KissMeData/006220/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184800,912213740,7940,7940,7940,7940,2650
20250207,184700,912213740,7940,7940,7940,7940,0
20250207,184600,912213740,7940,7940,7940,7940,0
20250207,184500,912213740,7940,7940,7940,7940,0
20250207,184400,912213740,7940,7940,7940,7940,0
20250207,184300,912213740,7940,7940,7940,7940,0
20250207,184200,912213740,7940,7940,7940,7940,0
20250207,184100,912213740,7940,7940,7940,7940,0
20250207,184000,912213740,7940,7940,7940,7940,0
20250207,183900,912213740,7940,7940,7940,7940,0
20250207,183800,912213740,7940,7940,7940,7940,0
20250207,183700,912213740,7940,7940,7940,7940,0
20250207,183600,912213740,7940,7940,7940,7940,0
20250207,183500,912213740,7940,7940,7940,7940,0
20250207,183400,912213740,7940,7940,7940,7940,0
20250207,183300,912213740,7940,7940,7940,7940,0
20250207,183200,912213740,7940,7940,7940,7940,0
20250207,183100,912213740,7940,7940,7940,7940,0
20250207,183000,912213740,7940,7940,7940,7940,0
20250207,182900,912213740,7940,7940,7940,7940,0
20250207,182800,912213740,7940,7940,7940,7940,0
20250207,182700,912213740,7940,7940,7940,7940,0
20250207,182600,912213740,7940,7940,7940,7940,0
20250207,182500,912213740,7940,7940,7940,7940,0
20250207,182400,912213740,7940,7940,7940,7940,0
20250207,182300,912213740,7940,7940,7940,7940,0
20250207,182200,912213740,7940,7940,7940,7940,0
20250207,182100,912213740,7940,7940,7940,7940,0
20250207,182000,912213740,7940,7940,7940,7940,0
20250207,181900,912213740,7940,7940,7940,7940,0
20250207,181800,912213740,7940,7940,7940,7940,2650
20250207,181700,912213740,7940,7940,7940,7940,0
20250207,181600,912213740,7940,7940,7940,7940,0
20250207,181500,912213740,7940,7940,7940,7940,0
20250207,181400,912213740,7940,7940,7940,7940,0
20250207,181300,912213740,7940,7940,7940,7940,0
20250207,181200,912213740,7940,7940,7940,7940,0
20250207,181100,912213740,7940,7940,7940,7940,0
20250207,181000,912213740,7940,7940,7940,7940,0
20250207,180900,912213740,7940,7940,7940,7940,0
20250207,180800,912213740,7940,7940,7940,7940,0
20250207,180700,912213740,7940,7940,7940,7940,0
20250207,180600,912213740,7940,7940,7940,7940,0
20250207,180500,912213740,7940,7940,7940,7940,0
20250207,180400,912213740,7940,7940,7940,7940,0
20250207,180300,912213740,7940,7940,7940,7940,0
20250207,180200,912213740,7940,7940,7940,7940,0
20250207,180100,912213740,7940,7940,7940,7940,0
20250207,180000,912213740,7940,7940,7940,7940,0
20250207,175900,912213740,7940,7940,7940,7940,0
20250207,175800,912213740,7940,7940,7940,7940,0
20250207,175700,912213740,7940,7940,7940,7940,0
20250207,175600,912213740,7940,7940,7940,7940,0
20250207,175500,912213740,7940,7940,7940,7940,0
20250207,175400,912213740,7940,7940,7940,7940,0
20250207,175300,912213740,7940,7940,7940,7940,0
20250207,175200,912213740,7940,7940,7940,7940,0
20250207,175100,912213740,7940,7940,7940,7940,0
20250207,175000,912213740,7940,7940,7940,7940,0
20250207,174900,912213740,7940,7940,7940,7940,0
20250207,174800,912213740,7940,7940,7940,7940,2650
20250207,174700,912213740,7940,7940,7940,7940,0
20250207,174600,912213740,7940,7940,7940,7940,0
20250207,174500,912213740,7940,7940,7940,7940,0
20250207,174400,912213740,7940,7940,7940,7940,0
20250207,174300,912213740,7940,7940,7940,7940,0
20250207,174200,912213740,7940,7940,7940,7940,0
20250207,174100,912213740,7940,7940,7940,7940,0
20250207,174000,912213740,7940,7940,7940,7940,0
20250207,173900,912213740,7940,7940,7940,7940,0
20250207,173800,912213740,7940,7940,7940,7940,0
20250207,173700,912213740,7940,7940,7940,7940,0
20250207,173600,912213740,7940,7940,7940,7940,0
