KissMeData/006890/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184900,130341480,11200,11200,11200,11200,172
20250207,184800,130341480,11200,11200,11200,11200,0
20250207,184700,130341480,11200,11200,11200,11200,0
20250207,184600,130341480,11200,11200,11200,11200,0
20250207,184500,130341480,11200,11200,11200,11200,0
20250207,184400,130341480,11200,11200,11200,11200,0
20250207,184300,130341480,11200,11200,11200,11200,0
20250207,184200,130341480,11200,11200,11200,11200,0
20250207,184100,130341480,11200,11200,11200,11200,0
20250207,184000,130341480,11200,11200,11200,11200,0
20250207,183900,130341480,11200,11200,11200,11200,0
20250207,183800,130341480,11200,11200,11200,11200,0
20250207,183700,130341480,11200,11200,11200,11200,0
20250207,183600,130341480,11200,11200,11200,11200,0
20250207,183500,130341480,11200,11200,11200,11200,0
20250207,183400,130341480,11200,11200,11200,11200,0
20250207,183300,130341480,11200,11200,11200,11200,0
20250207,183200,130341480,11200,11200,11200,11200,0
20250207,183100,130341480,11200,11200,11200,11200,0
20250207,183000,130341480,11200,11200,11200,11200,0
20250207,182900,130341480,11200,11200,11200,11200,0
20250207,182800,130341480,11200,11200,11200,11200,0
20250207,182700,130341480,11200,11200,11200,11200,0
20250207,182600,130341480,11200,11200,11200,11200,0
20250207,182500,130341480,11200,11200,11200,11200,0
20250207,182400,130341480,11200,11200,11200,11200,0
20250207,182300,130341480,11200,11200,11200,11200,0
20250207,182200,130341480,11200,11200,11200,11200,0
20250207,182100,130341480,11200,11200,11200,11200,0
20250207,182000,130341480,11200,11200,11200,11200,0
20250207,181900,130341480,11200,11200,11200,11200,172
20250207,181800,130341480,11200,11200,11200,11200,0
20250207,181700,130341480,11200,11200,11200,11200,0
20250207,181600,130341480,11200,11200,11200,11200,0
20250207,181500,130341480,11200,11200,11200,11200,0
20250207,181400,130341480,11200,11200,11200,11200,0
20250207,181300,130341480,11200,11200,11200,11200,0
20250207,181200,130341480,11200,11200,11200,11200,0
20250207,181100,130341480,11200,11200,11200,11200,0
20250207,181000,130341480,11200,11200,11200,11200,0
20250207,180900,130341480,11200,11200,11200,11200,0
20250207,180800,130341480,11200,11200,11200,11200,0
20250207,180700,130341480,11200,11200,11200,11200,0
20250207,180600,130341480,11200,11200,11200,11200,0
20250207,180500,130341480,11200,11200,11200,11200,0
20250207,180400,130341480,11200,11200,11200,11200,0
20250207,180300,130341480,11200,11200,11200,11200,0
20250207,180200,130341480,11200,11200,11200,11200,0
20250207,180100,130341480,11200,11200,11200,11200,0
20250207,180000,130341480,11200,11200,11200,11200,0
20250207,175900,130341480,11200,11200,11200,11200,0
20250207,175800,130341480,11200,11200,11200,11200,0
20250207,175700,130341480,11200,11200,11200,11200,0
20250207,175600,130341480,11200,11200,11200,11200,0
20250207,175500,130341480,11200,11200,11200,11200,0
20250207,175400,130341480,11200,11200,11200,11200,0
20250207,175300,130341480,11200,11200,11200,11200,0
20250207,175200,130341480,11200,11200,11200,11200,0
20250207,175100,130341480,11200,11200,11200,11200,0
20250207,175000,130341480,11200,11200,11200,11200,0
20250207,174900,130341480,11200,11200,11200,11200,172
20250207,174800,130341480,11200,11200,11200,11200,0
20250207,174700,130341480,11200,11200,11200,11200,0
20250207,174600,130341480,11200,11200,11200,11200,0
20250207,174500,130341480,11200,11200,11200,11200,0
20250207,174400,130341480,11200,11200,11200,11200,0
20250207,174300,130341480,11200,11200,11200,11200,0
20250207,174200,130341480,11200,11200,11200,11200,0
20250207,174100,130341480,11200,11200,11200,11200,0
20250207,174000,130341480,11200,11200,11200,11200,0
20250207,173900,130341480,11200,11200,11200,11200,0
20250207,173800,130341480,11200,11200,11200,11200,0
