KissMeData/002720/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183800,635960930,5070,5070,5070,5070,2380
20250206,183700,635960930,5070,5070,5070,5070,0
20250206,183600,635960930,5070,5070,5070,5070,0
20250206,183500,635960930,5070,5070,5070,5070,0
20250206,183400,635960930,5070,5070,5070,5070,0
20250206,183300,635960930,5070,5070,5070,5070,0
20250206,183200,635960930,5070,5070,5070,5070,0
20250206,183100,635960930,5070,5070,5070,5070,0
20250206,183000,635960930,5070,5070,5070,5070,0
20250206,182900,635960930,5070,5070,5070,5070,0
20250206,182800,635960930,5070,5070,5070,5070,0
20250206,182700,635960930,5070,5070,5070,5070,0
20250206,182600,635960930,5070,5070,5070,5070,0
20250206,182500,635960930,5070,5070,5070,5070,0
20250206,182400,635960930,5070,5070,5070,5070,0
20250206,182300,635960930,5070,5070,5070,5070,0
20250206,182200,635960930,5070,5070,5070,5070,0
20250206,182100,635960930,5070,5070,5070,5070,0
20250206,182000,635960930,5070,5070,5070,5070,0
20250206,181900,635960930,5070,5070,5070,5070,0
20250206,181800,635960930,5070,5070,5070,5070,0
20250206,181700,635960930,5070,5070,5070,5070,0
20250206,181600,635960930,5070,5070,5070,5070,0
20250206,181500,635960930,5070,5070,5070,5070,0
20250206,181400,635960930,5070,5070,5070,5070,0
20250206,181300,635960930,5070,5070,5070,5070,0
20250206,181200,635960930,5070,5070,5070,5070,0
20250206,181100,635960930,5070,5070,5070,5070,0
20250206,181000,635960930,5070,5070,5070,5070,0
20250206,180900,635960930,5070,5070,5070,5070,0
20250206,180800,635960930,5070,5070,5070,5070,2380
20250206,180700,635960930,5070,5070,5070,5070,0
20250206,180600,635960930,5070,5070,5070,5070,0
20250206,180500,635960930,5070,5070,5070,5070,0
20250206,180400,635960930,5070,5070,5070,5070,0
20250206,180300,635960930,5070,5070,5070,5070,0
20250206,180200,635960930,5070,5070,5070,5070,0
20250206,180100,635960930,5070,5070,5070,5070,0
20250206,180000,635960930,5070,5070,5070,5070,0
20250206,175900,635960930,5070,5070,5070,5070,0
20250206,175800,635960930,5070,5070,5070,5070,0
20250206,175700,635960930,5070,5070,5070,5070,0
20250206,175600,635960930,5070,5070,5070,5070,0
20250206,175500,635960930,5070,5070,5070,5070,0
20250206,175400,635960930,5070,5070,5070,5070,0
20250206,175300,635960930,5070,5070,5070,5070,0
20250206,175200,635960930,5070,5070,5070,5070,0
20250206,175100,635960930,5070,5070,5070,5070,0
20250206,175000,635960930,5070,5070,5070,5070,0
20250206,174900,635960930,5070,5070,5070,5070,0
20250206,174800,635960930,5070,5070,5070,5070,0
20250206,174700,635960930,5070,5070,5070,5070,0
20250206,174600,635960930,5070,5070,5070,5070,0
20250206,174500,635960930,5070,5070,5070,5070,0
20250206,174400,635960930,5070,5070,5070,5070,0
20250206,174300,635960930,5070,5070,5070,5070,0
20250206,174200,635960930,5070,5070,5070,5070,0
20250206,174100,635960930,5070,5070,5070,5070,0
20250206,174000,635960930,5070,5070,5070,5070,0
20250206,173900,635960930,5070,5070,5070,5070,0
20250206,173800,635960930,5070,5070,5070,5070,2380
20250206,173700,635960930,5070,5070,5070,5070,0
20250206,173600,635960930,5070,5070,5070,5070,0
20250206,173500,635960930,5070,5070,5070,5070,0
20250206,173400,635960930,5070,5070,5070,5070,0
20250206,173300,635960930,5070,5070,5070,5070,0
20250206,173200,635960930,5070,5070,5070,5070,0
20250206,173100,635960930,5070,5070,5070,5070,0
20250206,173000,635960930,5070,5070,5070,5070,0
20250206,172900,635960930,5070,5070,5070,5070,0
20250206,172800,635960930,5070,5070,5070,5070,0
20250206,172700,635960930,5070,5070,5070,5070,0
