KissMeData/068100/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194800,175850715,3190,3190,3190,3190,1192
20250206,194700,175850715,3190,3190,3190,3190,0
20250206,194600,175850715,3190,3190,3190,3190,0
20250206,194500,175850715,3190,3190,3190,3190,0
20250206,194400,175850715,3190,3190,3190,3190,0
20250206,194300,175850715,3190,3190,3190,3190,0
20250206,194200,175850715,3190,3190,3190,3190,0
20250206,194100,175850715,3190,3190,3190,3190,0
20250206,194000,175850715,3190,3190,3190,3190,0
20250206,193900,175850715,3190,3190,3190,3190,0
20250206,193800,175850715,3190,3190,3190,3190,0
20250206,193700,175850715,3190,3190,3190,3190,0
20250206,193600,175850715,3190,3190,3190,3190,0
20250206,193500,175850715,3190,3190,3190,3190,0
20250206,193400,175850715,3190,3190,3190,3190,0
20250206,193300,175850715,3190,3190,3190,3190,0
20250206,193200,175850715,3190,3190,3190,3190,0
20250206,193100,175850715,3190,3190,3190,3190,0
20250206,193000,175850715,3190,3190,3190,3190,0
20250206,192900,175850715,3190,3190,3190,3190,0
20250206,192800,175850715,3190,3190,3190,3190,0
20250206,192700,175850715,3190,3190,3190,3190,0
20250206,192600,175850715,3190,3190,3190,3190,0
20250206,192500,175850715,3190,3190,3190,3190,0
20250206,192400,175850715,3190,3190,3190,3190,0
20250206,192300,175850715,3190,3190,3190,3190,0
20250206,192200,175850715,3190,3190,3190,3190,0
20250206,192100,175850715,3190,3190,3190,3190,0
20250206,192000,175850715,3190,3190,3190,3190,0
20250206,191900,175850715,3190,3190,3190,3190,0
20250206,191800,175850715,3190,3190,3190,3190,1192
20250206,191700,175850715,3190,3190,3190,3190,0
20250206,191600,175850715,3190,3190,3190,3190,0
20250206,191500,175850715,3190,3190,3190,3190,0
20250206,191400,175850715,3190,3190,3190,3190,0
20250206,191300,175850715,3190,3190,3190,3190,0
20250206,191200,175850715,3190,3190,3190,3190,0
20250206,191100,175850715,3190,3190,3190,3190,0
20250206,191000,175850715,3190,3190,3190,3190,0
20250206,190900,175850715,3190,3190,3190,3190,0
20250206,190800,175850715,3190,3190,3190,3190,0
20250206,190700,175850715,3190,3190,3190,3190,0
20250206,190600,175850715,3190,3190,3190,3190,0
20250206,190500,175850715,3190,3190,3190,3190,0
20250206,190400,175850715,3190,3190,3190,3190,0
20250206,190300,175850715,3190,3190,3190,3190,0
20250206,190200,175850715,3190,3190,3190,3190,0
20250206,190100,175850715,3190,3190,3190,3190,0
20250206,190000,175850715,3190,3190,3190,3190,0
20250206,185900,175850715,3190,3190,3190,3190,0
20250206,185800,175850715,3190,3190,3190,3190,0
20250206,185700,175850715,3190,3190,3190,3190,0
20250206,185600,175850715,3190,3190,3190,3190,0
20250206,185500,175850715,3190,3190,3190,3190,0
20250206,185400,175850715,3190,3190,3190,3190,0
20250206,185300,175850715,3190,3190,3190,3190,0
20250206,185200,175850715,3190,3190,3190,3190,0
20250206,185100,175850715,3190,3190,3190,3190,0
20250206,185000,175850715,3190,3190,3190,3190,0
20250206,184900,175850715,3190,3190,3190,3190,0
20250206,184800,175850715,3190,3190,3190,3190,1192
20250206,184700,175850715,3190,3190,3190,3190,0
20250206,184600,175850715,3190,3190,3190,3190,0
20250206,184500,175850715,3190,3190,3190,3190,0
20250206,184400,175850715,3190,3190,3190,3190,0
20250206,184300,175850715,3190,3190,3190,3190,0
20250206,184200,175850715,3190,3190,3190,3190,0
20250206,184100,175850715,3190,3190,3190,3190,0
20250206,184000,175850715,3190,3190,3190,3190,0
20250206,183900,175850715,3190,3190,3190,3190,0
20250206,183800,175850715,3190,3190,3190,3190,0
20250206,183700,175850715,3190,3190,3190,3190,0
20250206,183600,175850715,3190,3190,3190,3190,0
20250206,183500,175850715,3190,3190,3190,3190,0
20250206,183400,175850715,3190,3190,3190,3190,0
20250206,183300,175850715,3190,3190,3190,3190,0
20250206,183200,175850715,3190,3190,3190,3190,0
20250206,183100,175850715,3190,3190,3190,3190,0
20250206,183000,175850715,3190,3190,3190,3190,0
20250206,182900,175850715,3190,3190,3190,3190,0