20250207,173500,912213740,7940,7940,7940,7940,0
20250207,173400,912213740,7940,7940,7940,7940,0
20250207,173300,912213740,7940,7940,7940,7940,0
20250207,173200,912213740,7940,7940,7940,7940,0
20250207,173100,912213740,7940,7940,7940,7940,0
20250207,173000,912213740,7940,7940,7940,7940,0
20250207,172900,912213740,7940,7940,7940,7940,0
20250207,172800,912213740,7940,7940,7940,7940,0
20250207,172700,912213740,7940,7940,7940,7940,0
20250207,172600,912213740,7940,7940,7940,7940,0
20250207,172500,912213740,7940,7940,7940,7940,0
20250207,172400,912213740,7940,7940,7940,7940,0
20250207,172300,912213740,7940,7940,7940,7940,0
20250207,172200,912213740,7940,7940,7940,7940,0
20250207,172100,912213740,7940,7940,7940,7940,0
20250207,172000,912213740,7940,7940,7940,7940,0
20250207,171900,912213740,7940,7940,7940,7940,0
20250207,171800,912213740,7940,7940,7940,7940,2650
20250207,171700,912213740,7940,7940,7940,7940,0
20250207,171600,912213740,7940,7940,7940,7940,0
20250207,171500,912213740,7940,7940,7940,7940,0
20250207,171400,912213740,7940,7940,7940,7940,0
20250207,171300,912213740,7940,7940,7940,7940,0
20250207,171200,912213740,7940,7940,7940,7940,0
20250207,171100,912213740,7940,7940,7940,7940,0
20250207,171000,912213740,7940,7940,7940,7940,0
20250207,170900,912213740,7940,7940,7940,7940,0
20250207,170800,912213740,7940,7940,7940,7940,0
20250207,170700,912213740,7940,7940,7940,7940,0
20250207,170600,912213740,7940,7940,7940,7940,0
20250207,170500,912213740,7940,7940,7940,7940,0
20250207,170400,912213740,7940,7940,7940,7940,0
20250207,170300,912213740,7940,7940,7940,7940,0
20250207,170200,912213740,7940,7940,7940,7940,0
20250207,170100,912213740,7940,7940,7940,7940,0
20250207,170000,912213740,7940,7940,7940,7940,0
20250207,165900,912213740,7940,7940,7940,7940,0
20250207,165800,912213740,7940,7940,7940,7940,0
20250207,165700,912213740,7940,7940,7940,7940,0
20250207,165600,912213740,7940,7940,7940,7940,0
20250207,165500,912213740,7940,7940,7940,7940,0
20250207,165400,912213740,7940,7940,7940,7940,0
20250207,165300,912213740,7940,7940,7940,7940,0
20250207,165200,912213740,7940,7940,7940,7940,0
20250207,165100,912213740,7940,7940,7940,7940,0
20250207,165000,912213740,7940,7940,7940,7940,0
20250207,164900,912213740,7940,7940,7940,7940,0
20250207,164800,912213740,7940,7940,7940,7940,2650
20250207,164700,912213740,7940,7940,7940,7940,0
20250207,164600,912213740,7940,7940,7940,7940,0
20250207,164500,912213740,7940,7940,7940,7940,0
20250207,164400,912213740,7940,7940,7940,7940,0
20250207,164300,912213740,7940,7940,7940,7940,0
20250207,164200,912213740,7940,7940,7940,7940,0
20250207,164100,912213740,7940,7940,7940,7940,0
20250207,164000,912213740,7940,7940,7940,7940,0
20250207,163900,912213740,7940,7940,7940,7940,0
20250207,163800,912213740,7940,7940,7940,7940,0
20250207,163700,912213740,7940,7940,7940,7940,0
20250207,163600,912213740,7940,7940,7940,7940,0
20250207,163500,912213740,7940,7940,7940,7940,0
20250207,163400,912213740,7940,7940,7940,7940,0
20250207,163300,912213740,7940,7940,7940,7940,0
20250207,163200,912213740,7940,7940,7940,7940,0
20250207,163100,912213740,7940,7940,7940,7940,0
20250207,163000,912213740,7940,7940,7940,7940,0
20250207,162900,912213740,7940,7940,7940,7940,0
20250207,162800,912213740,7940,7940,7940,7940,0
20250207,162700,912213740,7940,7940,7940,7940,0
20250207,162600,912213740,7940,7940,7940,7940,0
20250207,162500,912213740,7940,7940,7940,7940,0
20250207,162400,912213740,7940,7940,7940,7940,0
20250207,162300,912213740,7940,7940,7940,7940,0
20250207,162200,912213740,7940,7940,7940,7940,0
20250207,162100,912213740,7940,7940,7940,7940,0