20250206,172600,635960930,5070,5070,5070,5070,0
20250206,172500,635960930,5070,5070,5070,5070,0
20250206,172400,635960930,5070,5070,5070,5070,0
20250206,172300,635960930,5070,5070,5070,5070,0
20250206,172200,635960930,5070,5070,5070,5070,0
20250206,172100,635960930,5070,5070,5070,5070,0
20250206,172000,635960930,5070,5070,5070,5070,0
20250206,171900,635960930,5070,5070,5070,5070,0
20250206,171800,635960930,5070,5070,5070,5070,0
20250206,171700,635960930,5070,5070,5070,5070,0
20250206,171600,635960930,5070,5070,5070,5070,0
20250206,171500,635960930,5070,5070,5070,5070,0
20250206,171400,635960930,5070,5070,5070,5070,0
20250206,171300,635960930,5070,5070,5070,5070,0
20250206,171200,635960930,5070,5070,5070,5070,0
20250206,171100,635960930,5070,5070,5070,5070,0
20250206,171000,635960930,5070,5070,5070,5070,0
20250206,170900,635960930,5070,5070,5070,5070,0
20250206,170800,635960930,5070,5070,5070,5070,2380
20250206,170700,635960930,5070,5070,5070,5070,0
20250206,170600,635960930,5070,5070,5070,5070,0
20250206,170500,635960930,5070,5070,5070,5070,0
20250206,170400,635960930,5070,5070,5070,5070,0
20250206,170300,635960930,5070,5070,5070,5070,0
20250206,170200,635960930,5070,5070,5070,5070,0
20250206,170100,635960930,5070,5070,5070,5070,0
20250206,170000,635960930,5070,5070,5070,5070,0
20250206,165900,635960930,5070,5070,5070,5070,0
20250206,165800,635960930,5070,5070,5070,5070,0
20250206,165700,635960930,5070,5070,5070,5070,0
20250206,165600,635960930,5070,5070,5070,5070,0
20250206,165500,635960930,5070,5070,5070,5070,0
20250206,165400,635960930,5070,5070,5070,5070,0
20250206,165300,635960930,5070,5070,5070,5070,0
20250206,165200,635960930,5070,5070,5070,5070,0
20250206,165100,635960930,5070,5070,5070,5070,0
20250206,165000,635960930,5070,5070,5070,5070,0
20250206,164900,635960930,5070,5070,5070,5070,0
20250206,164800,635960930,5070,5070,5070,5070,0
20250206,164700,635960930,5070,5070,5070,5070,0
20250206,164600,635960930,5070,5070,5070,5070,0
20250206,164500,635960930,5070,5070,5070,5070,0
20250206,164400,635960930,5070,5070,5070,5070,0
20250206,164300,635960930,5070,5070,5070,5070,0
20250206,164200,635960930,5070,5070,5070,5070,0
20250206,164100,635960930,5070,5070,5070,5070,0
20250206,164000,635960930,5070,5070,5070,5070,0
20250206,163900,635960930,5070,5070,5070,5070,0
20250206,163800,635960930,5070,5070,5070,5070,2380
20250206,163700,635960930,5070,5070,5070,5070,0
20250206,163600,635960930,5070,5070,5070,5070,0
20250206,163500,635960930,5070,5070,5070,5070,0
20250206,163400,635960930,5070,5070,5070,5070,0
20250206,163300,635960930,5070,5070,5070,5070,0
20250206,163200,635960930,5070,5070,5070,5070,0
20250206,163100,635960930,5070,5070,5070,5070,0
20250206,163000,635960930,5070,5070,5070,5070,0
20250206,162900,635960930,5070,5070,5070,5070,0
20250206,162800,635960930,5070,5070,5070,5070,0
20250206,162700,635960930,5070,5070,5070,5070,0
20250206,162600,635960930,5070,5070,5070,5070,0
20250206,162500,635960930,5070,5070,5070,5070,0
20250206,162400,635960930,5070,5070,5070,5070,0
20250206,162300,635960930,5070,5070,5070,5070,0
20250206,162200,635960930,5070,5070,5070,5070,0
20250206,162100,635960930,5070,5070,5070,5070,0
20250206,162000,635960930,5070,5070,5070,5070,0
20250206,161900,635960930,5070,5070,5070,5070,0
20250206,161800,635960930,5070,5070,5070,5070,0
20250206,161700,635960930,5070,5070,5070,5070,0
20250206,161600,635960930,5070,5070,5070,5070,0
20250206,161500,635960930,5070,5070,5070,5070,0
20250206,161400,635960930,5070,5070,5070,5070,0
20250206,161300,635960930,5070,5070,5070,5070,0