20250207,173700,130341480,11200,11200,11200,11200,0
20250207,173600,130341480,11200,11200,11200,11200,0
20250207,173500,130341480,11200,11200,11200,11200,0
20250207,173400,130341480,11200,11200,11200,11200,0
20250207,173300,130341480,11200,11200,11200,11200,0
20250207,173200,130341480,11200,11200,11200,11200,0
20250207,173100,130341480,11200,11200,11200,11200,0
20250207,173000,130341480,11200,11200,11200,11200,0
20250207,172900,130341480,11200,11200,11200,11200,0
20250207,172800,130341480,11200,11200,11200,11200,0
20250207,172700,130341480,11200,11200,11200,11200,0
20250207,172600,130341480,11200,11200,11200,11200,0
20250207,172500,130341480,11200,11200,11200,11200,0
20250207,172400,130341480,11200,11200,11200,11200,0
20250207,172300,130341480,11200,11200,11200,11200,0
20250207,172200,130341480,11200,11200,11200,11200,0
20250207,172100,130341480,11200,11200,11200,11200,0
20250207,172000,130341480,11200,11200,11200,11200,0
20250207,171900,130341480,11200,11200,11200,11200,172
20250207,171800,130341480,11200,11200,11200,11200,0
20250207,171700,130341480,11200,11200,11200,11200,0
20250207,171600,130341480,11200,11200,11200,11200,0
20250207,171500,130341480,11200,11200,11200,11200,0
20250207,171400,130341480,11200,11200,11200,11200,0
20250207,171300,130341480,11200,11200,11200,11200,0
20250207,171200,130341480,11200,11200,11200,11200,0
20250207,171100,130341480,11200,11200,11200,11200,0
20250207,171000,130341480,11200,11200,11200,11200,0
20250207,170900,130341480,11200,11200,11200,11200,0
20250207,170800,130341480,11200,11200,11200,11200,0
20250207,170700,130341480,11200,11200,11200,11200,0
20250207,170600,130341480,11200,11200,11200,11200,0
20250207,170500,130341480,11200,11200,11200,11200,0
20250207,170400,130341480,11200,11200,11200,11200,0
20250207,170300,130341480,11200,11200,11200,11200,0
20250207,170200,130341480,11200,11200,11200,11200,0
20250207,170100,130341480,11200,11200,11200,11200,0
20250207,170000,130341480,11200,11200,11200,11200,0
20250207,165900,130341480,11200,11200,11200,11200,0
20250207,165800,130341480,11200,11200,11200,11200,0
20250207,165700,130341480,11200,11200,11200,11200,0
20250207,165600,130341480,11200,11200,11200,11200,0
20250207,165500,130341480,11200,11200,11200,11200,0
20250207,165400,130341480,11200,11200,11200,11200,0
20250207,165300,130341480,11200,11200,11200,11200,0
20250207,165200,130341480,11200,11200,11200,11200,0
20250207,165100,130341480,11200,11200,11200,11200,0
20250207,165000,130341480,11200,11200,11200,11200,0
20250207,164900,130341480,11200,11200,11200,11200,172
20250207,164800,130341480,11200,11200,11200,11200,0
20250207,164700,130341480,11200,11200,11200,11200,0
20250207,164600,130341480,11200,11200,11200,11200,0
20250207,164500,130341480,11200,11200,11200,11200,0
20250207,164400,130341480,11200,11200,11200,11200,0
20250207,164300,130341480,11200,11200,11200,11200,0
20250207,164200,130341480,11200,11200,11200,11200,0
20250207,164100,130341480,11200,11200,11200,11200,0
20250207,164000,130341480,11200,11200,11200,11200,0
20250207,163900,130341480,11200,11200,11200,11200,0
20250207,163800,130341480,11200,11200,11200,11200,0
20250207,163700,130341480,11200,11200,11200,11200,0
20250207,163600,130341480,11200,11200,11200,11200,0
20250207,163500,130341480,11200,11200,11200,11200,0
20250207,163400,130341480,11200,11200,11200,11200,0
20250207,163300,130341480,11200,11200,11200,11200,0
20250207,163200,130341480,11200,11200,11200,11200,0
20250207,163100,130341480,11200,11200,11200,11200,0
20250207,163000,130341480,11200,11200,11200,11200,0
20250207,162900,130341480,11200,11200,11200,11200,0
20250207,162800,130341480,11200,11200,11200,11200,0
20250207,162700,130341480,11200,11200,11200,11200,0
20250207,162600,130341480,11200,11200,11200,11200,0
20250207,162500,130341480,11200,11200,11200,11200,0