20250207,162000,912213740,7940,7940,7940,7940,0
20250207,161900,912213740,7940,7940,7940,7940,0
20250207,161800,912213740,7940,7940,7940,7940,2650
20250207,161700,912213740,7940,7940,7940,7940,0
20250207,161600,912213740,7940,7940,7940,7940,0
20250207,161500,912213740,7940,7940,7940,7940,0
20250207,161400,912213740,7940,7940,7940,7940,0
20250207,161300,912213740,7940,7940,7940,7940,0
20250207,161200,912213740,7940,7940,7940,7940,0
20250207,161100,912213740,7940,7940,7940,7940,0
20250207,161000,912213740,7940,7940,7940,7940,0
20250207,160900,912213740,7940,7940,7940,7940,0
20250207,160800,912213740,7940,7940,7940,7940,0
20250207,160700,912213740,7940,7940,7940,7940,0
20250207,160600,912213740,7940,7940,7940,7940,0
20250207,160500,912213740,7940,7940,7940,7940,0
20250207,160400,912213740,7940,7940,7940,7940,0
20250207,160300,912213740,7940,7940,7940,7940,0
20250207,160200,912213740,7940,7940,7940,7940,0
20250207,160100,912213740,7940,7940,7940,7940,0
20250207,160000,912213740,7940,7940,7940,7940,0
20250207,155900,912213740,7940,7940,7940,7940,0
20250207,155800,912213740,7940,7940,7940,7940,0
20250207,155700,912213740,7940,7940,7940,7940,0
20250207,155600,912213740,7940,7940,7940,7940,0
20250207,155500,912213740,7940,7940,7940,7940,0
20250207,155400,912213740,7940,7940,7940,7940,0
20250207,155300,912213740,7940,7940,7940,7940,0
20250207,155200,912213740,7940,7940,7940,7940,0
20250207,155100,912213740,7940,7940,7940,7940,0
20250207,155000,912213740,7940,7940,7940,7940,0
20250207,154900,912213740,7940,7940,7940,7940,0
20250207,154800,912213740,7940,7940,7940,7940,2650
20250207,154700,912213740,7940,7940,7940,7940,0
20250207,154600,912213740,7940,7940,7940,7940,0
20250207,154500,912213740,7940,7940,7940,7940,0
20250207,154400,912213740,7940,7940,7940,7940,0
20250207,154300,912213740,7940,7940,7940,7940,0
20250207,154200,912213740,7940,7940,7940,7940,0
20250207,154100,912213740,7940,7940,7940,7940,0
20250207,154000,912213740,7940,7940,7940,7940,0
20250207,153900,912213740,7940,7940,7940,7940,0
20250207,153800,912213740,7940,7940,7940,7940,0
20250207,153700,912213740,7940,7940,7940,7940,0
20250207,153600,912213740,7940,7940,7940,7940,0
20250207,153500,912213740,7940,7940,7940,7940,0
20250207,153400,912213740,7940,7940,7940,7940,0
20250207,153300,912213740,7940,7940,7940,7940,0
20250207,153200,912213740,7940,7940,7940,7940,0
20250207,153100,912213740,7940,7940,7940,7940,0
20250207,153000,912213740,7940,7940,7940,7940,2650
20250207,152900,891172740,7940,7940,7940,7940,0
20250207,152800,891172740,7940,7940,7940,7940,0
20250207,152700,891172740,7940,7940,7940,7940,0
20250207,152600,891172740,7940,7940,7940,7940,0
20250207,152500,891172740,7940,7940,7940,7940,0
20250207,152400,891172740,7940,7940,7940,7940,0
20250207,152300,891172740,7940,7940,7940,7940,0
20250207,152200,891172740,7940,7940,7940,7940,0
20250207,152100,891172740,7940,7940,7940,7940,0
20250207,152000,891172740,7940,7940,7940,7940,0
20250207,151900,891172740,7940,7940,7950,7940,720
20250207,151800,885454990,7940,7940,7940,7940,60
20250207,151700,884978590,7950,7950,7950,7950,217
20250207,151600,883253440,7950,7940,7950,7940,1031
20250207,151500,875062300,7940,7940,7940,7940,265
20250207,151400,872958200,7940,7940,7940,7940,102
20250207,151300,872148320,7940,7950,7950,7940,1626
20250207,151200,859232150,7950,7950,7960,7940,5442
20250207,151100,816018330,7950,7960,7960,7950,348
20250207,151000,813248260,7960,7960,7960,7960,43
20250207,150900,812905980,7940,7940,7940,7940,0
20250207,150800,812905980,7940,7950,7950,7940,500
20250207,150700,808934970,7950,7950,7950,7950,1744