20250206,161200,635960930,5070,5070,5070,5070,0
20250206,161100,635960930,5070,5070,5070,5070,0
20250206,161000,635960930,5070,5070,5070,5070,0
20250206,160900,635960930,5070,5070,5070,5070,0
20250206,160800,635960930,5070,5070,5070,5070,2380
20250206,160700,635960930,5070,5070,5070,5070,0
20250206,160600,635960930,5070,5070,5070,5070,0
20250206,160500,635960930,5070,5070,5070,5070,0
20250206,160400,635960930,5070,5070,5070,5070,0
20250206,160300,635960930,5070,5070,5070,5070,0
20250206,160200,635960930,5070,5070,5070,5070,0
20250206,160100,635960930,5070,5070,5070,5070,0
20250206,160000,635960930,5070,5070,5070,5070,0
20250206,155900,635960930,5070,5070,5070,5070,0
20250206,155800,635960930,5070,5070,5070,5070,0
20250206,155700,635960930,5070,5070,5070,5070,0
20250206,155600,635960930,5070,5070,5070,5070,0
20250206,155500,635960930,5070,5070,5070,5070,0
20250206,155400,635960930,5070,5070,5070,5070,0
20250206,155300,635960930,5070,5070,5070,5070,0
20250206,155200,635960930,5070,5070,5070,5070,0
20250206,155100,635960930,5070,5070,5070,5070,0
20250206,155000,635960930,5070,5070,5070,5070,0
20250206,154900,635960930,5070,5070,5070,5070,0
20250206,154800,635960930,5070,5070,5070,5070,0
20250206,154700,635960930,5070,5070,5070,5070,0
20250206,154600,635960930,5070,5070,5070,5070,0
20250206,154500,635960930,5070,5070,5070,5070,0
20250206,154400,635960930,5070,5070,5070,5070,0
20250206,154300,635960930,5070,5070,5070,5070,0
20250206,154200,635960930,5070,5070,5070,5070,0
20250206,154100,635960930,5070,5070,5070,5070,0
20250206,154000,635960930,5070,5070,5070,5070,0
20250206,153900,635960930,5070,5070,5070,5070,0
20250206,153800,635960930,5070,5070,5070,5070,2380
20250206,153700,635960930,5070,5070,5070,5070,0
20250206,153600,635960930,5070,5070,5070,5070,0
20250206,153500,635960930,5070,5070,5070,5070,0
20250206,153400,635960930,5070,5070,5070,5070,0
20250206,153300,635960930,5070,5070,5070,5070,0
20250206,153200,635960930,5070,5070,5070,5070,0
20250206,153100,635960930,5070,5070,5070,5070,0
20250206,153000,635960930,5070,5070,5070,5070,2380
20250206,152900,623894330,5060,5060,5060,5060,0
20250206,152800,623894330,5060,5060,5060,5060,0
20250206,152700,623894330,5060,5060,5060,5060,0
20250206,152600,623894330,5060,5060,5060,5060,0
20250206,152500,623894330,5060,5060,5060,5060,0
20250206,152400,623894330,5060,5060,5060,5060,0
20250206,152300,623894330,5060,5060,5060,5060,0
20250206,152200,623894330,5060,5060,5060,5060,0
20250206,152100,623894330,5060,5060,5060,5060,0
20250206,152000,623894330,5060,5060,5060,5060,0
20250206,151900,623894330,5060,5060,5060,5060,451
20250206,151800,621612270,5060,5060,5060,5060,1
20250206,151700,621607210,5040,5040,5040,5040,301
20250206,151600,620090170,5060,5060,5060,5060,209
20250206,151500,619032630,5070,5070,5070,5070,0
20250206,151400,619032630,5070,5070,5070,5070,1
20250206,151300,619027560,5040,5060,5070,5040,1013
20250206,151200,613893260,5060,5050,5060,5050,301
20250206,151100,612373200,5050,5040,5050,5040,995
20250206,151000,607355450,5050,5050,5050,5050,0
20250206,150900,607355450,5050,5050,5050,5050,138
20250206,150800,606658550,5070,5070,5070,5070,0
20250206,150700,606658550,5070,5070,5070,5070,1
20250206,150600,606653480,5070,5060,5070,5060,6
20250206,150500,606623110,5060,5070,5070,5060,14
20250206,150400,606552230,5080,5080,5080,5080,1
20250206,150300,606547150,5080,5070,5080,5070,3041
20250206,150200,591109060,5070,5060,5070,5060,826
20250206,150100,586921280,5080,5040,5080,5040,4868