20250207,162400,130341480,11200,11200,11200,11200,0
20250207,162300,130341480,11200,11200,11200,11200,0
20250207,162200,130341480,11200,11200,11200,11200,0
20250207,162100,130341480,11200,11200,11200,11200,0
20250207,162000,130341480,11200,11200,11200,11200,0
20250207,161900,130341480,11200,11200,11200,11200,172
20250207,161800,130341480,11200,11200,11200,11200,0
20250207,161700,130341480,11200,11200,11200,11200,0
20250207,161600,130341480,11200,11200,11200,11200,0
20250207,161500,130341480,11200,11200,11200,11200,0
20250207,161400,130341480,11200,11200,11200,11200,0
20250207,161300,130341480,11200,11200,11200,11200,0
20250207,161200,130341480,11200,11200,11200,11200,0
20250207,161100,130341480,11200,11200,11200,11200,0
20250207,161000,130341480,11200,11200,11200,11200,0
20250207,160900,130341480,11200,11200,11200,11200,0
20250207,160800,130341480,11200,11200,11200,11200,0
20250207,160700,130341480,11200,11200,11200,11200,0
20250207,160600,130341480,11200,11200,11200,11200,0
20250207,160500,130341480,11200,11200,11200,11200,0
20250207,160400,130341480,11200,11200,11200,11200,0
20250207,160300,130341480,11200,11200,11200,11200,0
20250207,160200,130341480,11200,11200,11200,11200,0
20250207,160100,130341480,11200,11200,11200,11200,0
20250207,160000,130341480,11200,11200,11200,11200,0
20250207,155900,130341480,11200,11200,11200,11200,0
20250207,155800,130341480,11200,11200,11200,11200,0
20250207,155700,130341480,11200,11200,11200,11200,0
20250207,155600,130341480,11200,11200,11200,11200,0
20250207,155500,130341480,11200,11200,11200,11200,0
20250207,155400,130341480,11200,11200,11200,11200,0
20250207,155300,130341480,11200,11200,11200,11200,0
20250207,155200,130341480,11200,11200,11200,11200,0
20250207,155100,130341480,11200,11200,11200,11200,0
20250207,155000,130341480,11200,11200,11200,11200,0
20250207,154900,130341480,11200,11200,11200,11200,172
20250207,154800,130341480,11200,11200,11200,11200,0
20250207,154700,130341480,11200,11200,11200,11200,0
20250207,154600,130341480,11200,11200,11200,11200,0
20250207,154500,130341480,11200,11200,11200,11200,0
20250207,154400,130341480,11200,11200,11200,11200,0
20250207,154300,130341480,11200,11200,11200,11200,0
20250207,154200,130341480,11200,11200,11200,11200,0
20250207,154100,130341480,11200,11200,11200,11200,0
20250207,154000,130341480,11200,11200,11200,11200,0
20250207,153900,130341480,11200,11200,11200,11200,0
20250207,153800,130341480,11200,11200,11200,11200,0
20250207,153700,130341480,11200,11200,11200,11200,0
20250207,153600,130341480,11200,11200,11200,11200,0
20250207,153500,130341480,11200,11200,11200,11200,0
20250207,153400,130341480,11200,11200,11200,11200,0
20250207,153300,130341480,11200,11200,11200,11200,0
20250207,153200,130341480,11200,11200,11200,11200,0
20250207,153100,130341480,11200,11200,11200,11200,0
20250207,153000,130341480,11200,11200,11200,11200,172
20250207,152900,128415080,11220,11220,11220,11220,0
20250207,152800,128415080,11220,11220,11220,11220,0
20250207,152700,128415080,11220,11220,11220,11220,0
20250207,152600,128415080,11220,11220,11220,11220,0
20250207,152500,128415080,11220,11220,11220,11220,0
20250207,152400,128415080,11220,11220,11220,11220,0
20250207,152300,128415080,11220,11220,11220,11220,0
20250207,152200,128415080,11220,11220,11220,11220,0
20250207,152100,128415080,11220,11220,11220,11220,0
20250207,152000,128415080,11220,11220,11220,11220,0
20250207,151900,128415080,11220,11170,11220,11170,296
20250207,151800,125105250,11190,11190,11190,11150,181
20250207,151700,123086580,11200,11200,11200,11200,0
20250207,151600,123086580,11200,11140,11200,11140,367
20250207,151500,118989810,11130,11130,11130,11130,859
20250207,151400,109429140,11130,11130,11130,11130,3
20250207,151300,109395750,11110,11110,11110,11110,0
20250207,151200,109395750,11110,11120,11120,11110,10