20250207,150600,795070170,7950,7950,7950,7950,1432
20250207,150500,783685770,7950,7950,7950,7950,1
20250207,150400,783677820,7950,7950,7950,7950,0
20250207,150300,783677820,7950,7950,7950,7950,855
20250207,150200,776880570,7960,7960,7960,7960,801
20250207,150100,770504610,7960,7960,7960,7950,630
20250207,150000,765494320,7960,7960,7960,7960,214
20250207,145900,763790880,7960,7960,7960,7960,0
20250207,145800,763790880,7960,7960,7960,7960,20
20250207,145700,763631680,7960,7960,7960,7960,0
20250207,145600,763631680,7960,7960,7960,7960,7
20250207,145500,763575960,7970,7970,7970,7970,2
20250207,145400,763560020,7970,7970,7970,7970,7
20250207,145300,763504230,7970,7970,7970,7970,2
20250207,145200,763488290,7970,7970,7970,7970,0
20250207,145100,763488290,7970,7970,7970,7970,0
20250207,145000,763488290,7970,7970,7970,7970,2
20250207,144900,763472350,7970,7970,7970,7970,1
20250207,144800,763464380,7970,7970,7970,7970,100
20250207,144700,762667380,7970,7970,7970,7970,1
20250207,144600,762659410,7960,7980,7980,7960,90
20250207,144500,761942850,7980,7980,7980,7980,1
20250207,144400,761934870,7960,7980,7980,7960,509
20250207,144300,757882990,7960,7980,7980,7960,1255
20250207,144200,747886500,7980,7980,7980,7980,1
20250207,144100,747878520,7980,7980,7980,7980,2
20250207,144000,747862560,7980,7980,7980,7980,0
20250207,143900,747862560,7980,7980,7980,7980,0
20250207,143800,747862560,7980,7980,7980,7980,65
20250207,143700,747343860,7980,7980,7980,7980,0
20250207,143600,747343860,7980,7980,7980,7980,40
20250207,143500,747024660,7970,7980,7980,7970,601
20250207,143400,742232340,7980,7980,7980,7980,1
20250207,143300,742224360,7980,7980,7980,7980,0
20250207,143200,742224360,7980,7980,7980,7980,0
20250207,143100,742224360,7980,7980,7980,7980,2
20250207,143000,742208400,7980,7970,7980,7970,999
20250207,142900,734239460,7970,7970,7970,7970,0
20250207,142800,734239460,7970,7970,7970,7970,0
20250207,142700,734239460,7970,7970,7970,7970,0
20250207,142600,734239460,7970,7970,7970,7970,312
20250207,142500,731752820,7970,7970,7970,7970,7
20250207,142400,731697030,7970,7970,7970,7970,4
20250207,142300,731665150,7970,7970,7970,7970,0
20250207,142200,731665150,7970,7970,7970,7970,202
20250207,142100,730055210,7960,7960,7960,7960,0
20250207,142000,730055210,7960,7960,7960,7960,0
20250207,141900,730055210,7960,7960,7960,7960,182
20250207,141800,728606490,7960,7960,7960,7960,0
20250207,141700,728606490,7960,7960,7960,7960,420
20250207,141600,725263290,7960,7960,7960,7960,704
20250207,141500,719659450,7970,7970,7970,7970,56
20250207,141400,719213130,7970,7970,7970,7970,0
20250207,141300,719213130,7970,7970,7970,7970,0
20250207,141200,719213130,7970,7970,7970,7970,3
20250207,141100,719189220,7960,7960,7960,7960,502
20250207,141000,715193300,7960,7960,7960,7960,421
20250207,140900,711842140,7960,7960,7960,7960,0
20250207,140800,711842140,7960,7960,7960,7960,49
20250207,140700,711452100,7960,7960,7960,7960,0
20250207,140600,711452100,7960,7960,7960,7960,27
20250207,140500,711237180,7960,7960,7960,7960,1
20250207,140400,711229220,7960,7960,7960,7960,0
20250207,140300,711229220,7960,7960,7960,7960,0
20250207,140200,711229220,7960,7960,7960,7960,0
20250207,140100,711229220,7960,7960,7960,7960,14
20250207,140000,711117780,7970,7970,7970,7970,10
20250207,135900,711038080,7970,7960,7970,7960,873
20250207,135800,704084500,7970,7970,7970,7970,0
20250207,135700,704084500,7970,7970,7970,7970,0
20250207,135600,704084500,7970,7970,7970,7970,502
20250207,135500,700083560,7960,7960,7960,7960,0
20250207,135400,700083560,7960,7960,7960,7960,0
20250207,135300,700083560,7960,7960,7960,7960,1