20250206,150000,562331780,5030,5030,5030,5030,10
20250206,145900,562281480,5030,5030,5030,5030,113
20250206,145800,561713090,5040,5040,5040,5040,0
20250206,145700,561713090,5040,5040,5040,5040,0
20250206,145600,561713090,5040,5040,5040,5040,0
20250206,145500,561713090,5040,5040,5040,5040,58
20250206,145400,561420770,5040,5040,5040,5040,0
20250206,145300,561420770,5040,5040,5040,5040,29
20250206,145200,561274610,5040,5040,5040,5040,39
20250206,145100,561078050,5040,5040,5040,5040,0
20250206,145000,561078050,5040,5030,5040,5030,9
20250206,144900,561032770,5020,5020,5020,5020,0
20250206,144800,561032770,5020,5020,5020,5020,365
20250206,144700,559200470,5020,5020,5020,5020,1
20250206,144600,559195450,5020,5020,5020,5020,100
20250206,144500,558693450,5020,5020,5020,5020,50
20250206,144400,558442450,5030,5030,5030,5030,2
20250206,144300,558432390,5030,5030,5030,5030,0
20250206,144200,558432390,5030,5030,5030,5030,0
20250206,144100,558432390,5030,5030,5030,5030,210
20250206,144000,557376090,5030,5030,5030,5030,0
20250206,143900,557376090,5030,5030,5030,5030,18
20250206,143800,557285550,5030,5030,5030,5030,0
20250206,143700,557285550,5030,5030,5030,5030,0
20250206,143600,557285550,5030,5030,5030,5030,100
20250206,143500,556782550,5030,5030,5030,5030,0
20250206,143400,556782550,5030,5030,5030,5030,0
20250206,143300,556782550,5030,5020,5030,5020,2224
20250206,143200,545618060,5020,5020,5020,5020,0
20250206,143100,545618060,5020,5020,5020,5020,0
20250206,143000,545618060,5020,5020,5020,5020,0
20250206,142900,545618060,5020,5020,5020,5020,117
20250206,142800,545030720,5020,5020,5020,5020,0
20250206,142700,545030720,5020,5020,5020,5020,0
20250206,142600,545030720,5020,5020,5020,5020,0
20250206,142500,545030720,5020,5020,5020,5020,25
20250206,142400,544905220,5020,5030,5030,5020,130
20250206,142300,544251620,5030,5030,5030,5030,0
20250206,142200,544251620,5030,5030,5030,5020,249
20250206,142100,542999350,5030,5030,5030,5030,29
20250206,142000,542853480,5020,5020,5020,5020,0
20250206,141900,542853480,5020,5020,5020,5020,0
20250206,141800,542853480,5020,5020,5020,5020,0
20250206,141700,542853480,5020,5020,5020,5020,0
20250206,141600,542853480,5020,5020,5020,5020,1000
20250206,141500,537833480,5030,5030,5030,5030,0
20250206,141400,537833480,5030,5030,5030,5030,0
20250206,141300,537833480,5030,5030,5030,5030,0
20250206,141200,537833480,5030,5030,5030,5030,18
20250206,141100,537742940,5030,5030,5030,5030,0
20250206,141000,537742940,5030,5030,5030,5030,2
20250206,140900,537732880,5030,5030,5030,5030,0
20250206,140800,537732880,5030,5030,5030,5030,100
20250206,140700,537229880,5030,5030,5030,5030,0
20250206,140600,537229880,5030,5020,5030,5010,513
20250206,140500,534655280,5020,5020,5020,5020,0
20250206,140400,534655280,5020,5020,5020,5020,0
20250206,140300,534655280,5020,5020,5020,5020,21
20250206,140200,534549860,5020,5020,5020,5020,0
20250206,140100,534549860,5020,5020,5020,5020,0
20250206,140000,534549860,5020,5020,5020,5020,174
20250206,135900,533676380,5030,5030,5030,5030,146
20250206,135800,532942000,5030,5030,5030,5030,29
20250206,135700,532796130,5040,5040,5040,5040,0
20250206,135600,532796130,5040,5040,5040,5040,0
20250206,135500,532796130,5040,5040,5040,5040,300
20250206,135400,531284130,5040,5040,5040,5040,30
20250206,135300,531132930,5040,5040,5040,5040,10
20250206,135200,531082530,5020,5020,5020,5020,251
20250206,135100,529822510,5020,5020,5020,5020,0
20250206,135000,529822510,5020,5020,5020,5020,0
20250206,134900,529822510,5020,5020,5020,5020,50
20250206,134800,529571510,5020,5020,5020,5020,0