20250207,151100,109284640,11130,11130,11130,11130,1
20250207,151000,109273510,11130,11130,11130,11130,0
20250207,150900,109273510,11130,11130,11130,11130,100
20250207,150800,108160510,11130,11130,11130,11130,0
20250207,150700,108160510,11130,11130,11130,11130,0
20250207,150600,108160510,11130,11130,11130,11130,0
20250207,150500,108160510,11130,11130,11130,11130,0
20250207,150400,108160510,11130,11130,11130,11130,0
20250207,150300,108160510,11130,11130,11130,11130,2
20250207,150200,108138250,11110,11130,11130,11110,86
20250207,150100,107181550,11130,11120,11130,11120,203
20250207,150000,104924160,11130,11130,11130,11130,183
20250207,145900,102887370,11120,11120,11120,11120,123
20250207,145800,101519610,11120,11120,11120,11120,0
20250207,145700,101519610,11120,11120,11120,11120,0
20250207,145600,101519610,11120,11120,11120,11120,0
20250207,145500,101519610,11120,11120,11120,11120,1
20250207,145400,101508490,11130,11130,11130,11130,0
20250207,145300,101508490,11130,11130,11130,11130,5
20250207,145200,101452840,11120,11120,11120,11120,100
20250207,145100,100340840,11130,11130,11130,11130,0
20250207,145000,100340840,11130,11120,11130,11120,6
20250207,144900,100274070,11130,11130,11130,11130,0
20250207,144800,100274070,11130,11130,11130,11130,3
20250207,144700,100240680,11120,11120,11120,11120,39
20250207,144600,99807000,11130,11120,11130,11120,23
20250207,144500,99551210,11130,11130,11130,11130,1
20250207,144400,99540080,11130,11130,11130,11130,0
20250207,144300,99540080,11130,11130,11130,11130,0
20250207,144200,99540080,11130,11130,11130,11130,0
20250207,144100,99540080,11130,11130,11130,11130,0
20250207,144000,99540080,11130,11130,11130,11130,0
20250207,143900,99540080,11130,11130,11130,11130,0
20250207,143800,99540080,11130,11130,11130,11130,0
20250207,143700,99540080,11130,11130,11130,11130,0
20250207,143600,99540080,11130,11130,11130,11130,0
20250207,143500,99540080,11130,11130,11130,11130,0
20250207,143400,99540080,11130,11130,11130,11130,0
20250207,143300,99540080,11130,11130,11130,11130,0
20250207,143200,99540080,11130,11130,11130,11130,0
20250207,143100,99540080,11130,11130,11130,11130,0
20250207,143000,99540080,11130,11130,11130,11130,0
20250207,142900,99540080,11130,11130,11130,11130,0
20250207,142800,99540080,11130,11130,11130,11130,0
20250207,142700,99540080,11130,11130,11130,11130,0
20250207,142600,99540080,11130,11130,11130,11130,0
20250207,142500,99540080,11130,11130,11130,11130,0
20250207,142400,99540080,11130,11130,11130,11130,0
20250207,142300,99540080,11130,11130,11130,11130,0
20250207,142200,99540080,11130,11120,11130,11120,69
20250207,142100,98772780,11120,11120,11120,11120,0
20250207,142000,98772780,11120,11120,11120,11120,0
20250207,141900,98772780,11120,11120,11120,11120,0
20250207,141800,98772780,11120,11120,11120,11120,49
20250207,141700,98227900,11120,11120,11120,11120,0
20250207,141600,98227900,11120,11120,11120,11120,0
20250207,141500,98227900,11120,11120,11120,11120,0
20250207,141400,98227900,11120,11120,11120,11120,0
20250207,141300,98227900,11120,11120,11120,11120,0
20250207,141200,98227900,11120,11120,11120,11120,0
20250207,141100,98227900,11120,11120,11120,11120,5
20250207,141000,98172300,11120,11120,11120,11120,0
20250207,140900,98172300,11120,11120,11120,11120,0
20250207,140800,98172300,11120,11120,11120,11120,1
20250207,140700,98161180,11120,11120,11120,11120,0
20250207,140600,98161180,11120,11120,11120,11120,0
20250207,140500,98161180,11120,11120,11120,11120,0
20250207,140400,98161180,11120,11120,11120,11120,0
20250207,140300,98161180,11120,11120,11120,11120,0
20250207,140200,98161180,11120,11120,11120,11120,0
20250207,140100,98161180,11120,11120,11120,11120,0
20250207,140000,98161180,11120,11120,11120,11120,5
20250207,135900,98105580,11090,11120,11120,11090,90
20250207,135800,97107440,11120,11120,11120,11120,1
