KissMeData/007860/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185100,394284470,6880,6880,6880,6880,1418
20250206,185000,394284470,6880,6880,6880,6880,0
20250206,184900,394284470,6880,6880,6880,6880,0
20250206,184800,394284470,6880,6880,6880,6880,0
20250206,184700,394284470,6880,6880,6880,6880,0
20250206,184600,394284470,6880,6880,6880,6880,0
20250206,184500,394284470,6880,6880,6880,6880,0
20250206,184400,394284470,6880,6880,6880,6880,0
20250206,184300,394284470,6880,6880,6880,6880,0
20250206,184200,394284470,6880,6880,6880,6880,0
20250206,184100,394284470,6880,6880,6880,6880,0
20250206,184000,394284470,6880,6880,6880,6880,0
20250206,183900,394284470,6880,6880,6880,6880,0
20250206,183800,394284470,6880,6880,6880,6880,0
20250206,183700,394284470,6880,6880,6880,6880,0
20250206,183600,394284470,6880,6880,6880,6880,0
20250206,183500,394284470,6880,6880,6880,6880,0
20250206,183400,394284470,6880,6880,6880,6880,0
20250206,183300,394284470,6880,6880,6880,6880,0
20250206,183200,394284470,6880,6880,6880,6880,0
20250206,183100,394284470,6880,6880,6880,6880,0
20250206,183000,394284470,6880,6880,6880,6880,0
20250206,182900,394284470,6880,6880,6880,6880,0
20250206,182800,394284470,6880,6880,6880,6880,0
20250206,182700,394284470,6880,6880,6880,6880,0
20250206,182600,394284470,6880,6880,6880,6880,0
20250206,182500,394284470,6880,6880,6880,6880,0
20250206,182400,394284470,6880,6880,6880,6880,0
20250206,182300,394284470,6880,6880,6880,6880,0
20250206,182200,394284470,6880,6880,6880,6880,0
20250206,182100,394284470,6880,6880,6880,6880,1418
20250206,182000,394284470,6880,6880,6880,6880,0
20250206,181900,394284470,6880,6880,6880,6880,0
20250206,181800,394284470,6880,6880,6880,6880,0
20250206,181700,394284470,6880,6880,6880,6880,0
20250206,181600,394284470,6880,6880,6880,6880,0
20250206,181500,394284470,6880,6880,6880,6880,0
20250206,181400,394284470,6880,6880,6880,6880,0
20250206,181300,394284470,6880,6880,6880,6880,0
20250206,181200,394284470,6880,6880,6880,6880,0
20250206,181100,394284470,6880,6880,6880,6880,0
20250206,181000,394284470,6880,6880,6880,6880,0
20250206,180900,394284470,6880,6880,6880,6880,0
20250206,180800,394284470,6880,6880,6880,6880,0
20250206,180700,394284470,6880,6880,6880,6880,0
20250206,180600,394284470,6880,6880,6880,6880,0
20250206,180500,394284470,6880,6880,6880,6880,0
20250206,180400,394284470,6880,6880,6880,6880,0
20250206,180300,394284470,6880,6880,6880,6880,0
20250206,180200,394284470,6880,6880,6880,6880,0
20250206,180100,394284470,6880,6880,6880,6880,0
20250206,180000,394284470,6880,6880,6880,6880,0
20250206,175900,394284470,6880,6880,6880,6880,0
20250206,175800,394284470,6880,6880,6880,6880,0
20250206,175700,394284470,6880,6880,6880,6880,0
20250206,175600,394284470,6880,6880,6880,6880,0
20250206,175500,394284470,6880,6880,6880,6880,0
20250206,175400,394284470,6880,6880,6880,6880,0
20250206,175300,394284470,6880,6880,6880,6880,0
20250206,175200,394284470,6880,6880,6880,6880,0
20250206,175100,394284470,6880,6880,6880,6880,1418
20250206,175000,394284470,6880,6880,6880,6880,0
20250206,174900,394284470,6880,6880,6880,6880,0
20250206,174800,394284470,6880,6880,6880,6880,0
20250206,174700,394284470,6880,6880,6880,6880,0
20250206,174600,394284470,6880,6880,6880,6880,0
20250206,174500,394284470,6880,6880,6880,6880,0
20250206,174400,394284470,6880,6880,6880,6880,0
20250206,174300,394284470,6880,6880,6880,6880,0
20250206,174200,394284470,6880,6880,6880,6880,0
20250206,174100,394284470,6880,6880,6880,6880,0
20250206,174000,394284470,6880,6880,6880,6880,0
20250206,173900,394284470,6880,6880,6880,6880,0