20250206,134700,529571510,5020,5020,5020,5020,0
20250206,134600,529571510,5020,5020,5020,5020,307
20250206,134500,528030370,5020,5020,5020,5020,361
20250206,134400,526218150,5020,5020,5020,5020,2529
20250206,134300,513522570,5020,5020,5020,5020,0
20250206,134200,513522570,5020,5030,5030,5020,220
20250206,134100,512417970,5030,5030,5030,5030,180
20250206,134000,511512570,5030,5030,5030,5030,0
20250206,133900,511512570,5030,5030,5030,5030,99
20250206,133800,511014600,5040,5040,5040,5040,2
20250206,133700,511004520,5040,5020,5040,5020,123
20250206,133600,510387040,5020,5020,5020,5020,180
20250206,133500,509483440,5040,5040,5040,5040,0
20250206,133400,509483440,5040,5040,5040,5040,8
20250206,133300,509443120,5040,5040,5040,5040,2
20250206,133200,509433040,5040,5040,5040,5040,1
20250206,133100,509428000,5020,5020,5020,5020,497
20250206,133000,506933060,5040,5040,5040,5040,0
20250206,132900,506933060,5040,5040,5040,5040,0
20250206,132800,506933060,5040,5040,5040,5040,0
20250206,132700,506933060,5040,5040,5040,5040,0
20250206,132600,506933060,5040,5040,5040,5040,100
20250206,132500,506429060,5040,5040,5040,5040,55
20250206,132400,506151860,5040,5040,5040,5040,0
20250206,132300,506151860,5040,5040,5040,5040,0
20250206,132200,506151860,5040,5040,5040,5040,0
20250206,132100,506151860,5040,5040,5040,5040,32
20250206,132000,505990580,5050,5050,5050,5050,0
20250206,131900,505990580,5050,5050,5050,5050,0
20250206,131800,505990580,5050,5050,5050,5050,0
20250206,131700,505990580,5050,5050,5050,5050,0
20250206,131600,505990580,5050,5030,5050,5020,1739
20250206,131500,497253770,5030,5030,5030,5030,0
20250206,131400,497253770,5030,5030,5030,5030,0
20250206,131300,497253770,5030,5030,5030,5030,499
20250206,131200,494743800,5050,5030,5050,5030,8
20250206,131100,494703500,5030,5030,5030,5030,0
20250206,131000,494703500,5030,5030,5030,5030,0
20250206,130900,494703500,5030,5030,5030,5030,7
20250206,130800,494668290,5030,5030,5030,5030,0
20250206,130700,494668290,5030,5030,5030,5030,0
20250206,130600,494668290,5030,5030,5030,5030,2
20250206,130500,494658230,5030,5030,5030,5030,0
20250206,130400,494658230,5030,5030,5030,5030,0
20250206,130300,494658230,5030,5030,5030,5030,4
20250206,130200,494638110,5050,5050,5050,5050,0
20250206,130100,494638110,5050,5050,5050,5050,23
20250206,130000,494521960,5030,5030,5030,5030,1
20250206,125900,494516930,5030,5030,5030,5030,1878
20250206,125800,485070590,5020,5030,5030,5020,136
20250206,125700,484386540,5020,5030,5030,5020,498
20250206,125600,481883600,5050,5050,5050,5030,427
20250206,125500,479735450,5050,5050,5050,5050,20
20250206,125400,479634450,5030,5030,5030,5030,65
20250206,125300,479307500,5050,5050,5050,5050,3
20250206,125200,479292350,5030,5030,5030,5030,1
20250206,125100,479287320,5030,5030,5030,5030,0
20250206,125000,479287320,5030,5030,5030,5030,0
20250206,124900,479287320,5030,5030,5030,5030,198
20250206,124800,478291380,5040,5040,5040,5040,0
20250206,124700,478291380,5040,5040,5040,5040,0
20250206,124600,478291380,5040,5040,5040,5040,0
20250206,124500,478291380,5040,5040,5040,5040,0
20250206,124400,478291380,5040,5040,5040,5040,0
20250206,124300,478291380,5040,5040,5040,5040,0
20250206,124200,478291380,5040,5040,5040,5040,0
20250206,124100,478291380,5040,5040,5040,5040,205
20250206,124000,477258180,5040,5040,5040,5040,8
20250206,123900,477217860,5060,5060,5060,5060,0
20250206,123800,477217860,5060,5060,5060,5060,0
20250206,123700,477217860,5060,5060,5060,5060,0
20250206,123600,477217860,5060,5060,5060,5050,43
20250206,123500,477000690,5050,5050,5050,5050,0