20250206,182800,175850715,3190,3190,3190,3190,0
20250206,182700,175850715,3190,3190,3190,3190,0
20250206,182600,175850715,3190,3190,3190,3190,0
20250206,182500,175850715,3190,3190,3190,3190,0
20250206,182400,175850715,3190,3190,3190,3190,0
20250206,182300,175850715,3190,3190,3190,3190,0
20250206,182200,175850715,3190,3190,3190,3190,0
20250206,182100,175850715,3190,3190,3190,3190,0
20250206,182000,175850715,3190,3190,3190,3190,0
20250206,181900,175850715,3190,3190,3190,3190,0
20250206,181800,175850715,3190,3190,3190,3190,1192
20250206,181700,175850715,3190,3190,3190,3190,0
20250206,181600,175850715,3190,3190,3190,3190,0
20250206,181500,175850715,3190,3190,3190,3190,0
20250206,181400,175850715,3190,3190,3190,3190,0
20250206,181300,175850715,3190,3190,3190,3190,0
20250206,181200,175850715,3190,3190,3190,3190,0
20250206,181100,175850715,3190,3190,3190,3190,0
20250206,181000,175850715,3190,3190,3190,3190,0
20250206,180900,175850715,3190,3190,3190,3190,0
20250206,180800,175850715,3190,3190,3190,3190,0
20250206,180700,175850715,3190,3190,3190,3190,0
20250206,180600,175850715,3190,3190,3190,3190,0
20250206,180500,175850715,3190,3190,3190,3190,0
20250206,180400,175850715,3190,3190,3190,3190,0
20250206,180300,175850715,3190,3190,3190,3190,0
20250206,180200,175850715,3190,3190,3190,3190,0
20250206,180100,175850715,3190,3190,3190,3190,0
20250206,180000,175850715,3190,3190,3190,3190,0
20250206,175900,175850715,3190,3190,3190,3190,0
20250206,175800,175850715,3190,3190,3190,3190,0
20250206,175700,175850715,3190,3190,3190,3190,0
20250206,175600,175850715,3190,3190,3190,3190,0
20250206,175500,175850715,3190,3190,3190,3190,0
20250206,175400,175850715,3190,3190,3190,3190,0
20250206,175300,175850715,3190,3190,3190,3190,0
20250206,175200,175850715,3190,3190,3190,3190,0
20250206,175100,175850715,3190,3190,3190,3190,0
20250206,175000,175850715,3190,3190,3190,3190,0
20250206,174900,175850715,3190,3190,3190,3190,0
20250206,174800,175850715,3190,3190,3190,3190,1192
20250206,174700,175850715,3190,3190,3190,3190,0
20250206,174600,175850715,3190,3190,3190,3190,0
20250206,174500,175850715,3190,3190,3190,3190,0
20250206,174400,175850715,3190,3190,3190,3190,0
20250206,174300,175850715,3190,3190,3190,3190,0
20250206,174200,175850715,3190,3190,3190,3190,0
20250206,174100,175850715,3190,3190,3190,3190,0
20250206,174000,175850715,3190,3190,3190,3190,0
20250206,173900,175850715,3190,3190,3190,3190,0
20250206,173800,175850715,3190,3190,3190,3190,0
20250206,173700,175850715,3190,3190,3190,3190,0
20250206,173600,175850715,3190,3190,3190,3190,0
20250206,173500,175850715,3190,3190,3190,3190,0
20250206,173400,175850715,3190,3190,3190,3190,0
20250206,173300,175850715,3190,3190,3190,3190,0
20250206,173200,175850715,3190,3190,3190,3190,0
20250206,173100,175850715,3190,3190,3190,3190,0
20250206,173000,175850715,3190,3190,3190,3190,0
20250206,172900,175850715,3190,3190,3190,3190,0
20250206,172800,175850715,3190,3190,3190,3190,0
20250206,172700,175850715,3190,3190,3190,3190,0
20250206,172600,175850715,3190,3190,3190,3190,0
20250206,172500,175850715,3190,3190,3190,3190,0
20250206,172400,175850715,3190,3190,3190,3190,0
20250206,172300,175850715,3190,3190,3190,3190,0
20250206,172200,175850715,3190,3190,3190,3190,0
20250206,172100,175850715,3190,3190,3190,3190,0
20250206,172000,175850715,3190,3190,3190,3190,0
20250206,171900,175850715,3190,3190,3190,3190,0
20250206,171800,175850715,3190,3190,3190,3190,1192
20250206,171700,175850715,3190,3190,3190,3190,0
20250206,171600,175850715,3190,3190,3190,3190,0
20250206,171500,175850715,3190,3190,3190,3190,0
20250206,171400,175850715,3190,3190,3190,3190,0
20250206,171300,175850715,3190,3190,3190,3190,0
20250206,171200,175850715,3190,3190,3190,3190,0
20250206,171100,175850715,3190,3190,3190,3190,0
20250206,171000,175850715,3190,3190,3190,3190,0
20250206,170900,175850715,3190,3190,3190,3190,0
20250206,170800,175850715,3190,3190,3190,3190,0