20250207,135200,700075600,7960,7960,7960,7960,6
20250207,135100,700027840,7960,7960,7960,7960,0
20250207,135000,700027840,7960,7960,7960,7960,237
20250207,134900,698141320,7960,7960,7960,7960,300
20250207,134800,695753320,7960,7960,7960,7960,1026
20250207,134700,687586360,7960,7960,7960,7960,6
20250207,134600,687538600,7970,7970,7970,7970,0
20250207,134500,687538600,7970,7970,7970,7970,30
20250207,134400,687299500,7970,7970,7970,7970,10
20250207,134300,687219800,7970,7970,7970,7970,1
20250207,134200,687211830,7970,7960,7970,7950,3266
20250207,134100,661204890,7950,7950,7950,7950,0
20250207,134000,661204890,7950,7950,7950,7950,0
20250207,133900,661204890,7950,7950,7950,7950,0
20250207,133800,661204890,7950,7950,7950,7950,0
20250207,133700,661204890,7950,7950,7950,7950,100
20250207,133600,660409890,7950,7950,7950,7950,0
20250207,133500,660409890,7950,7960,7960,7950,210
20250207,133400,658740200,7950,7960,7960,7950,262
20250207,133300,656657010,7970,7970,7970,7970,2
20250207,133200,656641070,7960,7960,7960,7960,0
20250207,133100,656641070,7960,7960,7960,7960,130
20250207,133000,655606270,7960,7960,7960,7960,10
20250207,132900,655526670,7960,7960,7960,7960,10
20250207,132800,655447070,7960,7960,7960,7960,2
20250207,132700,655431150,7960,7960,7960,7960,6
20250207,132600,655383390,7960,7960,7960,7960,0
20250207,132500,655383390,7960,7960,7960,7960,0
20250207,132400,655383390,7960,7960,7960,7960,142
20250207,132300,654253070,7970,7970,7970,7970,0
20250207,132200,654253070,7970,7970,7970,7970,663
20250207,132100,648968960,7970,7970,7970,7970,100
20250207,132000,648171960,7960,7960,7960,7960,0
20250207,131900,648171960,7960,7960,7960,7960,627
20250207,131800,643181040,7960,7960,7960,7960,0
20250207,131700,643181040,7960,7960,7960,7960,53
20250207,131600,642759160,7960,7960,7960,7960,231
20250207,131500,640920400,7960,7960,7960,7960,0
20250207,131400,640920400,7960,7960,7960,7960,0
20250207,131300,640920400,7960,7960,7960,7960,0
20250207,131200,640920400,7960,7960,7960,7960,200
20250207,131100,639328400,7950,7950,7950,7950,52
20250207,131000,638915000,7950,7950,7950,7950,12
20250207,130900,638819600,7950,7960,7960,7950,36
20250207,130800,638533380,7960,7960,7960,7960,0
20250207,130700,638533380,7960,7960,7960,7960,0
20250207,130600,638533380,7960,7960,7960,7960,1
20250207,130500,638525420,7960,7960,7960,7960,11
20250207,130400,638437860,7960,7960,7960,7960,27
20250207,130300,638222940,7960,7960,7960,7960,40
20250207,130200,637904540,7960,7960,7960,7960,0
20250207,130100,637904540,7960,7960,7960,7960,20
20250207,130000,637745340,7960,7960,7960,7960,10
20250207,125900,637665740,7960,7960,7960,7960,25
20250207,125800,637466740,7960,7950,7960,7950,155
20250207,125700,636234290,7960,7960,7960,7960,1
20250207,125600,636226330,7960,7960,7960,7960,0
20250207,125500,636226330,7960,7960,7960,7960,38
20250207,125400,635923850,7960,7960,7960,7960,0
20250207,125300,635923850,7960,7960,7960,7960,0
20250207,125200,635923850,7960,7960,7960,7960,12
20250207,125100,635828330,7960,7960,7960,7960,0
20250207,125000,635828330,7960,7960,7960,7960,0
20250207,124900,635828330,7960,7960,7960,7960,1
20250207,124800,635820370,7960,7960,7960,7960,156
20250207,124700,634578610,7960,7960,7960,7960,35
20250207,124600,634300010,7950,7950,7950,7950,0
20250207,124500,634300010,7950,7950,7950,7950,200
20250207,124400,632710010,7960,7960,7960,7960,10
20250207,124300,632630410,7960,7960,7960,7960,5
20250207,124200,632590610,7960,7960,7960,7960,8
20250207,124100,632526930,7960,7960,7960,7960,1386
20250207,124000,621494370,7970,7970,7970,7970,1