20250206,123400,477000690,5050,5060,5060,5050,48
20250206,123300,476757990,5050,5050,5050,5050,0
20250206,123200,476757990,5050,5040,5050,5040,397
20250206,123100,474753290,5040,5040,5040,5040,1
20250206,123000,474748250,5040,5040,5040,5040,1
20250206,122900,474743210,5040,5040,5040,5040,0
20250206,122800,474743210,5040,5040,5040,5040,4
20250206,122700,474723050,5030,5030,5030,5030,0
20250206,122600,474723050,5030,5030,5030,5030,404
20250206,122500,472690930,5030,5030,5030,5030,1000
20250206,122400,467660930,5030,5030,5030,5030,0
20250206,122300,467660930,5030,5040,5040,5030,30
20250206,122200,467509890,5040,5040,5040,5040,0
20250206,122100,467509890,5040,5040,5040,5030,1540
20250206,122000,459756480,5050,5050,5050,5050,0
20250206,121900,459756480,5050,5050,5050,5050,0
20250206,121800,459756480,5050,5050,5050,5050,0
20250206,121700,459756480,5050,5050,5050,5050,0
20250206,121600,459756480,5050,5050,5050,5050,1243
20250206,121500,453479330,5060,5060,5060,5060,0
20250206,121400,453479330,5060,5060,5060,5060,1300
20250206,121300,446901330,5060,5060,5060,5060,0
20250206,121200,446901330,5060,5060,5060,5060,0
20250206,121100,446901330,5060,5070,5070,5060,102
20250206,121000,446384210,5070,5070,5070,5070,0
20250206,120900,446384210,5070,5060,5070,5060,100
20250206,120800,445877710,5070,5070,5070,5070,49
20250206,120700,445629280,5080,5080,5080,5080,500
20250206,120600,443089280,5060,5060,5060,5060,0
20250206,120500,443089280,5060,5060,5060,5060,0
20250206,120400,443089280,5060,5060,5060,5060,0
20250206,120300,443089280,5060,5060,5060,5060,98
20250206,120200,442593400,5060,5060,5060,5060,55
20250206,120100,442315100,5060,5060,5060,5060,5
20250206,120000,442289800,5080,5080,5080,5080,1
20250206,115900,442284720,5050,5050,5050,5050,0
20250206,115800,442284720,5050,5050,5050,5050,1
20250206,115700,442279670,5080,5080,5080,5080,450
20250206,115600,439993670,5080,5080,5080,5080,0
20250206,115500,439993670,5080,5050,5080,5050,195
20250206,115400,439008890,5080,5080,5080,5080,300
20250206,115300,437484890,5080,5080,5080,5060,252
20250206,115200,436209230,5080,5080,5080,5080,3889
20250206,115100,416453110,5080,5080,5080,5080,0
20250206,115000,416453110,5080,5080,5080,5080,0
20250206,114900,416453110,5080,5080,5080,5080,300
20250206,114800,414929110,5080,5050,5080,5050,10
20250206,114700,414878580,5080,5080,5080,5080,2
20250206,114600,414868420,5080,5080,5080,5080,1
20250206,114500,414863340,5070,5070,5070,5070,442
20250206,114400,412622400,5060,5060,5060,5060,1245
20250206,114300,406322700,5060,5070,5070,5060,50
20250206,114200,406069230,5070,5070,5070,5070,100
20250206,114100,405562230,5070,5070,5070,5060,205
20250206,114000,404522890,5070,5070,5070,5070,1
20250206,113900,404517820,5060,5060,5060,5060,343
20250206,113800,402782240,5050,5050,5050,5050,80
20250206,113700,402378240,5050,5050,5050,5050,0
20250206,113600,402378240,5050,5040,5050,5040,127
20250206,113500,401737890,5050,5050,5050,5050,50
20250206,113400,401485390,5040,5040,5040,5040,6
20250206,113300,401455150,5050,5050,5050,5050,3
20250206,113200,401440000,5040,5040,5040,5040,0
20250206,113100,401440000,5040,5040,5040,5040,0
20250206,113000,401440000,5040,5040,5040,5040,60
20250206,112900,401137600,5040,5040,5040,5040,1192
20250206,112800,395129920,5040,5040,5040,5040,0
20250206,112700,395129920,5040,5040,5040,5040,4037
20250206,112600,374783440,5040,5040,5040,5040,10
20250206,112500,374733040,5040,5040,5040,5040,2996
20250206,112400,359633200,5050,5050,5050,5050,0
20250206,112300,359633200,5050,5050,5050,5050,4