20250206,170700,175850715,3190,3190,3190,3190,0
20250206,170600,175850715,3190,3190,3190,3190,0
20250206,170500,175850715,3190,3190,3190,3190,0
20250206,170400,175850715,3190,3190,3190,3190,0
20250206,170300,175850715,3190,3190,3190,3190,0
20250206,170200,175850715,3190,3190,3190,3190,0
20250206,170100,175850715,3190,3190,3190,3190,0
20250206,170000,175850715,3190,3190,3190,3190,0
20250206,165900,175850715,3190,3190,3190,3190,0
20250206,165800,175850715,3190,3190,3190,3190,0
20250206,165700,175850715,3190,3190,3190,3190,0
20250206,165600,175850715,3190,3190,3190,3190,0
20250206,165500,175850715,3190,3190,3190,3190,0
20250206,165400,175850715,3190,3190,3190,3190,0
20250206,165300,175850715,3190,3190,3190,3190,0
20250206,165200,175850715,3190,3190,3190,3190,0
20250206,165100,175850715,3190,3190,3190,3190,0
20250206,165000,175850715,3190,3190,3190,3190,0
20250206,164900,175850715,3190,3190,3190,3190,0
20250206,164800,175850715,3190,3190,3190,3190,1192
20250206,164700,175850715,3190,3190,3190,3190,0
20250206,164600,175850715,3190,3190,3190,3190,0
20250206,164500,175850715,3190,3190,3190,3190,0
20250206,164400,175850715,3190,3190,3190,3190,0
20250206,164300,175850715,3190,3190,3190,3190,0
20250206,164200,175850715,3190,3190,3190,3190,0
20250206,164100,175850715,3190,3190,3190,3190,0
20250206,164000,175850715,3190,3190,3190,3190,0
20250206,163900,175850715,3190,3190,3190,3190,0
20250206,163800,175850715,3190,3190,3190,3190,0
20250206,163700,175850715,3190,3190,3190,3190,0
20250206,163600,175850715,3190,3190,3190,3190,0
20250206,163500,175850715,3190,3190,3190,3190,0
20250206,163400,175850715,3190,3190,3190,3190,0
20250206,163300,175850715,3190,3190,3190,3190,0
20250206,163200,175850715,3190,3190,3190,3190,0
20250206,163100,175850715,3190,3190,3190,3190,0
20250206,163000,175850715,3190,3190,3190,3190,0
20250206,162900,175850715,3190,3190,3190,3190,0
20250206,162800,175850715,3190,3190,3190,3190,0
20250206,162700,175850715,3190,3190,3190,3190,0
20250206,162600,175850715,3190,3190,3190,3190,0
20250206,162500,175850715,3190,3190,3190,3190,0
20250206,162400,175850715,3190,3190,3190,3190,0
20250206,162300,175850715,3190,3190,3190,3190,0
20250206,162200,175850715,3190,3190,3190,3190,0
20250206,162100,175850715,3190,3190,3190,3190,0
20250206,162000,175850715,3190,3190,3190,3190,0
20250206,161900,175850715,3190,3190,3190,3190,0
20250206,161800,175850715,3190,3190,3190,3190,1192
20250206,161700,175850715,3190,3190,3190,3190,0
20250206,161600,175850715,3190,3190,3190,3190,0
20250206,161500,175850715,3190,3190,3190,3190,0
20250206,161400,175850715,3190,3190,3190,3190,0
20250206,161300,175850715,3190,3190,3190,3190,0
20250206,161200,175850715,3190,3190,3190,3190,0
20250206,161100,175850715,3190,3190,3190,3190,0
20250206,161000,175850715,3190,3190,3190,3190,0
20250206,160900,175850715,3190,3190,3190,3190,0
20250206,160800,175850715,3190,3190,3190,3190,0
20250206,160700,175850715,3190,3190,3190,3190,0
20250206,160600,175850715,3190,3190,3190,3190,0
20250206,160500,175850715,3190,3190,3190,3190,0
20250206,160400,175850715,3190,3190,3190,3190,0
20250206,160300,175850715,3190,3190,3190,3190,0
20250206,160200,175850715,3190,3190,3190,3190,0
20250206,160100,175850715,3190,3190,3190,3190,0
20250206,160000,175850715,3190,3190,3190,3190,0
20250206,155900,175850715,3190,3190,3190,3190,0
20250206,155800,175850715,3190,3190,3190,3190,0
20250206,155700,175850715,3190,3190,3190,3190,0
20250206,155600,175850715,3190,3190,3190,3190,0
20250206,155500,175850715,3190,3190,3190,3190,0
20250206,155400,175850715,3190,3190,3190,3190,0
20250206,155300,175850715,3190,3190,3190,3190,0
20250206,155200,175850715,3190,3190,3190,3190,0
20250206,155100,175850715,3190,3190,3190,3190,0
20250206,155000,175850715,3190,3190,3190,3190,0
20250206,154900,175850715,3190,3190,3190,3190,0
20250206,154800,175850715,3190,3190,3190,3190,1192
20250206,154700,175850715,3190,3190,3190,3190,0