20250207,135700,97096320,11120,11120,11120,11120,1
20250207,135600,97085200,11120,11120,11120,11120,0
20250207,135500,97085200,11120,11120,11120,11120,2
20250207,135400,97062960,11120,11120,11120,11120,0
20250207,135300,97062960,11120,11120,11120,11120,0
20250207,135200,97062960,11120,11120,11120,11120,1
20250207,135100,97051840,11120,11120,11120,11120,0
20250207,135000,97051840,11120,11120,11120,11120,10
20250207,134900,96940640,11120,11120,11120,11120,0
20250207,134800,96940640,11120,11120,11120,11120,0
20250207,134700,96940640,11120,11110,11120,11110,5
20250207,134600,96885070,11110,11110,11110,11110,0
20250207,134500,96885070,11110,11110,11110,11110,5
20250207,134400,96829520,11100,11090,11100,11090,1381
20250207,134300,81500490,11100,11100,11100,11100,277
20250207,134200,78425790,11120,11120,11120,11120,0
20250207,134100,78425790,11120,11120,11120,11120,0
20250207,134000,78425790,11120,11110,11120,11110,271
20250207,133900,75414960,11120,11120,11120,11120,0
20250207,133800,75414960,11120,11130,11130,11120,503
20250207,133700,69821300,11140,11140,11140,11140,0
20250207,133600,69821300,11140,11140,11140,11140,0
20250207,133500,69821300,11140,11140,11140,11140,0
20250207,133400,69821300,11140,11140,11140,11140,0
20250207,133300,69821300,11140,11140,11140,11140,0
20250207,133200,69821300,11140,11140,11140,11140,0
20250207,133100,69821300,11140,11140,11140,11140,0
20250207,133000,69821300,11140,11140,11140,11140,5
20250207,132900,69765600,11150,11150,11150,11150,0
20250207,132800,69765600,11150,11150,11150,11150,0
20250207,132700,69765600,11150,11150,11150,11150,0
20250207,132600,69765600,11150,11150,11150,11150,5
20250207,132500,69709850,11120,11120,11120,11120,2
20250207,132400,69687610,11150,11150,11150,11150,0
20250207,132300,69687610,11150,11130,11150,11120,202
20250207,132200,67441130,11150,11150,11150,11150,0
20250207,132100,67441130,11150,11150,11150,11150,0
20250207,132000,67441130,11150,11150,11150,11150,0
20250207,131900,67441130,11150,11150,11150,11150,1
20250207,131800,67429980,11150,11150,11150,11150,0
20250207,131700,67429980,11150,11150,11150,11150,0
20250207,131600,67429980,11150,11120,11150,11120,4
20250207,131500,67385410,11150,11150,11150,11150,0
20250207,131400,67385410,11150,11150,11150,11150,0
20250207,131300,67385410,11150,11150,11150,11150,0
20250207,131200,67385410,11150,11150,11150,11150,0
20250207,131100,67385410,11150,11150,11150,11150,0
20250207,131000,67385410,11150,11150,11150,11150,0
20250207,130900,67385410,11150,11150,11150,11150,0
20250207,130800,67385410,11150,11150,11150,11150,0
20250207,130700,67385410,11150,11150,11150,11150,0
20250207,130600,67385410,11150,11150,11150,11150,0
20250207,130500,67385410,11150,11150,11150,11150,0
20250207,130400,67385410,11150,11150,11150,11150,0
20250207,130300,67385410,11150,11150,11150,11150,3
20250207,130200,67351960,11120,11120,11120,11120,68
20250207,130100,66595800,11150,11150,11150,11150,0
20250207,130000,66595800,11150,11150,11150,11150,0
20250207,125900,66595800,11150,11150,11150,11150,0
20250207,125800,66595800,11150,11150,11150,11150,0
20250207,125700,66595800,11150,11150,11150,11150,2
20250207,125600,66573500,11130,11130,11130,11130,112
20250207,125500,65326940,11130,11130,11130,11130,0
20250207,125400,65326940,11130,11130,11130,11130,0
20250207,125300,65326940,11130,11130,11130,11130,0
20250207,125200,65326940,11130,11130,11130,11130,0
20250207,125100,65326940,11130,11130,11130,11130,0
20250207,125000,65326940,11130,11130,11130,11130,1
20250207,124900,65315810,11130,11130,11130,11130,0
20250207,124800,65315810,11130,11130,11130,11130,50
20250207,124700,64759310,11130,11130,11130,11130,0
20250207,124600,64759310,11130,11130,11130,11130,10
20250207,124500,64648010,11130,11130,11130,11130,1
20250207,124400,64636880,11130,11130,11130,11130,89
20250207,124300,63646310,11130,11130,11130,11130,0
