,19210,19210,0
20250206,134100,124528410,19210,19210,19210,19210,0
20250206,134000,124528410,19210,19210,19210,19210,21
20250206,133900,124125000,19210,19210,19210,19210,0
20250206,133800,124125000,19210,19210,19210,19210,0
20250206,133700,124125000,19210,19210,19210,19210,33
20250206,133600,123491070,19210,19210,19210,19210,0
20250206,133500,123491070,19210,19210,19210,19210,0
20250206,133400,123491070,19210,19210,19210,19210,5
20250206,133300,123395020,19210,19210,19210,19210,20
20250206,133200,123010820,19210,19210,19210,19210,0
20250206,133100,123010820,19210,19210,19210,19210,0
20250206,133000,123010820,19210,19210,19210,19210,20
20250206,132900,122626620,19210,19210,19210,19210,13
20250206,132800,122376890,19210,19210,19210,19210,0
20250206,132700,122376890,19210,19210,19210,19210,20
20250206,132600,121992690,19210,19210,19210,19210,14
20250206,132500,121723750,19210,19210,19210,19210,0
20250206,132400,121723750,19210,19210,19210,19210,0
20250206,132300,121723750,19210,19210,19210,19210,21
20250206,132200,121320340,19210,19210,19210,19210,0
20250206,132100,121320340,19210,19210,19210,19210,0
20250206,132000,121320340,19210,19210,19210,19210,20
20250206,131900,120936140,19210,19210,19210,19210,1
20250206,131800,120916930,19210,19210,19210,19210,0
20250206,131700,120916930,19210,19200,19210,19200,250
20250206,131600,116114630,19200,19200,19200,19200,0
20250206,131500,116114630,19200,19200,19200,19200,0
20250206,131400,116114630,19200,19200,19200,19200,0
20250206,131300,116114630,19200,19200,19200,19200,60
20250206,131200,114962630,19200,19200,19200,19200,0
20250206,131100,114962630,19200,19200,19200,19200,0
20250206,131000,114962630,19200,19200,19200,19200,21
20250206,130900,114559430,19210,19210,19210,19210,0
20250206,130800,114559430,19210,19210,19210,19210,0
20250206,130700,114559430,19210,19200,19210,19200,30
20250206,130600,113983330,19210,19210,19210,19210,0
20250206,130500,113983330,19210,19210,19210,19210,1
20250206,130400,113964120,19210,19210,19210,19210,1
20250206,130300,113944910,19200,19200,19200,19200,20
20250206,130200,113560910,19200,19200,19200,19200,0
20250206,130100,113560910,19200,19200,19200,19200,15
20250206,130000,113272910,19200,19200,19200,19200,20
20250206,125900,112888910,19210,19210,19210,19210,5
20250206,125800,112792860,19200,19200,19200,19200,0
20250206,125700,112792860,19200,19200,19200,19200,20
20250206,125600,112408860,19210,19210,19210,19210,0
20250206,125500,112408860,19210,19210,19210,19210,0
20250206,125400,112408860,19210,19210,19210,19210,0
20250206,125300,112408860,19210,19210,19210,19210,37
20250206,125200,111698090,19210,19210,19210,19210,0
20250206,125100,111698090,19210,19210,19210,19210,10
20250206,125000,111505990,19210,19200,19210,19200,74
20250206,124900,110084650,19200,19200,19200,19200,0
20250206,124800,110084650,19200,19200,19200,19200,0
20250206,124700,110084650,19200,19200,19200,19200,20
20250206,124600,109700650,19200,19200,19200,19200,0
20250206,124500,109700650,19200,19200,19200,19200,0
20250206,124400,109700650,19200,19200,19200,19200,20
20250206,124300,109316650,19200,19200,19200,19200,0
20250206,124200,109316650,19200,19200,19200,19200,0
20250206,124100,109316650,19200,19200,19200,19200,0
20250206,124000,109316650,19200,19200,19200,19200,20
20250206,123900,108932650,19200,19200,19200,19200,0
20250206,123800,108932650,19200,19200,19200,19200,0
20250206,123700,108932650,19200,19200,19200,19200,20
20250206,123600,108548650,19200,19200,19200,19200,101
20250206,123500,106609450,19200,19200,19200,19200,0
20250206,123400,106609450,19200,19200,19200,19200,20
20250206,123300,106225450,19200,19200,19200,19200,0