20250206,154600,175850715,3190,3190,3190,3190,0
20250206,154500,175850715,3190,3190,3190,3190,0
20250206,154400,175850715,3190,3190,3190,3190,0
20250206,154300,175850715,3190,3190,3190,3190,0
20250206,154200,175850715,3190,3190,3190,3190,0
20250206,154100,175850715,3190,3190,3190,3190,0
20250206,154000,175850715,3190,3190,3190,3190,0
20250206,153900,175850715,3190,3190,3190,3190,0
20250206,153800,175850715,3190,3190,3190,3190,0
20250206,153700,175850715,3190,3190,3190,3190,0
20250206,153600,175850715,3190,3190,3190,3190,0
20250206,153500,175850715,3190,3190,3190,3190,0
20250206,153400,175850715,3190,3190,3190,3190,0
20250206,153300,175850715,3190,3190,3190,3190,0
20250206,153200,175850715,3190,3190,3190,3190,0
20250206,153100,175850715,3190,3190,3190,3190,0
20250206,153000,175850715,3190,3190,3190,3190,1192
20250206,152900,172048235,3190,3190,3190,3190,0
20250206,152800,172048235,3190,3190,3190,3190,0
20250206,152700,172048235,3190,3190,3190,3190,0
20250206,152600,172048235,3190,3190,3190,3190,0
20250206,152500,172048235,3190,3190,3190,3190,0
20250206,152400,172048235,3190,3190,3190,3190,0
20250206,152300,172048235,3190,3190,3190,3190,0
20250206,152200,172048235,3190,3190,3190,3190,0
20250206,152100,172048235,3190,3190,3190,3190,0
20250206,152000,172048235,3190,3190,3190,3190,0
20250206,151900,172048235,3190,3200,3200,3190,73
20250206,151800,171814785,3190,3190,3190,3190,100
20250206,151700,171495785,3190,3200,3200,3190,126
20250206,151600,171093815,3200,3200,3200,3200,4
20250206,151500,171081015,3190,3190,3190,3190,0
20250206,151400,171081015,3190,3195,3195,3190,593
20250206,151300,169186845,3190,3190,3190,3190,1000
20250206,151200,165996845,3200,3195,3200,3195,1503
20250206,151100,161194745,3190,3190,3190,3190,0
20250206,151000,161194745,3190,3190,3190,3190,355
20250206,150900,160062295,3195,3195,3195,3195,501
20250206,150800,158461600,3195,3200,3200,3195,154
20250206,150700,157969510,3185,3185,3185,3185,0
20250206,150600,157969510,3185,3185,3185,3185,401
20250206,150500,156692325,3185,3185,3185,3185,581
20250206,150400,154841840,3185,3185,3185,3185,0
20250206,150300,154841840,3185,3185,3185,3185,0
20250206,150200,154841840,3185,3185,3185,3185,45
20250206,150100,154698515,3185,3185,3185,3185,376
20250206,150000,153500955,3190,3190,3190,3190,5
20250206,145900,153485005,3190,3190,3190,3190,450
20250206,145800,152049505,3190,3190,3190,3190,0
20250206,145700,152049505,3190,3190,3190,3190,0
20250206,145600,152049505,3190,3195,3195,3190,1100
20250206,145500,148539180,3200,3200,3200,3200,200
20250206,145400,147899180,3195,3195,3195,3195,0
20250206,145300,147899180,3195,3195,3195,3195,0
20250206,145200,147899180,3195,3195,3195,3195,753
20250206,145100,145493345,3195,3195,3195,3195,0
20250206,145000,145493345,3195,3195,3195,3195,200
20250206,144900,144854345,3200,3200,3200,3200,0
20250206,144800,144854345,3200,3200,3200,3200,0
20250206,144700,144854345,3200,3200,3200,3200,1
20250206,144600,144851145,3195,3195,3195,3195,0
20250206,144500,144851145,3195,3195,3195,3195,316
20250206,144400,143841525,3195,3195,3195,3195,143
20250206,144300,143384640,3195,3195,3195,3195,100
20250206,144200,143065140,3195,3195,3195,3195,101
20250206,144100,142742445,3200,3200,3200,3200,1
20250206,144000,142739245,3200,3200,3200,3200,47
20250206,143900,142588845,3190,3190,3190,3190,0
20250206,143800,142588845,3190,3190,3190,3190,0
20250206,143700,142588845,3190,3190,3190,3190,71
20250206,143600,142362355,3190,3190,3190,3190,0
20250206,143500,142362355,3190,3190,3190,3190,0
20250206,143400,142362355,3190,3190,3190,3190,0
20250206,143300,142362355,3190,3190,3190,3190,0
20250206,143200,142362355,3190,3190,3190,3190,0
20250206,143100,142362355,3190,3190,3190,3190,152
20250206,143000,141877475,3195,3205,3205,3195,12
20250206,142900,141839085,3195,3210,3210,3195,3321
20250206,142800,131204850,3210,3210,3210,3210,0
20250206,142700,131204850,3210,3210,3210,3210,47
20250206,142600,131053980,3210,3210,3210,3210,30