20250207,123900,621486400,7970,7970,7970,7970,0
20250207,123800,621486400,7970,7970,7970,7970,1
20250207,123700,621478430,7950,7950,7950,7950,0
20250207,123600,621478430,7950,7950,7950,7950,79
20250207,123500,620850380,7950,7950,7950,7950,0
20250207,123400,620850380,7950,7950,7950,7950,0
20250207,123300,620850380,7950,7960,7960,7950,627
20250207,123200,615864450,7970,7970,7970,7970,2
20250207,123100,615848510,7970,7970,7970,7970,7
20250207,123000,615792720,7970,7970,7970,7970,20
20250207,122900,615633320,7960,7960,7960,7960,0
20250207,122800,615633320,7960,7960,7960,7960,0
20250207,122700,615633320,7960,7960,7960,7960,2
20250207,122600,615617400,7960,7960,7960,7960,200
20250207,122500,614025400,7950,7950,7950,7950,0
20250207,122400,614025400,7950,7950,7950,7950,0
20250207,122300,614025400,7950,7950,7950,7950,10
20250207,122200,613945900,7950,7950,7950,7950,4145
20250207,122100,580993150,7960,7960,7960,7960,505
20250207,122000,576973350,7960,7960,7960,7960,0
20250207,121900,576973350,7960,7960,7960,7960,100
20250207,121800,576177350,7960,7960,7960,7960,1
20250207,121700,576169390,7960,7960,7960,7960,0
20250207,121600,576169390,7960,7960,7960,7960,639
20250207,121500,571082950,7960,7960,7960,7960,35
20250207,121400,570804350,7960,7960,7960,7950,137
20250207,121300,569713860,7960,7960,7960,7960,101
20250207,121200,568909900,7960,7960,7960,7960,47
20250207,121100,568535780,7960,7960,7960,7960,0
20250207,121000,568535780,7960,7960,7960,7960,2
20250207,120900,568519860,7960,7960,7960,7960,1
20250207,120800,568511900,7960,7960,7960,7960,500
20250207,120700,564531900,7960,7950,7960,7950,60
20250207,120600,564054410,7950,7950,7950,7950,522
20250207,120500,559904510,7950,7950,7950,7950,3
20250207,120400,559880660,7950,7950,7950,7950,0
20250207,120300,559880660,7950,7950,7950,7950,55
20250207,120200,559443410,7960,7950,7960,7950,12
20250207,120100,559348000,7940,7950,7950,7940,373
20250207,120000,556386350,7950,7960,7960,7950,99
20250207,115900,555599240,7960,7960,7960,7960,2
20250207,115800,555583320,7940,7940,7940,7940,0
20250207,115700,555583320,7940,7940,7940,7940,195
20250207,115600,554035020,7940,7950,7950,7940,2930
20250207,115500,530753350,7950,7950,7950,7950,1
20250207,115400,530745400,7960,7960,7960,7960,10
20250207,115300,530665800,7960,7960,7960,7960,77
20250207,115200,530052880,7960,7960,7960,7960,1
20250207,115100,530044920,7960,7960,7960,7960,0
20250207,115000,530044920,7960,7960,7960,7960,29
20250207,114900,529814080,7960,7960,7960,7960,5
20250207,114800,529774280,7960,7950,7960,7950,60
20250207,114700,529296980,7960,7960,7960,7960,21
20250207,114600,529129820,7960,7960,7960,7960,10
20250207,114500,529050220,7960,7960,7960,7960,5
20250207,114400,529010420,7960,7960,7960,7960,2
20250207,114300,528994500,7970,7970,7970,7970,0
20250207,114200,528994500,7970,7970,7970,7970,0
20250207,114100,528994500,7970,7960,7970,7960,28
20250207,114000,528771590,7960,7960,7960,7960,10
20250207,113900,528691990,7950,7950,7950,7950,0
20250207,113800,528691990,7950,7950,7950,7950,0
20250207,113700,528691990,7950,7950,7950,7950,25
20250207,113600,528493240,7950,7950,7950,7950,30
20250207,113500,528254740,7950,7950,7950,7950,200
20250207,113400,526664740,7970,7970,7970,7970,3
20250207,113300,526640830,7970,7970,7970,7970,0
20250207,113200,526640830,7970,7970,7970,7970,62
20250207,113100,526146690,7970,7950,7970,7950,754
20250207,113000,520152330,7950,7950,7950,7950,0
20250207,112900,520152330,7950,7950,7950,7950,0
20250207,112800,520152330,7950,7950,7950,7950,0
20250207,112700,520152330,7950,7950,7950,7950,1029
20250207,112600,511971780,7950,7950,7950,7950,104