20250206,123200,106225450,19200,19200,19200,19200,200
20250206,123100,102385450,19210,19210,19210,19210,0
20250206,123000,102385450,19210,19210,19210,19210,20
20250206,122900,102001250,19210,19210,19210,19210,34
20250206,122800,101348110,19220,19220,19220,19220,0
20250206,122700,101348110,19220,19220,19220,19220,0
20250206,122600,101348110,19220,19200,19220,19200,2
20250206,122500,101309690,19210,19210,19210,19210,0
20250206,122400,101309690,19210,19200,19210,19200,24
20250206,122300,100848870,19200,19200,19200,19200,0
20250206,122200,100848870,19200,19200,19200,19200,0
20250206,122100,100848870,19200,19200,19200,19200,20
20250206,122000,100464870,19200,19200,19200,19200,1
20250206,121900,100445670,19210,19210,19210,19210,10
20250206,121800,100253570,19210,19200,19210,19200,231
20250206,121700,95818060,19200,19200,19200,19200,20
20250206,121600,95434060,19210,19210,19210,19210,0
20250206,121500,95434060,19210,19210,19210,19210,0
20250206,121400,95434060,19210,19210,19210,19210,0
20250206,121300,95434060,19210,19210,19210,19210,0
20250206,121200,95434060,19210,19210,19210,19210,0
20250206,121100,95434060,19210,19210,19210,19210,21
20250206,121000,95030650,19220,19220,19220,19220,3
20250206,120900,94972990,19210,19210,19210,19210,0
20250206,120800,94972990,19210,19210,19210,19210,0
20250206,120700,94972990,19210,19200,19210,19200,34
20250206,120600,94320050,19210,19200,19210,19200,22
20250206,120500,93897440,19200,19200,19200,19200,1
20250206,120400,93878240,19200,19200,19200,19200,20
20250206,120300,93494240,19200,19200,19200,19200,20
20250206,120200,93110240,19210,19210,19210,19210,0
20250206,120100,93110240,19210,19210,19210,19210,0
20250206,120000,93110240,19210,19210,19210,19210,0
20250206,115900,93110240,19210,19210,19210,19210,14
20250206,115800,92841300,19200,19200,19200,19200,0
20250206,115700,92841300,19200,19200,19200,19200,20
20250206,115600,92457300,19210,19210,19210,19210,1
20250206,115500,92438090,19200,19200,19200,19200,1
20250206,115400,92418890,19210,19200,19210,19200,43
20250206,115300,91593060,19210,19210,19210,19210,0
20250206,115200,91593060,19210,19210,19210,19210,0
20250206,115100,91593060,19210,19210,19210,19210,10
20250206,115000,91400960,19210,19210,19210,19210,1
20250206,114900,91381750,19210,19210,19210,19210,110
20250206,114800,89268650,19210,19210,19210,19210,20
20250206,114700,88884450,19220,19220,19220,19220,0
20250206,114600,88884450,19220,19220,19220,19220,0
20250206,114500,88884450,19220,19220,19220,19220,0
20250206,114400,88884450,19220,19220,19220,19220,0
20250206,114300,88884450,19220,19220,19220,19220,0
20250206,114200,88884450,19220,19220,19220,19220,0
20250206,114100,88884450,19220,19220,19220,19210,37
20250206,114000,88173340,19210,19210,19210,19210,0
20250206,113900,88173340,19210,19210,19210,19210,7
20250206,113800,88038870,19210,19210,19210,19210,20
20250206,113700,87654670,19220,19220,19220,19220,0
20250206,113600,87654670,19220,19220,19220,19220,0
20250206,113500,87654670,19220,19220,19220,19220,0
20250206,113400,87654670,19220,19220,19220,19220,13
20250206,113300,87404810,19230,19220,19230,19220,7
20250206,113200,87270210,19220,19220,19220,19220,0
20250206,113100,87270210,19220,19210,19220,19210,27
20250206,113000,86751340,19220,19220,19220,19220,0
20250206,112900,86751340,19220,19220,19220,19220,24
20250206,112800,86290060,19220,19210,19220,19210,21
20250206,112700,85886640,19220,19220,19220,19220,0
20250206,112600,85886640,19220,19220,19220,19220,0
20250206,112500,85886640,19220,19220,19220,19220,0
20250206,112400,85886640,19220,19210,19220,19210,52
20250206,112300,84887400,19220,19220,19220,19220,0
20250206,112200,84887400,19220,19220,19220,19220,0