20250206,173800,394284470,6880,6880,6880,6880,0
20250206,173700,394284470,6880,6880,6880,6880,0
20250206,173600,394284470,6880,6880,6880,6880,0
20250206,173500,394284470,6880,6880,6880,6880,0
20250206,173400,394284470,6880,6880,6880,6880,0
20250206,173300,394284470,6880,6880,6880,6880,0
20250206,173200,394284470,6880,6880,6880,6880,0
20250206,173100,394284470,6880,6880,6880,6880,0
20250206,173000,394284470,6880,6880,6880,6880,0
20250206,172900,394284470,6880,6880,6880,6880,0
20250206,172800,394284470,6880,6880,6880,6880,0
20250206,172700,394284470,6880,6880,6880,6880,0
20250206,172600,394284470,6880,6880,6880,6880,0
20250206,172500,394284470,6880,6880,6880,6880,0
20250206,172400,394284470,6880,6880,6880,6880,0
20250206,172300,394284470,6880,6880,6880,6880,0
20250206,172200,394284470,6880,6880,6880,6880,0
20250206,172100,394284470,6880,6880,6880,6880,1418
20250206,172000,394284470,6880,6880,6880,6880,0
20250206,171900,394284470,6880,6880,6880,6880,0
20250206,171800,394284470,6880,6880,6880,6880,0
20250206,171700,394284470,6880,6880,6880,6880,0
20250206,171600,394284470,6880,6880,6880,6880,0
20250206,171500,394284470,6880,6880,6880,6880,0
20250206,171400,394284470,6880,6880,6880,6880,0
20250206,171300,394284470,6880,6880,6880,6880,0
20250206,171200,394284470,6880,6880,6880,6880,0
20250206,171100,394284470,6880,6880,6880,6880,0
20250206,171000,394284470,6880,6880,6880,6880,0
20250206,170900,394284470,6880,6880,6880,6880,0
20250206,170800,394284470,6880,6880,6880,6880,0
20250206,170700,394284470,6880,6880,6880,6880,0
20250206,170600,394284470,6880,6880,6880,6880,0
20250206,170500,394284470,6880,6880,6880,6880,0
20250206,170400,394284470,6880,6880,6880,6880,0
20250206,170300,394284470,6880,6880,6880,6880,0
20250206,170200,394284470,6880,6880,6880,6880,0
20250206,170100,394284470,6880,6880,6880,6880,0
20250206,170000,394284470,6880,6880,6880,6880,0
20250206,165900,394284470,6880,6880,6880,6880,0
20250206,165800,394284470,6880,6880,6880,6880,0
20250206,165700,394284470,6880,6880,6880,6880,0
20250206,165600,394284470,6880,6880,6880,6880,0
20250206,165500,394284470,6880,6880,6880,6880,0
20250206,165400,394284470,6880,6880,6880,6880,0
20250206,165300,394284470,6880,6880,6880,6880,0
20250206,165200,394284470,6880,6880,6880,6880,0
20250206,165100,394284470,6880,6880,6880,6880,1418
20250206,165000,394284470,6880,6880,6880,6880,0
20250206,164900,394284470,6880,6880,6880,6880,0
20250206,164800,394284470,6880,6880,6880,6880,0
20250206,164700,394284470,6880,6880,6880,6880,0
20250206,164600,394284470,6880,6880,6880,6880,0
20250206,164500,394284470,6880,6880,6880,6880,0
20250206,164400,394284470,6880,6880,6880,6880,0
20250206,164300,394284470,6880,6880,6880,6880,0
20250206,164200,394284470,6880,6880,6880,6880,0
20250206,164100,394284470,6880,6880,6880,6880,0
20250206,164000,394284470,6880,6880,6880,6880,0
20250206,163900,394284470,6880,6880,6880,6880,0
20250206,163800,394284470,6880,6880,6880,6880,0
20250206,163700,394284470,6880,6880,6880,6880,0
20250206,163600,394284470,6880,6880,6880,6880,0
20250206,163500,394284470,6880,6880,6880,6880,0
20250206,163400,394284470,6880,6880,6880,6880,0
20250206,163300,394284470,6880,6880,6880,6880,0
20250206,163200,394284470,6880,6880,6880,6880,0
20250206,163100,394284470,6880,6880,6880,6880,0
20250206,163000,394284470,6880,6880,6880,6880,0
20250206,162900,394284470,6880,6880,6880,6880,0
20250206,162800,394284470,6880,6880,6880,6880,0
20250206,162700,394284470,6880,6880,6880,6880,0
20250206,162600,394284470,6880,6880,6880,6880,0
20250206,162500,394284470,6880,6880,6880,6880,0