20250207,124200,63646310,11130,11130,11130,11130,16
20250207,124100,63468230,11130,11130,11130,11130,54
20250207,124000,62867210,11130,11130,11130,11130,12
20250207,123900,62733650,11150,11150,11150,11150,1
20250207,123800,62722500,11120,11120,11120,11120,0
20250207,123700,62722500,11120,11120,11120,11120,0
20250207,123600,62722500,11120,11120,11120,11120,0
20250207,123500,62722500,11120,11120,11120,11120,153
20250207,123400,61021140,11140,11130,11140,11130,23
20250207,123300,60765130,11150,11150,11150,11150,0
20250207,123200,60765130,11150,11150,11150,11150,0
20250207,123100,60765130,11150,11150,11150,11150,0
20250207,123000,60765130,11150,11150,11150,11150,0
20250207,122900,60765130,11150,11130,11150,11130,40
20250207,122800,60319830,11150,11150,11150,11150,0
20250207,122700,60319830,11150,11150,11150,11150,0
20250207,122600,60319830,11150,11150,11150,11150,1
20250207,122500,60308680,11150,11150,11150,11150,0
20250207,122400,60308680,11150,11150,11150,11150,0
20250207,122300,60308680,11150,11150,11150,11150,0
20250207,122200,60308680,11150,11150,11150,11150,0
20250207,122100,60308680,11150,11150,11150,11150,0
20250207,122000,60308680,11150,11150,11150,11150,0
20250207,121900,60308680,11150,11150,11150,11150,0
20250207,121800,60308680,11150,11150,11150,11150,0
20250207,121700,60308680,11150,11150,11150,11150,0
20250207,121600,60308680,11150,11150,11150,11150,0
20250207,121500,60308680,11150,11150,11150,11150,0
20250207,121400,60308680,11150,11150,11150,11150,0
20250207,121300,60308680,11150,11150,11150,11150,0
20250207,121200,60308680,11150,11150,11150,11150,0
20250207,121100,60308680,11150,11150,11150,11150,46
20250207,121000,59795780,11140,11140,11140,11130,71
20250207,120900,59004990,11150,11150,11150,11150,0
20250207,120800,59004990,11150,11150,11150,11150,0
20250207,120700,59004990,11150,11150,11150,11150,0
20250207,120600,59004990,11150,11150,11150,11150,0
20250207,120500,59004990,11150,11150,11150,11150,0
20250207,120400,59004990,11150,11150,11150,11150,0
20250207,120300,59004990,11150,11150,11150,11150,0
20250207,120200,59004990,11150,11150,11150,11150,0
20250207,120100,59004990,11150,11150,11150,11150,0
20250207,120000,59004990,11150,11150,11150,11150,0
20250207,115900,59004990,11150,11150,11150,11150,0
20250207,115800,59004990,11150,11150,11150,11150,0
20250207,115700,59004990,11150,11150,11150,11150,0
20250207,115600,59004990,11150,11150,11150,11150,0
20250207,115500,59004990,11150,11130,11150,11130,15
20250207,115400,58837760,11130,11130,11130,11130,31
20250207,115300,58492730,11150,11150,11150,11150,100
20250207,115200,57377730,11150,11150,11150,11150,0
20250207,115100,57377730,11150,11130,11150,11130,12
20250207,115000,57244130,11150,11150,11150,11150,0
20250207,114900,57244130,11150,11140,11150,11140,274
20250207,114800,54191730,11140,11140,11140,11140,3
20250207,114700,54158310,11140,11140,11140,11140,0
20250207,114600,54158310,11140,11140,11140,11140,2
20250207,114500,54136030,11140,11140,11140,11140,0
20250207,114400,54136030,11140,11140,11140,11140,0
20250207,114300,54136030,11140,11140,11140,11140,0
20250207,114200,54136030,11140,11140,11140,11130,56
20250207,114100,53512230,11130,11130,11130,11130,9
20250207,114000,53412060,11140,11140,11140,11140,0
20250207,113900,53412060,11140,11140,11140,11140,450
20250207,113800,48399060,11140,11140,11140,11140,184
20250207,113700,46349300,11140,11140,11140,11140,0
20250207,113600,46349300,11140,11140,11140,11140,0
20250207,113500,46349300,11140,11140,11140,11140,0
20250207,113400,46349300,11140,11140,11140,11140,0
20250207,113300,46349300,11140,11140,11140,11140,50
20250207,113200,45792300,11140,11140,11140,11140,0
20250207,113100,45792300,11140,11140,11140,11140,0
20250207,113000,45792300,11140,11140,11140,11140,0
20250207,112900,45792300,11140,11140,11140,11140,0