20250206,142500,130957680,3210,3210,3210,3210,0
20250206,142400,130957680,3210,3210,3210,3210,0
20250206,142300,130957680,3210,3210,3210,3210,354
20250206,142200,129821340,3210,3210,3210,3210,0
20250206,142100,129821340,3210,3210,3210,3210,191
20250206,142000,129208230,3210,3210,3210,3210,0
20250206,141900,129208230,3210,3210,3210,3210,1
20250206,141800,129205020,3210,3210,3210,3210,15
20250206,141700,129156870,3210,3210,3210,3210,217
20250206,141600,128460300,3215,3215,3215,3215,10
20250206,141500,128428150,3220,3220,3220,3220,0
20250206,141400,128428150,3220,3220,3220,3220,100
20250206,141300,128106150,3220,3220,3220,3220,100
20250206,141200,127784150,3215,3215,3215,3215,100
20250206,141100,127462650,3215,3215,3215,3215,0
20250206,141000,127462650,3215,3215,3215,3215,60
20250206,140900,127269750,3210,3210,3215,3210,811
20250206,140800,124662740,3210,3210,3210,3210,46
20250206,140700,124515080,3210,3210,3210,3210,0
20250206,140600,124515080,3210,3210,3210,3210,0
20250206,140500,124515080,3210,3210,3210,3210,239
20250206,140400,123747890,3215,3215,3215,3215,0
20250206,140300,123747890,3215,3215,3215,3215,0
20250206,140200,123747890,3215,3215,3215,3215,0
20250206,140100,123747890,3215,3215,3215,3215,0
20250206,140000,123747890,3215,3215,3215,3215,0
20250206,135900,123747890,3215,3215,3215,3215,3
20250206,135800,123738245,3210,3210,3210,3210,0
20250206,135700,123738245,3210,3210,3210,3210,10
20250206,135600,123706145,3205,3205,3205,3205,0
20250206,135500,123706145,3205,3205,3205,3205,0
20250206,135400,123706145,3205,3205,3205,3205,100
20250206,135300,123385645,3205,3205,3205,3205,0
20250206,135200,123385645,3205,3205,3205,3205,105
20250206,135100,123049120,3210,3210,3210,3210,0
20250206,135000,123049120,3210,3210,3210,3210,0
20250206,134900,123049120,3210,3210,3210,3210,0
20250206,134800,123049120,3210,3210,3210,3210,0
20250206,134700,123049120,3210,3210,3210,3210,0
20250206,134600,123049120,3210,3210,3210,3210,0
20250206,134500,123049120,3210,3210,3210,3210,0
20250206,134400,123049120,3210,3210,3210,3210,0
20250206,134300,123049120,3210,3210,3210,3210,1
20250206,134200,123045910,3210,3210,3210,3210,12
20250206,134100,123007390,3210,3210,3210,3210,0
20250206,134000,123007390,3210,3210,3210,3210,0
20250206,133900,123007390,3210,3210,3210,3210,0
20250206,133800,123007390,3210,3210,3210,3210,0
20250206,133700,123007390,3210,3210,3210,3210,0
20250206,133600,123007390,3210,3210,3210,3210,0
20250206,133500,123007390,3210,3210,3210,3210,0
20250206,133400,123007390,3210,3210,3210,3210,10
20250206,133300,122975290,3210,3210,3210,3210,0
20250206,133200,122975290,3210,3210,3210,3210,1
20250206,133100,122972080,3210,3210,3210,3210,0
20250206,133000,122972080,3210,3210,3210,3210,0
20250206,132900,122972080,3210,3210,3210,3210,0
20250206,132800,122972080,3210,3210,3210,3210,15
20250206,132700,122923930,3215,3215,3215,3215,0
20250206,132600,122923930,3215,3215,3215,3215,0
20250206,132500,122923930,3215,3220,3220,3215,1488
20250206,132400,118132595,3225,3225,3225,3225,0
20250206,132300,118132595,3225,3225,3225,3225,0
20250206,132200,118132595,3225,3225,3225,3225,0
20250206,132100,118132595,3225,3225,3225,3225,0
20250206,132000,118132595,3225,3225,3225,3225,0
20250206,131900,118132595,3225,3225,3225,3225,0
20250206,131800,118132595,3225,3225,3225,3225,0
20250206,131700,118132595,3225,3230,3230,3225,12
20250206,131600,118093885,3220,3220,3220,3220,13
20250206,131500,118052025,3220,3220,3220,3220,0
20250206,131400,118052025,3220,3220,3220,3220,100
20250206,131300,117730025,3220,3220,3220,3220,0
20250206,131200,117730025,3220,3220,3220,3220,0
20250206,131100,117730025,3220,3220,3220,3220,0
20250206,131000,117730025,3220,3220,3220,3220,0
20250206,130900,117730025,3220,3205,3220,3205,1563
20250206,130800,112701325,3205,3205,3205,3205,0
20250206,130700,112701325,3205,3210,3210,3205,247
20250206,130600,111908620,3210,3210,3210,3210,0