20250206,112100,84887400,19220,19220,19220,19220,16
20250206,112000,84579880,19220,19220,19220,19220,1
20250206,111900,84560660,19220,19220,19220,19220,0
20250206,111800,84560660,19220,19220,19220,19220,20
20250206,111700,84176260,19230,19230,19230,19230,0
20250206,111600,84176260,19230,19230,19230,19230,1
20250206,111500,84157030,19230,19220,19230,19220,39
20250206,111400,83407260,19230,19230,19230,19230,0
20250206,111300,83407260,19230,19230,19230,19230,0
20250206,111200,83407260,19230,19230,19230,19230,0
20250206,111100,83407260,19230,19230,19230,19230,0
20250206,111000,83407260,19230,19230,19230,19230,0
20250206,110900,83407260,19230,19230,19230,19230,0
20250206,110800,83407260,19230,19230,19230,19230,20
20250206,110700,83022660,19250,19230,19250,19230,2
20250206,110600,82984180,19240,19220,19300,19220,1002
20250206,110500,63685630,19210,19210,19210,19210,20
20250206,110400,63301430,19210,19210,19210,19210,0
20250206,110300,63301430,19210,19210,19210,19210,1
20250206,110200,63282220,19220,19220,19220,19220,0
20250206,110100,63282220,19220,19220,19220,19220,0
20250206,110000,63282220,19220,19220,19220,19220,21
20250206,105900,62878600,19210,19210,19210,19210,0
20250206,105800,62878600,19210,19210,19210,19210,20
20250206,105700,62494400,19210,19210,19210,19210,0
20250206,105600,62494400,19210,19210,19210,19210,0
20250206,105500,62494400,19210,19210,19210,19210,1
20250206,105400,62475190,19230,19220,19230,19220,100
20250206,105300,60552250,19210,19210,19210,19210,0
20250206,105200,60552250,19210,19210,19210,19210,0
20250206,105100,60552250,19210,19210,19210,19210,21
20250206,105000,60148840,19210,19210,19210,19210,0
20250206,104900,60148840,19210,19210,19210,19210,0
20250206,104800,60148840,19210,19210,19210,19210,20
20250206,104700,59764640,19210,19210,19210,19210,0
20250206,104600,59764640,19210,19210,19210,19210,1
20250206,104500,59745430,19220,19210,19220,19210,22
20250206,104400,59322790,19210,19210,19210,19210,4
20250206,104300,59245950,19200,19200,19200,19200,0
20250206,104200,59245950,19200,19200,19200,19200,20
20250206,104100,58861950,19200,19200,19200,19200,0
20250206,104000,58861950,19200,19200,19200,19200,0
20250206,103900,58861950,19200,19200,19200,19200,0
20250206,103800,58861950,19200,19200,19200,19200,20
20250206,103700,58477950,19210,19210,19210,19210,0
20250206,103600,58477950,19210,19210,19210,19210,1
20250206,103500,58458740,19200,19200,19200,19200,20
20250206,103400,58074740,19200,19200,19200,19200,0
20250206,103300,58074740,19200,19200,19200,19200,0
20250206,103200,58074740,19200,19200,19200,19200,20
20250206,103100,57690740,19210,19210,19210,19210,15
20250206,103000,57402590,19200,19200,19200,19200,1
20250206,102900,57383390,19210,19210,19210,19210,1
20250206,102800,57364180,19200,19200,19200,19200,0
20250206,102700,57364180,19200,19200,19200,19200,0
20250206,102600,57364180,19200,19210,19210,19200,100
20250206,102500,55444140,19210,19210,19210,19210,20
20250206,102400,55059940,19210,19210,19210,19210,7
20250206,102300,54925470,19210,19210,19210,19210,0
20250206,102200,54925470,19210,19210,19210,19210,20
20250206,102100,54541270,19220,19220,19220,19220,0
20250206,102000,54541270,19220,19220,19220,19220,3
20250206,101900,54483610,19210,19210,19210,19210,0
20250206,101800,54483610,19210,19210,19210,19210,20
20250206,101700,54099410,19210,19210,19210,19210,0
20250206,101600,54099410,19210,19210,19210,19210,1
20250206,101500,54080200,19210,19210,19210,19210,20
20250206,101400,53696000,19210,19210,19210,19210,14
20250206,101300,53427060,19210,19210,19210,19210,236
20250206,101200,48893500,19210,19210,19210,19210,20
20250206,101100,48509300,19210,19210,19210,19210,0