20250206,162400,394284470,6880,6880,6880,6880,0
20250206,162300,394284470,6880,6880,6880,6880,0
20250206,162200,394284470,6880,6880,6880,6880,0
20250206,162100,394284470,6880,6880,6880,6880,1418
20250206,162000,394284470,6880,6880,6880,6880,0
20250206,161900,394284470,6880,6880,6880,6880,0
20250206,161800,394284470,6880,6880,6880,6880,0
20250206,161700,394284470,6880,6880,6880,6880,0
20250206,161600,394284470,6880,6880,6880,6880,0
20250206,161500,394284470,6880,6880,6880,6880,0
20250206,161400,394284470,6880,6880,6880,6880,0
20250206,161300,394284470,6880,6880,6880,6880,0
20250206,161200,394284470,6880,6880,6880,6880,0
20250206,161100,394284470,6880,6880,6880,6880,0
20250206,161000,394284470,6880,6880,6880,6880,0
20250206,160900,394284470,6880,6880,6880,6880,0
20250206,160800,394284470,6880,6880,6880,6880,0
20250206,160700,394284470,6880,6880,6880,6880,0
20250206,160600,394284470,6880,6880,6880,6880,0
20250206,160500,394284470,6880,6880,6880,6880,0
20250206,160400,394284470,6880,6880,6880,6880,0
20250206,160300,394284470,6880,6880,6880,6880,0
20250206,160200,394284470,6880,6880,6880,6880,0
20250206,160100,394284470,6880,6880,6880,6880,0
20250206,160000,394284470,6880,6880,6880,6880,0
20250206,155900,394284470,6880,6880,6880,6880,0
20250206,155800,394284470,6880,6880,6880,6880,0
20250206,155700,394284470,6880,6880,6880,6880,0
20250206,155600,394284470,6880,6880,6880,6880,0
20250206,155500,394284470,6880,6880,6880,6880,0
20250206,155400,394284470,6880,6880,6880,6880,0
20250206,155300,394284470,6880,6880,6880,6880,0
20250206,155200,394284470,6880,6880,6880,6880,0
20250206,155100,394284470,6880,6880,6880,6880,1418
20250206,155000,394284470,6880,6880,6880,6880,0
20250206,154900,394284470,6880,6880,6880,6880,0
20250206,154800,394284470,6880,6880,6880,6880,0
20250206,154700,394284470,6880,6880,6880,6880,0
20250206,154600,394284470,6880,6880,6880,6880,0
20250206,154500,394284470,6880,6880,6880,6880,0
20250206,154400,394284470,6880,6880,6880,6880,0
20250206,154300,394284470,6880,6880,6880,6880,0
20250206,154200,394284470,6880,6880,6880,6880,0
20250206,154100,394284470,6880,6880,6880,6880,0
20250206,154000,394284470,6880,6880,6880,6880,0
20250206,153900,394284470,6880,6880,6880,6880,0
20250206,153800,394284470,6880,6880,6880,6880,0
20250206,153700,394284470,6880,6880,6880,6880,0
20250206,153600,394284470,6880,6880,6880,6880,0
20250206,153500,394284470,6880,6880,6880,6880,0
20250206,153400,394284470,6880,6880,6880,6880,0
20250206,153300,394284470,6880,6880,6880,6880,0
20250206,153200,394284470,6880,6880,6880,6880,0
20250206,153100,394284470,6880,6880,6880,6880,0
20250206,153000,394284470,6880,6880,6880,6880,1418
20250206,152900,384528630,6880,6880,6880,6880,0
20250206,152800,384528630,6880,6880,6880,6880,0
20250206,152700,384528630,6880,6880,6880,6880,0
20250206,152600,384528630,6880,6880,6880,6880,0
20250206,152500,384528630,6880,6880,6880,6880,0
20250206,152400,384528630,6880,6880,6880,6880,0
20250206,152300,384528630,6880,6880,6880,6880,0
20250206,152200,384528630,6880,6880,6880,6880,0
20250206,152100,384528630,6880,6880,6880,6880,0
20250206,152000,384528630,6880,6880,6880,6880,0
20250206,151900,384528630,6880,6880,6880,6880,4
20250206,151800,384501110,6880,6880,6880,6880,6
20250206,151700,384459830,6850,6850,6850,6850,300
20250206,151600,382404830,6880,6880,6880,6880,0
20250206,151500,382404830,6880,6850,6880,6850,6
20250206,151400,382363590,6880,6880,6880,6880,5
20250206,151300,382329190,6880,6880,6880,6880,100
20250206,151200,381641190,6880,6880,6880,6860,14
20250206,151100,381544890,6880,6880,6880,6880,3