20250206,130500,111908620,3210,3210,3210,3210,0
20250206,130400,111908620,3210,3210,3210,3210,0
20250206,130300,111908620,3210,3210,3210,3210,30
20250206,130200,111812320,3215,3215,3215,3215,0
20250206,130100,111812320,3215,3215,3215,3215,0
20250206,130000,111812320,3215,3215,3215,3215,0
20250206,125900,111812320,3215,3215,3215,3215,0
20250206,125800,111812320,3215,3215,3215,3215,2
20250206,125700,111805890,3215,3215,3215,3215,64
20250206,125600,111600130,3215,3215,3215,3215,0
20250206,125500,111600130,3215,3215,3215,3215,0
20250206,125400,111600130,3215,3215,3215,3215,0
20250206,125300,111600130,3215,3215,3215,3215,0
20250206,125200,111600130,3215,3215,3215,3215,0
20250206,125100,111600130,3215,3215,3215,3215,0
20250206,125000,111600130,3215,3210,3215,3210,269
20250206,124900,110736635,3215,3215,3215,3215,0
20250206,124800,110736635,3215,3215,3215,3215,0
20250206,124700,110736635,3215,3215,3215,3215,0
20250206,124600,110736635,3215,3215,3215,3215,25
20250206,124500,110656260,3215,3215,3215,3215,0
20250206,124400,110656260,3215,3215,3215,3215,0
20250206,124300,110656260,3215,3215,3215,3215,0
20250206,124200,110656260,3215,3215,3215,3215,0
20250206,124100,110656260,3215,3215,3215,3215,250
20250206,124000,109852510,3225,3225,3225,3225,0
20250206,123900,109852510,3225,3225,3225,3225,0
20250206,123800,109852510,3225,3225,3225,3225,0
20250206,123700,109852510,3225,3225,3225,3225,0
20250206,123600,109852510,3225,3225,3225,3225,4
20250206,123500,109839610,3220,3220,3220,3220,6
20250206,123400,109820290,3225,3225,3225,3225,0
20250206,123300,109820290,3225,3225,3225,3225,1085
20250206,123200,106321165,3225,3225,3225,3225,276
20250206,123100,105431065,3225,3225,3225,3225,201
20250206,123000,104782840,3225,3225,3225,3225,0
20250206,122900,104782840,3225,3225,3225,3225,0
20250206,122800,104782840,3225,3225,3225,3225,0
20250206,122700,104782840,3225,3225,3225,3225,0
20250206,122600,104782840,3225,3225,3225,3225,0
20250206,122500,104782840,3225,3225,3225,3225,0
20250206,122400,104782840,3225,3225,3225,3225,0
20250206,122300,104782840,3225,3225,3225,3225,0
20250206,122200,104782840,3225,3225,3225,3225,0
20250206,122100,104782840,3225,3225,3225,3225,0
20250206,122000,104782840,3225,3225,3225,3225,0
20250206,121900,104782840,3225,3225,3225,3225,0
20250206,121800,104782840,3225,3225,3225,3225,0
20250206,121700,104782840,3225,3225,3225,3225,1
20250206,121600,104779615,3225,3225,3225,3225,0
20250206,121500,104779615,3225,3225,3225,3225,0
20250206,121400,104779615,3225,3225,3225,3225,0
20250206,121300,104779615,3225,3225,3225,3225,0
20250206,121200,104779615,3225,3225,3225,3225,0
20250206,121100,104779615,3225,3225,3225,3225,0
20250206,121000,104779615,3225,3225,3225,3225,0
20250206,120900,104779615,3225,3225,3225,3225,0
20250206,120800,104779615,3225,3225,3225,3225,0
20250206,120700,104779615,3225,3225,3225,3225,0
20250206,120600,104779615,3225,3225,3225,3225,0
20250206,120500,104779615,3225,3225,3225,3225,0
20250206,120400,104779615,3225,3225,3225,3225,0
20250206,120300,104779615,3225,3225,3225,3225,2
20250206,120200,104773165,3225,3225,3225,3225,0
20250206,120100,104773165,3225,3225,3225,3225,0
20250206,120000,104773165,3225,3225,3225,3225,0
20250206,115900,104773165,3225,3225,3225,3225,1933
20250206,115800,98539240,3225,3225,3225,3225,0
20250206,115700,98539240,3225,3225,3225,3225,0
20250206,115600,98539240,3225,3225,3225,3225,67
20250206,115500,98323165,3225,3225,3225,3225,30
20250206,115400,98226415,3225,3225,3225,3225,6
20250206,115300,98207065,3215,3220,3220,3215,903
20250206,115200,95299530,3225,3225,3225,3225,777
20250206,115100,92793705,3225,3225,3225,3225,1348
20250206,115000,88446405,3225,3225,3225,3225,0
20250206,114900,88446405,3225,3225,3225,3225,0
20250206,114800,88446405,3225,3225,3225,3225,0
20250206,114700,88446405,3225,3225,3225,3225,0
20250206,114600,88446405,3225,3225,3225,3225,0
20250206,114500,88446405,3225,3225,3225,3225,0