20250207,112500,511144980,7950,7950,7950,7950,1532
20250207,112400,498965580,7980,7980,7980,7980,1
20250207,112300,498957600,7940,7950,7950,7940,2500
20250207,112200,479103610,7980,7960,7980,7950,3201
20250207,112100,453647930,7980,7980,7980,7980,0
20250207,112000,453647930,7980,7960,7980,7960,456
20250207,111900,450018130,7960,7970,7970,7960,1447
20250207,111800,438496690,7970,7970,7980,7970,1367
20250207,111700,427601200,7980,7980,7980,7980,400
20250207,111600,424409200,8000,8000,8000,8000,1
20250207,111500,424401200,8000,7980,8000,7980,2
20250207,111400,424385220,8000,8000,8000,8000,0
20250207,111300,424385220,8000,7970,8000,7970,623
20250207,111200,419419880,8000,8000,8000,8000,0
20250207,111100,419419880,8000,8000,8000,8000,2
20250207,111000,419403880,7970,7970,7970,7970,0
20250207,110900,419403880,7970,7970,7970,7970,0
20250207,110800,419403880,7970,7970,7970,7970,0
20250207,110700,419403880,7970,7970,7970,7970,10
20250207,110600,419324180,7970,7970,7970,7970,0
20250207,110500,419324180,7970,7970,7970,7970,20
20250207,110400,419164780,7960,7970,7970,7960,66
20250207,110300,418639170,7970,7970,7970,7970,0
20250207,110200,418639170,7970,7970,7970,7970,300
20250207,110100,416248170,7970,7970,7970,7970,0
20250207,110000,416248170,7970,7970,7970,7970,1265
20250207,105900,406166120,7970,7970,7970,7960,201
20250207,105800,404565700,7970,7970,7970,7970,5
20250207,105700,404525850,7970,7970,7970,7970,134
20250207,105600,403457870,7970,7970,7970,7970,48
20250207,105500,403075310,7970,7970,7970,7960,753
20250207,105400,397079900,7970,7970,7970,7970,2
20250207,105300,397063960,7960,7970,7970,7960,43
20250207,105200,396721640,7970,7960,7970,7960,478
20250207,105100,392916660,7970,7970,7970,7970,0
20250207,105000,392916660,7970,7970,7970,7960,2893
20250207,104900,369887460,7970,7970,7970,7970,1697
20250207,104800,356362370,7970,7970,7970,7970,479
20250207,104700,352544740,7970,7970,7970,7970,757
20250207,104600,346511450,7970,7970,7970,7970,261
20250207,104500,344431280,7980,7990,7990,7980,5174
20250207,104400,303142260,7990,7990,7990,7990,0
20250207,104300,303142260,7990,7990,7990,7990,3497
20250207,104200,275201230,7990,7990,7990,7990,0
20250207,104100,275201230,7990,7990,8000,7990,1017
20250207,104000,267075350,8000,8000,8000,8000,0
20250207,103900,267075350,8000,8000,8000,7990,153
20250207,103800,265851370,8000,8000,8000,8000,0
20250207,103700,265851370,8000,8000,8000,8000,5
20250207,103600,265811370,7980,7980,7980,7980,38
20250207,103500,265508130,7990,7980,7990,7980,310
20250207,103400,263033230,7980,7980,7980,7980,0
20250207,103300,263033230,7980,7980,7980,7980,0
20250207,103200,263033230,7980,7990,7990,7980,205
20250207,103100,261396340,8000,8000,8000,8000,0
20250207,103000,261396340,8000,8000,8000,8000,2
20250207,102900,261380340,7990,7990,7990,7990,1
20250207,102800,261372350,7990,7990,7990,7990,2
20250207,102700,261356370,7980,7990,7990,7980,254
20250207,102600,259329160,7990,7990,7990,7990,223
20250207,102500,257547390,8000,8000,8000,8000,4
20250207,102400,257515390,8000,8000,8000,8000,0
20250207,102300,257515390,8000,8000,8000,8000,0
20250207,102200,257515390,8000,8000,8000,8000,0
20250207,102100,257515390,8000,8000,8000,8000,235
20250207,102000,255635390,7990,7990,7990,7990,100
20250207,101900,254836390,7990,8000,8000,7990,1015
20250207,101800,246726390,8000,8000,8000,8000,12
20250207,101700,246630390,8000,8000,8000,8000,3
20250207,101600,246606390,7990,7990,7990,7990,6
20250207,101500,246558450,7990,7990,7990,7990,1378
20250207,101400,235548230,7990,7990,7990,7990,0
20250207,101300,235548230,7990,7980,7990,7980,510