20250206,151000,381524250,6880,6840,6880,6840,171
20250206,150900,380353730,6880,6880,6880,6880,3
20250206,150800,380333090,6850,6850,6850,6850,11
20250206,150700,380257740,6880,6880,6880,6880,0
20250206,150600,380257740,6880,6880,6880,6880,2
20250206,150500,380243980,6880,6880,6880,6880,1
20250206,150400,380237100,6880,6880,6880,6850,9
20250206,150300,380175240,6880,6870,6880,6870,1004
20250206,150200,373267730,6870,6870,6870,6870,19
20250206,150100,373137200,6870,6870,6870,6870,2
20250206,150000,373123460,6860,6860,6860,6860,0
20250206,145900,373123460,6860,6860,6860,6860,0
20250206,145800,373123460,6860,6860,6860,6860,0
20250206,145700,373123460,6860,6860,6860,6860,0
20250206,145600,373123460,6860,6860,6860,6860,73
20250206,145500,372622680,6860,6860,6860,6860,73
20250206,145400,372121900,6850,6850,6850,6850,0
20250206,145300,372121900,6850,6850,6850,6850,0
20250206,145200,372121900,6850,6850,6850,6850,128
20250206,145100,371245100,6870,6870,6870,6870,0
20250206,145000,371245100,6870,6870,6870,6870,0
20250206,144900,371245100,6870,6870,6870,6870,0
20250206,144800,371245100,6870,6870,6870,6870,0
20250206,144700,371245100,6870,6870,6870,6870,0
20250206,144600,371245100,6870,6870,6870,6870,0
20250206,144500,371245100,6870,6870,6870,6870,1200
20250206,144400,363001100,6870,6870,6870,6870,0
20250206,144300,363001100,6870,6860,6870,6860,2
20250206,144200,362987370,6850,6850,6850,6850,50
20250206,144100,362644870,6860,6860,6860,6860,0
20250206,144000,362644870,6860,6860,6860,6860,1
20250206,143900,362638010,6850,6850,6850,6850,0
20250206,143800,362638010,6850,6850,6850,6850,0
20250206,143700,362638010,6850,6850,6850,6850,0
20250206,143600,362638010,6850,6850,6850,6850,0
20250206,143500,362638010,6850,6850,6850,6850,0
20250206,143400,362638010,6850,6850,6850,6850,0
20250206,143300,362638010,6850,6850,6850,6850,30
20250206,143200,362432510,6850,6850,6850,6850,0
20250206,143100,362432510,6850,6850,6850,6850,0
20250206,143000,362432510,6850,6850,6850,6850,0
20250206,142900,362432510,6850,6850,6850,6850,0
20250206,142800,362432510,6850,6850,6850,6850,0
20250206,142700,362432510,6850,6850,6850,6850,49
20250206,142600,362096860,6840,6830,6840,6830,75
20250206,142500,361584600,6840,6840,6840,6840,200
20250206,142400,360216600,6850,6850,6850,6850,0
20250206,142300,360216600,6850,6850,6850,6850,0
20250206,142200,360216600,6850,6850,6850,6850,0
20250206,142100,360216600,6850,6850,6850,6850,0
20250206,142000,360216600,6850,6850,6850,6850,1
20250206,141900,360209750,6830,6830,6830,6830,0
20250206,141800,360209750,6830,6830,6830,6830,0
20250206,141700,360209750,6830,6830,6830,6830,74
20250206,141600,359704330,6850,6850,6850,6850,10
20250206,141500,359635830,6850,6850,6850,6850,0
20250206,141400,359635830,6850,6850,6850,6850,0
20250206,141300,359635830,6850,6850,6850,6850,0
20250206,141200,359635830,6850,6850,6850,6850,0
20250206,141100,359635830,6850,6850,6850,6850,0
20250206,141000,359635830,6850,6850,6850,6850,0
20250206,140900,359635830,6850,6860,6860,6850,1000
20250206,140800,352780830,6860,6850,6860,6850,2
20250206,140700,352767120,6840,6840,6840,6840,110
20250206,140600,352014720,6840,6840,6840,6840,0
20250206,140500,352014720,6840,6840,6840,6840,0
20250206,140400,352014720,6840,6840,6840,6840,0
20250206,140300,352014720,6840,6840,6840,6840,0
20250206,140200,352014720,6840,6840,6840,6840,11
20250206,140100,351939480,6840,6840,6840,6840,0
20250206,140000,351939480,6840,6840,6840,6840,0
20250206,135900,351939480,6840,6840,6840,6840,0
20250206,135800,351939480,6840,6840,6840,6840,0
20250206,135700,351939480,6840,6880,6880,6830,476