20250206,114400,88446405,3225,3225,3225,3225,0
20250206,114300,88446405,3225,3225,3225,3225,0
20250206,114200,88446405,3225,3225,3225,3225,0
20250206,114100,88446405,3225,3225,3225,3225,1
20250206,114000,88443180,3225,3225,3225,3225,0
20250206,113900,88443180,3225,3225,3225,3225,0
20250206,113800,88443180,3225,3225,3225,3225,0
20250206,113700,88443180,3225,3225,3225,3225,0
20250206,113600,88443180,3225,3225,3225,3225,0
20250206,113500,88443180,3225,3225,3225,3225,0
20250206,113400,88443180,3225,3225,3225,3225,0
20250206,113300,88443180,3225,3225,3225,3225,0
20250206,113200,88443180,3225,3225,3225,3225,0
20250206,113100,88443180,3225,3225,3225,3225,91
20250206,113000,88149705,3225,3225,3225,3225,11
20250206,112900,88114230,3225,3225,3225,3225,27
20250206,112800,88027155,3225,3225,3225,3225,6
20250206,112700,88007805,3225,3225,3225,3225,339
20250206,112600,86914530,3225,3225,3225,3225,242
20250206,112500,86134080,3225,3225,3225,3225,1000
20250206,112400,82909080,3225,3225,3225,3225,88
20250206,112300,82625280,3225,3225,3225,3225,545
20250206,112200,80867655,3225,3225,3225,3225,0
20250206,112100,80867655,3225,3225,3225,3225,0
20250206,112000,80867655,3225,3225,3225,3225,0
20250206,111900,80867655,3225,3225,3225,3225,0
20250206,111800,80867655,3225,3225,3225,3225,1
20250206,111700,80864430,3220,3220,3220,3220,0
20250206,111600,80864430,3220,3220,3220,3220,0
20250206,111500,80864430,3220,3225,3225,3220,1016
20250206,111400,77590045,3240,3240,3240,3240,0
20250206,111300,77590045,3240,3240,3240,3240,3
20250206,111200,77580325,3240,3240,3240,3240,0
20250206,111100,77580325,3240,3240,3240,3240,0
20250206,111000,77580325,3240,3240,3240,3240,0
20250206,110900,77580325,3240,3240,3240,3240,0
20250206,110800,77580325,3240,3230,3240,3230,81
20250206,110700,77318125,3225,3225,3225,3225,0
20250206,110600,77318125,3225,3225,3225,3225,111
20250206,110500,76960150,3230,3230,3230,3230,0
20250206,110400,76960150,3230,3230,3230,3230,0
20250206,110300,76960150,3230,3230,3230,3230,0
20250206,110200,76960150,3230,3230,3230,3230,208
20250206,110100,76288310,3230,3230,3230,3230,0
20250206,110000,76288310,3230,3230,3230,3230,0
20250206,105900,76288310,3230,3230,3230,3230,0
20250206,105800,76288310,3230,3230,3230,3230,0
20250206,105700,76288310,3230,3230,3230,3230,0
20250206,105600,76288310,3230,3230,3230,3230,0
20250206,105500,76288310,3230,3230,3230,3230,0
20250206,105400,76288310,3230,3230,3230,3230,0
20250206,105300,76288310,3230,3230,3230,3230,0
20250206,105200,76288310,3230,3230,3230,3230,1
20250206,105100,76285080,3235,3235,3235,3235,0
20250206,105000,76285080,3235,3245,3245,3235,456
20250206,104900,74808360,3250,3250,3250,3250,1
20250206,104800,74805110,3250,3250,3250,3250,0
20250206,104700,74805110,3250,3250,3250,3250,0
20250206,104600,74805110,3250,3245,3250,3245,2882
20250206,104500,65439165,3240,3235,3240,3235,102
20250206,104400,65109185,3235,3230,3235,3230,307
20250206,104300,64117515,3230,3230,3230,3230,101
20250206,104200,63791285,3230,3230,3230,3225,4
20250206,104100,63778370,3230,3230,3230,3230,3
20250206,104000,63768680,3230,3230,3230,3230,0
20250206,103900,63768680,3230,3230,3230,3230,0
20250206,103800,63768680,3230,3230,3230,3230,0
20250206,103700,63768680,3230,3230,3230,3230,0
20250206,103600,63768680,3230,3230,3230,3230,0
20250206,103500,63768680,3230,3230,3230,3230,0
20250206,103400,63768680,3230,3230,3230,3230,0
20250206,103300,63768680,3230,3230,3230,3230,0
20250206,103200,63768680,3230,3230,3230,3230,0
20250206,103100,63768680,3230,3225,3235,3225,1275
20250206,103000,59649915,3230,3230,3230,3230,0
20250206,102900,59649915,3230,3230,3230,3230,0
20250206,102800,59649915,3230,3230,3230,3230,0
20250206,102700,59649915,3230,3230,3230,3230,0
20250206,102600,59649915,3230,3230,3230,3230,3
20250206,102500,59640225,3230,3230,3230,3230,5
20250206,102400,59624075,3230,3230,3230,3230,0
20250206,102300,59624075,3230,3230,3230,3230,0
20250206,102200,59624075,3230,3230,3230,3230,0