20250206,112200,359613000,5050,5050,5050,5050,247
20250206,112100,358365650,5040,5040,5040,5040,0
20250206,112000,358365650,5040,5040,5040,5040,100
20250206,111900,357861650,5040,5040,5040,5040,12
20250206,111800,357801170,5050,5050,5050,5050,153
20250206,111700,357028520,5060,5060,5060,5060,0
20250206,111600,357028520,5060,5060,5060,5060,1
20250206,111500,357023460,5050,5050,5050,5050,0
20250206,111400,357023460,5050,5050,5050,5050,0
20250206,111300,357023460,5050,5050,5050,5050,0
20250206,111200,357023460,5050,5050,5050,5050,40
20250206,111100,356821460,5050,5050,5050,5050,0
20250206,111000,356821460,5050,5050,5050,5050,0
20250206,110900,356821460,5050,5050,5050,5050,0
20250206,110800,356821460,5050,5050,5050,5050,9
20250206,110700,356776010,5050,5050,5050,5050,100
20250206,110600,356271010,5050,5050,5050,5050,0
20250206,110500,356271010,5050,5050,5050,5050,0
20250206,110400,356271010,5050,5050,5050,5050,0
20250206,110300,356271010,5050,5050,5050,5050,22
20250206,110200,356159910,5050,5050,5050,5050,0
20250206,110100,356159910,5050,5050,5050,5050,0
20250206,110000,356159910,5050,5050,5050,5050,0
20250206,105900,356159910,5050,5050,5050,5050,10
20250206,105800,356109410,5030,5030,5030,5030,0
20250206,105700,356109410,5030,5030,5030,5030,696
20250206,105600,352608530,5030,5030,5030,5030,0
20250206,105500,352608530,5030,5030,5030,5030,0
20250206,105400,352608530,5030,5030,5030,5030,260
20250206,105300,351300730,5030,5030,5030,5030,54
20250206,105200,351029110,5030,5030,5030,5030,184
20250206,105100,350103590,5040,5040,5040,5040,20
20250206,105000,350002790,5040,5040,5040,5040,500
20250206,104900,347482790,5040,5040,5040,5040,0
20250206,104800,347482790,5040,5040,5040,5040,0
20250206,104700,347482790,5040,5040,5040,5040,20
20250206,104600,347381990,5040,5040,5040,5040,0
20250206,104500,347381990,5040,5040,5060,5040,1286
20250206,104400,340896030,5040,5040,5040,5040,0
20250206,104300,340896030,5040,5040,5040,5040,1098
20250206,104200,335362110,5040,5060,5060,5040,1421
20250206,104100,328198270,5060,5040,5060,5040,400
20250206,104000,326180370,5040,5040,5040,5040,18
20250206,103900,326089650,5050,5050,5050,5050,0
20250206,103800,326089650,5050,5050,5050,5050,0
20250206,103700,326089650,5050,5050,5050,5050,200
20250206,103600,325079650,5050,5050,5050,5050,2
20250206,103500,325069550,5050,5050,5050,5050,287
20250206,103400,323620200,5050,5050,5050,5050,34
20250206,103300,323448500,5050,5050,5050,5050,10
20250206,103200,323398000,5050,5050,5050,5050,1
20250206,103100,323392950,5070,5070,5070,5050,113
20250206,103000,322820160,5070,5070,5070,5070,0
20250206,102900,322820160,5070,5060,5070,5060,301
20250206,102800,321296190,5060,5060,5070,5060,53
20250206,102700,321028000,5070,5070,5070,5070,67
20250206,102600,320688310,5070,5070,5070,5070,100
20250206,102500,320181310,5070,5060,5070,5060,200
20250206,102400,319169300,5060,5070,5070,5060,101
20250206,102300,318657240,5070,5060,5070,5050,304
20250206,102200,317119020,5060,5050,5060,5050,427
20250206,102100,314960670,5040,5040,5040,5040,387
20250206,102000,313010190,5040,5050,5050,5040,12
20250206,101900,312949690,5050,5040,5050,5040,154
20250206,101800,312173130,5040,5050,5050,5040,9
20250206,101700,312127720,5050,5050,5050,5050,955
20250206,101600,307304970,5060,5050,5060,5050,220
20250206,101500,306192470,5050,5050,5050,5050,10
20250206,101400,306141970,5050,5050,5050,5050,225
20250206,101300,305005720,5060,5060,5060,5060,0
20250206,101200,305005720,5060,5050,5060,5050,1238
20250206,101100,298743760,5050,5050,5050,5050,29