20250206,135600,348686120,6860,6860,6860,6860,2
20250206,135500,348672400,6860,6860,6860,6860,0
20250206,135400,348672400,6860,6860,6860,6860,0
20250206,135300,348672400,6860,6860,6860,6860,0
20250206,135200,348672400,6860,6860,6860,6860,1
20250206,135100,348665540,6880,6830,6880,6830,18049
20250206,135000,225390720,6830,6830,6830,6830,0
20250206,134900,225390720,6830,6830,6830,6830,0
20250206,134800,225390720,6830,6830,6830,6830,0
20250206,134700,225390720,6830,6830,6830,6830,8
20250206,134600,225336080,6830,6830,6830,6830,501
20250206,134500,221914250,6830,6830,6830,6830,628
20250206,134400,217625010,6830,6830,6830,6830,223
20250206,134300,216101920,6830,6830,6830,6830,1775
20250206,134200,203978670,6830,6830,6830,6820,931
20250206,134100,197620140,6820,6870,6870,6820,8609
20250206,134000,138788410,6900,6900,6900,6900,0
20250206,133900,138788410,6900,6900,6900,6900,0
20250206,133800,138788410,6900,6900,6900,6900,0
20250206,133700,138788410,6900,6900,6900,6900,0
20250206,133600,138788410,6900,6900,6900,6900,0
20250206,133500,138788410,6900,6900,6900,6900,0
20250206,133400,138788410,6900,6900,6900,6900,0
20250206,133300,138788410,6900,6900,6900,6900,5
20250206,133200,138753910,6870,6870,6870,6870,85
20250206,133100,138169960,6870,6880,6880,6870,1606
20250206,133000,127127380,6890,6890,6890,6890,11
20250206,132900,127051590,6900,6900,6900,6900,1
20250206,132800,127044690,6910,6910,6910,6910,0
20250206,132700,127044690,6910,6910,6910,6910,1
20250206,132600,127037780,6910,6910,6910,6910,0
20250206,132500,127037780,6910,6910,6910,6910,0
20250206,132400,127037780,6910,6910,6910,6910,0
20250206,132300,127037780,6910,6910,6910,6910,0
20250206,132200,127037780,6910,6910,6910,6910,0
20250206,132100,127037780,6910,6910,6910,6910,0
20250206,132000,127037780,6910,6910,6910,6910,0
20250206,131900,127037780,6910,6910,6910,6910,0
20250206,131800,127037780,6910,6910,6910,6910,11
20250206,131700,126961770,6910,6910,6910,6910,1
20250206,131600,126954860,6880,6880,6880,6880,0
20250206,131500,126954860,6880,6880,6880,6880,2
20250206,131400,126941100,6910,6910,6910,6910,0
20250206,131300,126941100,6910,6910,6910,6900,16
20250206,131200,126830680,6900,6900,6900,6900,287
20250206,131100,124850380,6900,6890,6900,6890,150
20250206,131000,123816430,6900,6900,6900,6900,0
20250206,130900,123816430,6900,6900,6900,6900,0
20250206,130800,123816430,6900,6900,6900,6900,0
20250206,130700,123816430,6900,6900,6900,6900,1
20250206,130600,123809530,6890,6890,6890,6890,0
20250206,130500,123809530,6890,6890,6890,6890,0
20250206,130400,123809530,6890,6890,6890,6890,0
20250206,130300,123809530,6890,6890,6890,6890,0
20250206,130200,123809530,6890,6890,6890,6890,0
20250206,130100,123809530,6890,6890,6890,6890,57
20250206,130000,123416800,6890,6890,6890,6890,0
20250206,125900,123416800,6890,6890,6890,6890,0
20250206,125800,123416800,6890,6890,6890,6890,1
20250206,125700,123409910,6890,6890,6890,6890,1
20250206,125600,123403020,6900,6900,6900,6900,0
20250206,125500,123403020,6900,6900,6900,6900,0
20250206,125400,123403020,6900,6900,6900,6900,0
20250206,125300,123403020,6900,6900,6900,6900,0
20250206,125200,123403020,6900,6900,6900,6900,0
20250206,125100,123403020,6900,6900,6900,6900,0
20250206,125000,123403020,6900,6900,6900,6900,16
20250206,124900,123292620,6900,6900,6900,6900,0
20250206,124800,123292620,6900,6900,6900,6900,0
20250206,124700,123292620,6900,6900,6900,6900,0
20250206,124600,123292620,6900,6900,6900,6900,0
20250206,124500,123292620,6900,6900,6900,6900,0
20250206,124400,123292620,6900,6900,6900,6900,0