20250206,102100,59624075,3230,3230,3230,3230,0
20250206,102000,59624075,3230,3230,3230,3230,0
20250206,101900,59624075,3230,3230,3230,3230,1
20250206,101800,59620845,3235,3235,3235,3235,0
20250206,101700,59620845,3235,3235,3235,3235,0
20250206,101600,59620845,3235,3235,3235,3235,0
20250206,101500,59620845,3235,3235,3235,3235,0
20250206,101400,59620845,3235,3235,3235,3235,0
20250206,101300,59620845,3235,3235,3235,3235,1
20250206,101200,59617610,3220,3220,3220,3220,500
20250206,101100,58007610,3220,3220,3220,3220,0
20250206,101000,58007610,3220,3220,3220,3220,0
20250206,100900,58007610,3220,3220,3220,3220,603
20250206,100800,56065950,3220,3220,3220,3220,60
20250206,100700,55872750,3220,3220,3220,3220,204
20250206,100600,55215870,3220,3220,3220,3220,20
20250206,100500,55151470,3220,3220,3220,3220,121
20250206,100400,54761850,3220,3220,3220,3220,0
20250206,100300,54761850,3220,3240,3240,3220,2141
20250206,100200,47859065,3235,3235,3235,3235,0
20250206,100100,47859065,3235,3235,3235,3235,0
20250206,100000,47859065,3235,3235,3235,3235,36
20250206,095900,47742605,3235,3235,3235,3235,192
20250206,095800,47121485,3235,3235,3235,3235,100
20250206,095700,46797985,3235,3235,3235,3235,500
20250206,095600,45180485,3235,3235,3235,3235,0
20250206,095500,45180485,3235,3235,3235,3235,0
20250206,095400,45180485,3235,3235,3235,3235,100
20250206,095300,44856985,3230,3230,3230,3230,0
20250206,095200,44856985,3230,3245,3245,3230,33
20250206,095100,44750320,3250,3250,3250,3250,0
20250206,095000,44750320,3250,3250,3250,3250,0
20250206,094900,44750320,3250,3250,3250,3250,91
20250206,094800,44454570,3250,3250,3250,3250,1000
20250206,094700,41204570,3250,3250,3250,3250,10
20250206,094600,41172070,3255,3255,3255,3255,0
20250206,094500,41172070,3255,3250,3255,3250,554
20250206,094400,39369280,3250,3250,3250,3250,12
20250206,094300,39330280,3250,3225,3250,3225,163
20250206,094200,38804220,3220,3220,3220,3220,12
20250206,094100,38765580,3220,3220,3220,3220,0
20250206,094000,38765580,3220,3205,3220,3205,125
20250206,093900,38363605,3205,3205,3205,3205,0
20250206,093800,38363605,3205,3205,3205,3205,0
20250206,093700,38363605,3205,3205,3205,3205,354
20250206,093600,37229035,3205,3205,3205,3205,0
20250206,093500,37229035,3205,3225,3225,3205,14
20250206,093400,37184125,3225,3225,3225,3225,0
20250206,093300,37184125,3225,3225,3225,3225,0
20250206,093200,37184125,3225,3225,3225,3225,0
20250206,093100,37184125,3225,3220,3225,3220,2
20250206,093000,37177680,3225,3225,3225,3225,0
20250206,092900,37177680,3225,3225,3225,3225,5
20250206,092800,37161555,3225,3225,3225,3225,0
20250206,092700,37161555,3225,3225,3225,3225,100
20250206,092600,36839055,3225,3225,3225,3225,0
20250206,092500,36839055,3225,3225,3225,3225,0
20250206,092400,36839055,3225,3225,3225,3225,40
20250206,092300,36710055,3225,3225,3225,3225,0
20250206,092200,36710055,3225,3225,3225,3225,0
20250206,092100,36710055,3225,3225,3225,3225,0
20250206,092000,36710055,3225,3205,3225,3205,834
20250206,091900,34036685,3205,3205,3205,3205,0
20250206,091800,34036685,3205,3210,3210,3205,100
20250206,091700,33715995,3205,3205,3205,3205,0
20250206,091600,33715995,3205,3205,3205,3205,0
20250206,091500,33715995,3205,3205,3205,3205,0
20250206,091400,33715995,3205,3205,3205,3205,33
20250206,091300,33610230,3205,3205,3205,3205,0
20250206,091200,33610230,3205,3210,3210,3205,474
20250206,091100,32090050,3230,3230,3230,3230,0
20250206,091000,32090050,3230,3230,3230,3230,7
20250206,090900,32067440,3230,3230,3230,3230,1
20250206,090800,32064210,3230,3230,3230,3230,0
20250206,090700,32064210,3230,3230,3230,3230,0
20250206,090600,32064210,3230,3230,3230,3230,0
20250206,090500,32064210,3230,3230,3230,3230,6879
20250206,090400,9845040,3230,3230,3230,3230,0
20250206,090300,9845040,3230,3230,3230,3230,125
20250206,090200,9441290,3230,3230,3230,3230,1
20250206,090100,9438060,3230,3230,3230,3230,0
20250206,090000,9438060,3230,3230,3230,3230,2922