20250207,112800,45792300,11140,11140,11140,11140,0
20250207,112700,45792300,11140,11130,11140,11130,7
20250207,112600,45714380,11120,11130,11130,11120,303
20250207,112500,42344990,11130,11130,11130,11130,0
20250207,112400,42344990,11130,11130,11130,11130,0
20250207,112300,42344990,11130,11130,11130,11130,1
20250207,112200,42333860,11140,11140,11140,11140,0
20250207,112100,42333860,11140,11140,11140,11140,0
20250207,112000,42333860,11140,11140,11140,11140,0
20250207,111900,42333860,11140,11140,11140,11140,5
20250207,111800,42278160,11140,11140,11140,11140,0
20250207,111700,42278160,11140,11140,11140,11140,0
20250207,111600,42278160,11140,11140,11140,11140,1
20250207,111500,42267020,11140,11140,11140,11140,0
20250207,111400,42267020,11140,11140,11140,11140,0
20250207,111300,42267020,11140,11140,11140,11140,0
20250207,111200,42267020,11140,11140,11140,11140,0
20250207,111100,42267020,11140,11140,11140,11140,0
20250207,111000,42267020,11140,11140,11140,11140,5
20250207,110900,42211320,11120,11120,11120,11120,21
20250207,110800,41977800,11140,11140,11140,11140,1
20250207,110700,41966660,11140,11140,11140,11140,0
20250207,110600,41966660,11140,11140,11140,11140,0
20250207,110500,41966660,11140,11140,11140,11140,0
20250207,110400,41966660,11140,11140,11140,11140,0
20250207,110300,41966660,11140,11140,11140,11140,0
20250207,110200,41966660,11140,11140,11140,11140,0
20250207,110100,41966660,11140,11140,11140,11140,0
20250207,110000,41966660,11140,11140,11140,11140,0
20250207,105900,41966660,11140,11140,11140,11140,1
20250207,105800,41955520,11110,11110,11110,11110,11
20250207,105700,41833310,11140,11140,11140,11140,0
20250207,105600,41833310,11140,11140,11140,11140,0
20250207,105500,41833310,11140,11130,11140,11130,100
20250207,105400,40719410,11140,11140,11140,11140,0
20250207,105300,40719410,11140,11140,11140,11140,0
20250207,105200,40719410,11140,11100,11140,11100,19
20250207,105100,40508170,11140,11140,11140,11140,0
20250207,105000,40508170,11140,11140,11140,11140,0
20250207,104900,40508170,11140,11140,11140,11140,0
20250207,104800,40508170,11140,11140,11140,11140,0
20250207,104700,40508170,11140,11140,11140,11140,10
20250207,104600,40396770,11140,11140,11140,11140,0
20250207,104500,40396770,11140,11130,11140,11130,9
20250207,104400,40296590,11130,11130,11130,11130,0
20250207,104300,40296590,11130,11100,11130,11100,12
20250207,104200,40163330,11140,11140,11140,11140,0
20250207,104100,40163330,11140,11140,11140,11140,0
20250207,104000,40163330,11140,11140,11140,11140,0
20250207,103900,40163330,11140,11140,11140,11140,0
20250207,103800,40163330,11140,11140,11140,11140,0
20250207,103700,40163330,11140,11140,11140,11140,0
20250207,103600,40163330,11140,11140,11140,11140,40
20250207,103500,39717730,11090,11090,11090,11090,5
20250207,103400,39662280,11090,11090,11090,11090,0
20250207,103300,39662280,11090,11090,11090,11090,1
20250207,103200,39651190,11140,11120,11140,11120,56
20250207,103100,39027650,11140,11140,11140,11140,0
20250207,103000,39027650,11140,11140,11140,11140,0
20250207,102900,39027650,11140,11140,11140,11140,0
20250207,102800,39027650,11140,11140,11140,11140,0
20250207,102700,39027650,11140,11140,11140,11140,0
20250207,102600,39027650,11140,11140,11140,11140,90
20250207,102500,38025050,11140,11140,11140,11140,0
20250207,102400,38025050,11140,11090,11140,11090,33
20250207,102300,37658180,11150,11150,11150,11150,0
20250207,102200,37658180,11150,11150,11150,11150,0
20250207,102100,37658180,11150,11150,11150,11150,0
20250207,102000,37658180,11150,11150,11150,11150,0
20250207,101900,37658180,11150,11150,11150,11150,0
20250207,101800,37658180,11150,11150,11150,11150,0
20250207,101700,37658180,11150,11150,11150,11150,0
20250207,101600,37658180,11150,11150,11150,11150,0
20250207,101500,37658180,11150,11110,11150,11080,419
20250207,101400,33009030,11150,11150,11150,11150,0