20250206,124300,123292620,6900,6900,6900,6900,0
20250206,124200,123292620,6900,6900,6900,6900,0
20250206,124100,123292620,6900,6900,6900,6900,0
20250206,124000,123292620,6900,6900,6900,6900,0
20250206,123900,123292620,6900,6900,6900,6900,0
20250206,123800,123292620,6900,6900,6900,6900,0
20250206,123700,123292620,6900,6900,6900,6900,0
20250206,123600,123292620,6900,6900,6900,6900,0
20250206,123500,123292620,6900,6900,6900,6900,0
20250206,123400,123292620,6900,6900,6900,6900,0
20250206,123300,123292620,6900,6900,6900,6900,1
20250206,123200,123285720,6900,6900,6900,6900,4
20250206,123100,123258120,6900,6880,6900,6880,152
20250206,123000,122212340,6880,6880,6880,6880,0
20250206,122900,122212340,6880,6880,6880,6880,7
20250206,122800,122164180,6890,6890,6890,6890,8
20250206,122700,122109060,6910,6910,6910,6910,0
20250206,122600,122109060,6910,6910,6910,6910,0
20250206,122500,122109060,6910,6910,6910,6910,0
20250206,122400,122109060,6910,6910,6910,6910,0
20250206,122300,122109060,6910,6910,6910,6910,0
20250206,122200,122109060,6910,6910,6910,6910,0
20250206,122100,122109060,6910,6910,6910,6910,0
20250206,122000,122109060,6910,6910,6910,6910,0
20250206,121900,122109060,6910,6910,6910,6910,0
20250206,121800,122109060,6910,6910,6910,6910,0
20250206,121700,122109060,6910,6910,6910,6910,0
20250206,121600,122109060,6910,6910,6910,6910,0
20250206,121500,122109060,6910,6910,6910,6910,0
20250206,121400,122109060,6910,6910,6910,6910,0
20250206,121300,122109060,6910,6910,6910,6910,0
20250206,121200,122109060,6910,6910,6910,6910,0
20250206,121100,122109060,6910,6910,6910,6910,0
20250206,121000,122109060,6910,6910,6910,6910,0
20250206,120900,122109060,6910,6910,6910,6910,0
20250206,120800,122109060,6910,6910,6910,6910,1
20250206,120700,122102150,6880,6900,6900,6880,701
20250206,120600,117265270,6900,6900,6900,6900,1
20250206,120500,117258370,6880,6880,6880,6880,100
20250206,120400,116570370,6880,6880,6880,6880,0
20250206,120300,116570370,6880,6880,6880,6880,0
20250206,120200,116570370,6880,6880,6880,6880,0
20250206,120100,116570370,6880,6880,6880,6880,0
20250206,120000,116570370,6880,6880,6880,6880,0
20250206,115900,116570370,6880,6880,6880,6880,0
20250206,115800,116570370,6880,6880,6880,6880,0
20250206,115700,116570370,6880,6880,6880,6880,300
20250206,115600,114506370,6880,6880,6880,6880,1
20250206,115500,114499490,6880,6870,6880,6870,74
20250206,115400,113990380,6880,6880,6880,6880,0
20250206,115300,113990380,6880,6880,6880,6880,0
20250206,115200,113990380,6880,6880,6880,6880,1182
20250206,115100,105858220,6910,6910,6910,6910,0
20250206,115000,105858220,6910,6910,6910,6910,0
20250206,114900,105858220,6910,6910,6910,6910,0
20250206,114800,105858220,6910,6910,6910,6910,0
20250206,114700,105858220,6910,6910,6910,6910,0
20250206,114600,105858220,6910,6910,6910,6910,0
20250206,114500,105858220,6910,6910,6910,6910,1
20250206,114400,105851310,6880,6880,6880,6880,0
20250206,114300,105851310,6880,6880,6880,6880,0
20250206,114200,105851310,6880,6880,6880,6880,0
20250206,114100,105851310,6880,6880,6880,6880,0
20250206,114000,105851310,6880,6880,6880,6880,1
20250206,113900,105844430,6900,6900,6900,6900,0
20250206,113800,105844430,6900,6900,6900,6900,0
20250206,113700,105844430,6900,6900,6900,6900,6
20250206,113600,105803030,6880,6880,6880,6880,0
20250206,113500,105803030,6880,6880,6880,6880,0
20250206,113400,105803030,6880,6880,6880,6880,0
20250206,113300,105803030,6880,6880,6880,6880,200
20250206,113200,104427030,6910,6910,6910,6910,0
20250206,113100,104427030,6910,6910,6910,6910,0
20250206,113000,104427030,6910,6910,6910,6910,0