20250206,101000,48509300,19210,19210,19210,19210,0
20250206,100900,48509300,19210,19220,19220,19210,226
20250206,100800,44167780,19230,19230,19230,19230,0
20250206,100700,44167780,19230,19230,19230,19230,0
20250206,100600,44167780,19230,19230,19230,19230,0
20250206,100500,44167780,19230,19230,19240,19230,73
20250206,100400,42763980,19220,19220,19220,19220,0
20250206,100300,42763980,19220,19220,19220,19220,0
20250206,100200,42763980,19220,19220,19220,19220,41
20250206,100100,41975960,19210,19210,19210,19210,0
20250206,100000,41975960,19210,19210,19210,19210,1
20250206,095900,41956750,19210,19210,19210,19210,21
20250206,095800,41553340,19210,19210,19210,19210,0
20250206,095700,41553340,19210,19210,19210,19210,0
20250206,095600,41553340,19210,19210,19210,19210,0
20250206,095500,41553340,19210,19210,19210,19210,20
20250206,095400,41169140,19220,19220,19220,19220,0
20250206,095300,41169140,19220,19220,19220,19220,0
20250206,095200,41169140,19220,19220,19220,19220,0
20250206,095100,41169140,19220,19220,19220,19220,0
20250206,095000,41169140,19220,19220,19220,19220,15
20250206,094900,40880840,19230,19210,19230,19210,1104
20250206,094800,19666010,19220,19210,19220,19210,7
20250206,094700,19531480,19220,19220,19220,19220,0
20250206,094600,19531480,19220,19220,19220,19220,20
20250206,094500,19147080,19230,19230,19230,19230,10
20250206,094400,18954780,19220,19220,19220,19220,21
20250206,094300,18551160,19210,19210,19210,19210,1
20250206,094200,18531950,19210,19210,19210,19210,39
20250206,094100,17782760,19210,19210,19210,19210,0
20250206,094000,17782760,19210,19210,19210,19210,0
20250206,093900,17782760,19210,19210,19210,19210,0
20250206,093800,17782760,19210,19210,19210,19210,28
20250206,093700,17244880,19230,19230,19230,19230,0
20250206,093600,17244880,19230,19220,19230,19220,200
20250206,093500,13399090,19230,19230,19230,19230,1
20250206,093400,13379860,19230,19230,19230,19230,1
20250206,093300,13360630,19230,19230,19230,19230,2
20250206,093200,13322170,19220,19220,19220,19220,40
20250206,093100,12553370,19210,19210,19210,19210,0
20250206,093000,12553370,19210,19210,19210,19210,1
20250206,092900,12534160,19210,19210,19210,19210,0
20250206,092800,12534160,19210,19230,19230,19210,76
20250206,092700,11073700,19240,19240,19240,19240,0
20250206,092600,11073700,19240,19240,19240,19240,1
20250206,092500,11054460,19250,19250,19250,19250,11
20250206,092400,10842710,19250,19250,19250,19250,0
20250206,092300,10842710,19250,19250,19250,19250,0
20250206,092200,10842710,19250,19260,19260,19250,25
20250206,092100,10361410,19260,19260,19260,19260,0
20250206,092000,10361410,19260,19260,19260,19250,91
20250206,091900,8608760,19240,19260,19260,19230,24
20250206,091800,8147160,19270,19270,19270,19270,0
20250206,091700,8147160,19270,19270,19270,19270,1
20250206,091600,8127890,19250,19250,19260,19230,68
20250206,091500,6819130,19230,19230,19250,19230,3
20250206,091400,6761420,19250,19250,19250,19250,0
20250206,091300,6761420,19250,19250,19250,19250,0
20250206,091200,6761420,19250,19250,19250,19250,1
20250206,091100,6742170,19260,19220,19260,19220,12
20250206,091000,6511480,19250,19220,19250,19220,20
20250206,090900,6126680,19250,19250,19250,19250,0
20250206,090800,6126680,19250,19250,19250,19250,0
20250206,090700,6126680,19250,19250,19250,19250,20
20250206,090600,5741680,19240,19240,19240,19240,2
20250206,090500,5703200,19240,19240,19240,19240,0
20250206,090400,5703200,19240,19240,19240,19240,30
20250206,090300,5126000,19200,19200,19200,19200,220
20250206,090200,902000,19260,19260,19260,19260,1
20250206,090100,882740,19190,19190,19190,19190,0
20250206,090000,882740,19190,19190,19190,19190,46