20250206,101000,298597310,5050,5060,5060,5050,503
20250206,100900,296055160,5060,5060,5060,5060,2
20250206,100800,296045040,5050,5050,5050,5050,49
20250206,100700,295797590,5040,5040,5040,5040,108
20250206,100600,295253270,5040,5040,5040,5040,430
20250206,100500,293086070,5060,5060,5060,5060,1
20250206,100400,293081010,5040,5040,5040,5040,700
20250206,100300,289553010,5060,5070,5070,5050,926
20250206,100200,284876570,5070,5060,5070,5060,510
20250206,100100,282295890,5070,5070,5070,5070,0
20250206,100000,282295890,5070,5070,5070,5070,184
20250206,095900,281363010,5070,5070,5070,5070,5
20250206,095800,281337660,5060,5060,5070,5060,307
20250206,095700,279784220,5070,5080,5080,5070,32
20250206,095600,279621960,5070,5080,5080,5070,386
20250206,095500,277661280,5080,5060,5080,5060,1076
20250206,095400,272199180,5070,5070,5070,5060,1262
20250206,095300,265813400,5070,5080,5080,5070,505
20250206,095200,263248050,5080,5060,5080,5060,311
20250206,095100,261672690,5050,5050,5050,5050,171
20250206,095000,260809140,5050,5050,5050,5030,651
20250206,094900,257523630,5030,5060,5060,5030,1472
20250206,094800,250102070,5060,5060,5070,5060,121
20250206,094700,249489800,5070,5080,5080,5070,431
20250206,094600,247303560,5070,5050,5080,5050,1149
20250206,094500,241498350,5050,5080,5080,5050,1552
20250206,094400,233629530,5070,5050,5070,5050,442
20250206,094300,231391840,5050,5060,5060,5040,588
20250206,094200,228421610,5060,5060,5060,5060,304
20250206,094100,226883370,5060,5050,5060,5040,1675
20250206,094000,218430640,5060,5040,5060,5040,192
20250206,093900,217462120,5040,5040,5040,5030,155
20250206,093800,216681520,5040,5040,5050,5040,55
20250206,093700,216404070,5050,5040,5050,5040,2705
20250206,093600,202752270,5040,5040,5040,5040,201
20250206,093500,201739230,5030,5030,5040,5030,3824
20250206,093400,182504460,5030,5030,5030,5010,213
20250206,093300,181433270,5040,5010,5040,5010,4074
20250206,093200,160933640,5010,5010,5010,5010,165
20250206,093100,160106990,5010,5010,5010,5010,0
20250206,093000,160106990,5010,5020,5020,5000,603
20250206,092900,157091960,5020,5010,5020,5010,19
20250206,092800,156996760,5020,5010,5020,5000,2225
20250206,092700,145868170,5030,5010,5030,5010,606
20250206,092600,142827990,5010,5030,5030,5010,1205
20250206,092500,136786860,5030,5030,5040,5030,1542
20250206,092400,129030180,5040,5040,5040,5040,1100
20250206,092300,123486180,5030,5020,5040,5020,1843
20250206,092200,114219690,5010,5010,5020,5010,2503
20250206,092100,101662620,5010,5000,5010,5000,1298
20250206,092000,95162620,5010,5000,5010,4995,1914
20250206,091900,85591360,5000,4995,5000,4995,11
20250206,091800,85536410,4995,4995,4995,4995,836
20250206,091700,81360590,5000,5000,5000,5000,0
20250206,091600,81360590,5000,5000,5000,4995,229
20250206,091500,80215735,5010,5010,5010,5000,1188
20250206,091400,74273835,5010,5010,5010,5010,19
20250206,091300,74178645,5010,5020,5020,5010,31
20250206,091200,74023325,5010,5010,5010,5010,2108
20250206,091100,63462245,5010,4995,5010,4995,806
20250206,091000,59431940,4995,4960,5010,4960,2157
20250206,090900,48663705,4960,4985,4985,4960,27
20250206,090800,48529285,4985,4975,4985,4975,1362
20250206,090700,41741145,4980,4985,4985,4980,315
20250206,090600,40170945,4985,4970,4985,4950,4015
20250206,090500,20274360,4970,4970,4970,4970,0
20250206,090400,20274360,4970,4975,4990,4970,1334
20250206,090300,13634970,4975,4975,4975,4975,860
20250206,090200,9356470,4975,4985,4985,4975,222
20250206,090100,8251710,4985,4995,4995,4985,97
20250206,090000,7767215,4995,4995,4995,4990,1493