20250206,112900,104427030,6910,6910,6910,6910,0
20250206,112800,104427030,6910,6910,6910,6910,0
20250206,112700,104427030,6910,6910,6910,6910,0
20250206,112600,104427030,6910,6910,6910,6910,0
20250206,112500,104427030,6910,6910,6910,6910,0
20250206,112400,104427030,6910,6910,6910,6910,1
20250206,112300,104420120,6880,6880,6880,6880,0
20250206,112200,104420120,6880,6880,6880,6880,0
20250206,112100,104420120,6880,6880,6880,6880,0
20250206,112000,104420120,6880,6880,6880,6880,26
20250206,111900,104241240,6920,6920,6920,6920,100
20250206,111800,103549240,6920,6920,6920,6920,100
20250206,111700,102857240,6920,6880,6920,6880,100
20250206,111600,102166380,6880,6880,6880,6880,573
20250206,111500,98224140,6870,6870,6870,6870,236
20250206,111400,96602820,6880,6880,6880,6880,178
20250206,111300,95378180,6880,6880,6880,6880,0
20250206,111200,95378180,6880,6880,6880,6880,0
20250206,111100,95378180,6880,6880,6880,6880,15
20250206,111000,95274980,6900,6900,6900,6900,0
20250206,110900,95274980,6900,6900,6900,6900,0
20250206,110800,95274980,6900,6900,6900,6900,0
20250206,110700,95274980,6900,6900,6900,6900,0
20250206,110600,95274980,6900,6900,6900,6900,0
20250206,110500,95274980,6900,6900,6900,6900,0
20250206,110400,95274980,6900,6900,6900,6900,0
20250206,110300,95274980,6900,6900,6900,6900,1
20250206,110200,95268080,6900,6900,6900,6900,0
20250206,110100,95268080,6900,6900,6900,6900,0
20250206,110000,95268080,6900,6900,6900,6900,0
20250206,105900,95268080,6900,6900,6900,6900,0
20250206,105800,95268080,6900,6900,6900,6900,0
20250206,105700,95268080,6900,6900,6900,6900,0
20250206,105600,95268080,6900,6900,6900,6900,25
20250206,105500,95095580,6900,6900,6900,6900,0
20250206,105400,95095580,6900,6900,6900,6900,0
20250206,105300,95095580,6900,6900,6900,6900,0
20250206,105200,95095580,6900,6900,6900,6900,1
20250206,105100,95088680,6880,6880,6880,6880,96
20250206,105000,94428200,6900,6900,6900,6900,0
20250206,104900,94428200,6900,6900,6900,6900,207
20250206,104800,92999900,6930,6930,6930,6930,0
20250206,104700,92999900,6930,6930,6930,6930,0
20250206,104600,92999900,6930,6930,6930,6930,0
20250206,104500,92999900,6930,6930,6930,6930,5
20250206,104400,92965250,6940,6940,6940,6940,0
20250206,104300,92965250,6940,6920,6940,6920,144
20250206,104200,91968490,6920,6920,6920,6920,21
20250206,104100,91823170,6920,6920,6920,6920,0
20250206,104000,91823170,6920,6920,6920,6920,2
20250206,103900,91809330,6920,6920,6920,6920,0
20250206,103800,91809330,6920,6920,6920,6920,0
20250206,103700,91809330,6920,6900,6920,6900,3
20250206,103600,91788610,6900,6900,6900,6900,0
20250206,103500,91788610,6900,6900,6900,6900,0
20250206,103400,91788610,6900,6900,6910,6900,507
20250206,103300,88285310,6910,6910,6910,6910,1
20250206,103200,88278400,6900,6900,6900,6900,949
20250206,103100,81730300,6900,6900,6900,6900,1
20250206,103000,81723400,6880,6880,6880,6880,0
20250206,102900,81723400,6880,6880,6880,6880,5
20250206,102800,81689000,6900,6900,6900,6900,0
20250206,102700,81689000,6900,6900,6900,6900,0
20250206,102600,81689000,6900,6900,6900,6900,0
20250206,102500,81689000,6900,6900,6900,6900,70
20250206,102400,81206000,6900,6900,6900,6900,0
20250206,102300,81206000,6900,6900,6900,6900,0
20250206,102200,81206000,6900,6900,6900,6900,30
20250206,102100,80999000,6900,6900,6900,6900,100
20250206,102000,80309000,6900,6890,6900,6890,156
20250206,101900,79233190,6870,6870,6870,6870,0
20250206,101800,79233190,6870,6870,6870,6870,0
20250206,101700,79233190,6870,6870,6870,6870,0
20250206,101600,79233190,6870,6870,6870,6870,0
20250206,101500,79233190,6870,6870,6870,6870,0