20250207,101300,33009030,11150,11150,11150,11150,0
20250207,101200,33009030,11150,11150,11150,11150,0
20250207,101100,33009030,11150,11110,11150,11110,24
20250207,101000,32742350,11160,11160,11160,11160,1
20250207,100900,32731190,11170,11170,11170,11170,0
20250207,100800,32731190,11170,11170,11170,11170,2
20250207,100700,32708850,11110,11110,11110,11110,5
20250207,100600,32653300,11120,11120,11170,11120,168
20250207,100500,30784990,11150,11150,11150,11150,45
20250207,100400,30283240,11170,11170,11170,11170,0
20250207,100300,30283240,11170,11170,11170,11170,0
20250207,100200,30283240,11170,11170,11170,11170,0
20250207,100100,30283240,11170,11170,11170,11120,106
20250207,100000,29103860,11170,11170,11170,11170,0
20250207,095900,29103860,11170,11160,11170,11160,6
20250207,095800,29036890,11160,11130,11160,11120,35
20250207,095700,28647420,11170,11170,11170,11170,0
20250207,095600,28647420,11170,11170,11170,11170,0
20250207,095500,28647420,11170,11170,11170,11110,13
20250207,095400,28502810,11160,11160,11160,11160,89
20250207,095300,27509570,11170,11170,11170,11170,0
20250207,095200,27509570,11170,11170,11170,11170,0
20250207,095100,27509570,11170,11110,11170,11110,13
20250207,095000,27364960,11170,11170,11170,11170,0
20250207,094900,27364960,11170,11170,11170,11170,50
20250207,094800,26806460,11170,11170,11170,11170,0
20250207,094700,26806460,11170,11170,11170,11170,0
20250207,094600,26806460,11170,11170,11170,11170,0
20250207,094500,26806460,11170,11170,11170,11170,0
20250207,094400,26806460,11170,11170,11170,11170,0
20250207,094300,26806460,11170,11170,11170,11170,42
20250207,094200,26337320,11170,11170,11170,11170,0
20250207,094100,26337320,11170,11170,11170,11170,0
20250207,094000,26337320,11170,11170,11170,11170,0
20250207,093900,26337320,11170,11170,11170,11170,0
20250207,093800,26337320,11170,11170,11170,11170,1
20250207,093700,26326150,11170,11170,11170,11170,3
20250207,093600,26292640,11170,11170,11170,11170,0
20250207,093500,26292640,11170,11170,11170,11170,1
20250207,093400,26281470,11170,11170,11170,11170,0
20250207,093300,26281470,11170,11100,11170,11100,103
20250207,093200,25137960,11170,11170,11170,11170,1
20250207,093100,25126790,11170,11090,11170,11090,723
20250207,093000,17107770,11170,11170,11170,11170,1
20250207,092900,17096600,11170,11120,11170,11080,205
20250207,092800,14818810,11170,11170,11170,11170,0
20250207,092700,14818810,11170,11170,11170,11170,0
20250207,092600,14818810,11170,11170,11170,11170,1
20250207,092500,14807640,11120,11170,11170,11120,187
20250207,092400,12727050,11130,11170,11170,11120,94
20250207,092300,11678060,11170,11170,11170,11170,0
20250207,092200,11678060,11170,11170,11170,11120,54
20250207,092100,11077380,11170,11170,11170,11170,0
20250207,092000,11077380,11170,11170,11170,11170,1
20250207,091900,11066210,11180,11110,11180,11110,39
20250207,091800,10632710,11180,11180,11180,11180,0
20250207,091700,10632710,11180,11180,11180,11180,2
20250207,091600,10610350,11180,11180,11180,11180,0
20250207,091500,10610350,11180,11180,11180,11180,1
20250207,091400,10599170,11180,11180,11180,11180,0
20250207,091300,10599170,11180,11180,11180,11180,0
20250207,091200,10599170,11180,11180,11180,11180,10
20250207,091100,10487370,11180,11180,11180,11180,0
20250207,091000,10487370,11180,11180,11180,11180,1
20250207,090900,10476190,11170,11060,11180,11060,210
20250207,090800,8131350,11190,11110,11190,11110,27
20250207,090700,7831140,11110,11180,11200,11040,430
20250207,090600,3068150,11200,11240,11240,11180,125
20250207,090500,1669820,11200,11210,11240,11200,137
20250207,090400,134640,11250,11250,11250,11250,1
20250207,090300,123390,11250,11250,11250,11250,0
20250207,090200,123390,11250,11250,11250,11250,1
20250207,090100,112140,11250,11250,11250,11250,1
20250207,090000,100890,11250,11220,11250,11190,9