20250207,101200,231478330,8010,8010,8010,8010,0
20250207,101100,231478330,8010,8010,8010,8010,0
20250207,101000,231478330,8010,8010,8010,8010,0
20250207,100900,231478330,8010,8010,8010,8010,0
20250207,100800,231478330,8010,7990,8010,7990,992
20250207,100700,223552230,8010,8010,8010,8010,3
20250207,100600,223528200,8010,8000,8010,8000,1669
20250207,100500,210176190,8000,8000,8000,8000,0
20250207,100400,210176190,8000,8010,8010,8000,103
20250207,100300,209352180,8010,8010,8010,8010,19
20250207,100200,209199990,8010,8010,8010,8010,0
20250207,100100,209199990,8010,8010,8010,8010,0
20250207,100000,209199990,8010,8020,8020,8010,29
20250207,095900,208967500,8020,8020,8020,8020,18
20250207,095800,208823140,8010,8010,8010,8010,0
20250207,095700,208823140,8010,8010,8010,8010,8
20250207,095600,208759060,8010,8010,8010,8010,0
20250207,095500,208759060,8010,8010,8010,8010,0
20250207,095400,208759060,8010,8010,8010,8010,10
20250207,095300,208678960,8010,8010,8010,8010,11
20250207,095200,208590850,8030,8030,8030,8030,0
20250207,095100,208590850,8030,8030,8030,8030,0
20250207,095000,208590850,8030,8030,8030,8030,0
20250207,094900,208590850,8030,8030,8030,8030,0
20250207,094800,208590850,8030,8030,8030,8030,100
20250207,094700,207787850,8000,8020,8020,8000,3190
20250207,094600,182240220,8030,8030,8030,8030,0
20250207,094500,182240220,8030,8030,8030,8030,58
20250207,094400,181774480,8030,8030,8030,8030,1
20250207,094300,181766450,8020,8020,8020,8020,1
20250207,094200,181758430,8020,8020,8020,8010,575
20250207,094100,177146940,8020,8020,8020,8020,392
20250207,094000,174003100,8020,8020,8020,8020,556
20250207,093900,169543980,8040,8040,8040,8040,400
20250207,093800,166327980,8010,8010,8010,8010,37
20250207,093700,166031610,8020,8020,8020,8020,1000
20250207,093600,158011610,8030,8020,8030,8020,390
20250207,093500,154883800,8010,8010,8010,8010,745
20250207,093400,148916350,8010,8010,8010,8010,57
20250207,093300,148459780,8010,8010,8010,8010,21
20250207,093200,148291570,8010,8010,8010,8010,5
20250207,093100,148251520,8010,8010,8010,8010,21
20250207,093000,148083310,8000,8010,8010,8000,842
20250207,092900,141347100,8010,8000,8010,8000,231
20250207,092800,139498900,8010,8010,8010,8010,10
20250207,092700,139418800,8010,8000,8010,8000,960
20250207,092600,131738700,8000,8010,8010,8000,1832
20250207,092500,117076950,8010,8020,8020,8010,242
20250207,092400,115137570,8030,8030,8030,8030,0
20250207,092300,115137570,8030,8030,8030,8030,80
20250207,092200,114495170,8040,8040,8040,8040,50
20250207,092100,114093170,8040,8040,8040,8040,51
20250207,092000,113683130,8040,8040,8040,8040,3
20250207,091900,113659010,8010,8030,8030,8010,441
20250207,091800,110122570,8020,8020,8020,8020,800
20250207,091700,103706570,8010,8010,8010,8000,2066
20250207,091600,87160120,8010,8010,8010,8010,1
20250207,091500,87152110,8010,8020,8020,8010,185
20250207,091400,85669710,8020,8010,8020,8010,123
20250207,091300,84684460,8010,8000,8010,8000,511
20250207,091200,80596350,8000,8000,8000,8000,1228
20250207,091100,70772350,7990,8020,8020,7990,1510
20250207,091000,58692190,8020,8010,8020,8010,236
20250207,090900,56799610,8000,8000,8000,8000,0
20250207,090800,56799610,8000,8000,8000,8000,210
20250207,090700,55119610,8010,8020,8020,8010,104
20250207,090600,54286560,8010,8000,8030,7980,3051
20250207,090500,29920050,8000,8000,8000,8000,0
20250207,090400,29920050,8000,8000,8000,8000,124
20250207,090300,28928050,8000,8000,8000,8000,733
20250207,090200,23064050,8010,8030,8030,8010,779
20250207,090100,16820230,8060,8030,8060,8020,470
20250207,090000,13048540,8020,8020,8020,8020,1627