20250206,101400,79233190,6870,6870,6870,6870,0
20250206,101300,79233190,6870,6870,6870,6870,50
20250206,101200,78889690,6890,6890,6890,6890,11
20250206,101100,78813900,6890,6890,6890,6890,0
20250206,101000,78813900,6890,6890,6890,6890,0
20250206,100900,78813900,6890,6890,6890,6890,100
20250206,100800,78124900,6880,6880,6880,6880,500
20250206,100700,74684900,6870,6870,6870,6870,0
20250206,100600,74684900,6870,6870,6870,6870,196
20250206,100500,73338380,6870,6870,6870,6870,1
20250206,100400,73331510,6870,6870,6870,6870,0
20250206,100300,73331510,6870,6870,6870,6870,0
20250206,100200,73331510,6870,6870,6870,6870,23
20250206,100100,73173500,6870,6870,6870,6870,0
20250206,100000,73173500,6870,6870,6870,6870,0
20250206,095900,73173500,6870,6870,6870,6870,30
20250206,095800,72967400,6860,6860,6860,6860,0
20250206,095700,72967400,6860,6860,6860,6860,0
20250206,095600,72967400,6860,6860,6860,6860,0
20250206,095500,72967400,6860,6850,6860,6850,1802
20250206,095400,60607680,6850,6860,6860,6850,300
20250206,095300,58550680,6860,6860,6860,6860,1
20250206,095200,58543820,6840,6840,6840,6840,0
20250206,095100,58543820,6840,6860,6860,6840,15
20250206,095000,58441200,6860,6870,6870,6850,75
20250206,094900,57927310,6860,6870,6870,6860,24
20250206,094800,57762470,6870,6870,6870,6870,0
20250206,094700,57762470,6870,6870,6870,6870,0
20250206,094600,57762470,6870,6870,6870,6870,15
20250206,094500,57659420,6870,6870,6870,6870,1
20250206,094400,57652550,6860,6870,6870,6860,3
20250206,094300,57631960,6860,6860,6860,6860,1
20250206,094200,57625100,6860,6860,6860,6860,23
20250206,094100,57467320,6860,6860,6860,6860,0
20250206,094000,57467320,6860,6860,6860,6860,0
20250206,093900,57467320,6860,6860,6860,6860,0
20250206,093800,57467320,6860,6860,6860,6860,0
20250206,093700,57467320,6860,6860,6860,6860,0
20250206,093600,57467320,6860,6860,6860,6860,1
20250206,093500,57460460,6860,6860,6860,6860,0
20250206,093400,57460460,6860,6860,6860,6860,1
20250206,093300,57453600,6860,6860,6860,6860,13
20250206,093200,57364420,6860,6840,6860,6840,210
20250206,093100,55924020,6860,6860,6860,6860,0
20250206,093000,55924020,6860,6860,6860,6860,2
20250206,092900,55910300,6840,6840,6840,6840,0
20250206,092800,55910300,6840,6840,6840,6840,0
20250206,092700,55910300,6840,6840,6840,6840,1
20250206,092600,55903460,6830,6850,6850,6830,220
20250206,092500,54399440,6850,6860,6860,6850,450
20250206,092400,51313870,6870,6870,6870,6870,8
20250206,092300,51258910,6870,6870,6870,6870,166
20250206,092200,50118490,6860,6870,6870,6850,107
20250206,092100,49384910,6860,6860,6860,6860,0
20250206,092000,49384910,6860,6830,6860,6830,970
20250206,091900,42757410,6830,6850,6850,6830,34
20250206,091800,42525010,6850,6850,6850,6850,1
20250206,091700,42518160,6830,6830,6830,6830,0
20250206,091600,42518160,6830,6830,6830,6830,0
20250206,091500,42518160,6830,6830,6830,6830,39
20250206,091400,42251790,6830,6830,6830,6830,200
20250206,091300,40885790,6850,6850,6850,6850,0
20250206,091200,40885790,6850,6860,6860,6850,123
20250206,091100,40042040,6870,6870,6910,6870,2231
20250206,091000,24693250,6870,6870,6870,6870,0
20250206,090900,24693250,6870,6870,6870,6870,0
20250206,090800,24693250,6870,6870,6870,6870,30
20250206,090700,24487150,6870,6890,6890,6870,276
20250206,090600,22590000,6960,6960,6960,6960,8
20250206,090500,22534320,6890,6890,6890,6890,43
20250206,090400,22238050,6960,6960,6960,6960,1
20250206,090300,22231090,6960,6970,6980,6880,608
20250206,090200,18034070,6960,6970,6970,6960,120
20250206,090100,17197870,6970,6910,6970,6900,1083
20250206,090000,9654400,6910,7040,7040,6910,1378