KissMeData/064850/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194400,123952280,7620,7620,7620,7620,499
20250206,194300,123952280,7620,7620,7620,7620,0
20250206,194200,123952280,7620,7620,7620,7620,0
20250206,194100,123952280,7620,7620,7620,7620,0
20250206,194000,123952280,7620,7620,7620,7620,0
20250206,193900,123952280,7620,7620,7620,7620,0
20250206,193800,123952280,7620,7620,7620,7620,0
20250206,193700,123952280,7620,7620,7620,7620,0
20250206,193600,123952280,7620,7620,7620,7620,0
20250206,193500,123952280,7620,7620,7620,7620,0
20250206,193400,123952280,7620,7620,7620,7620,0
20250206,193300,123952280,7620,7620,7620,7620,0
20250206,193200,123952280,7620,7620,7620,7620,0
20250206,193100,123952280,7620,7620,7620,7620,0
20250206,193000,123952280,7620,7620,7620,7620,0
20250206,192900,123952280,7620,7620,7620,7620,0
20250206,192800,123952280,7620,7620,7620,7620,0
20250206,192700,123952280,7620,7620,7620,7620,0
20250206,192600,123952280,7620,7620,7620,7620,0
20250206,192500,123952280,7620,7620,7620,7620,0
20250206,192400,123952280,7620,7620,7620,7620,0
20250206,192300,123952280,7620,7620,7620,7620,0
20250206,192200,123952280,7620,7620,7620,7620,0
20250206,192100,123952280,7620,7620,7620,7620,0
20250206,192000,123952280,7620,7620,7620,7620,0
20250206,191900,123952280,7620,7620,7620,7620,0
20250206,191800,123952280,7620,7620,7620,7620,0
20250206,191700,123952280,7620,7620,7620,7620,0
20250206,191600,123952280,7620,7620,7620,7620,0
20250206,191500,123952280,7620,7620,7620,7620,0
20250206,191400,123952280,7620,7620,7620,7620,499
20250206,191300,123952280,7620,7620,7620,7620,0
20250206,191200,123952280,7620,7620,7620,7620,0
20250206,191100,123952280,7620,7620,7620,7620,0
20250206,191000,123952280,7620,7620,7620,7620,0
20250206,190900,123952280,7620,7620,7620,7620,0
20250206,190800,123952280,7620,7620,7620,7620,0
20250206,190700,123952280,7620,7620,7620,7620,0
20250206,190600,123952280,7620,7620,7620,7620,0
20250206,190500,123952280,7620,7620,7620,7620,0
20250206,190400,123952280,7620,7620,7620,7620,0
20250206,190300,123952280,7620,7620,7620,7620,0
20250206,190200,123952280,7620,7620,7620,7620,0
20250206,190100,123952280,7620,7620,7620,7620,0
20250206,190000,123952280,7620,7620,7620,7620,0
20250206,185900,123952280,7620,7620,7620,7620,0
20250206,185800,123952280,7620,7620,7620,7620,0
20250206,185700,123952280,7620,7620,7620,7620,0
20250206,185600,123952280,7620,7620,7620,7620,0
20250206,185500,123952280,7620,7620,7620,7620,0
20250206,185400,123952280,7620,7620,7620,7620,0
20250206,185300,123952280,7620,7620,7620,7620,0
20250206,185200,123952280,7620,7620,7620,7620,0
20250206,185100,123952280,7620,7620,7620,7620,0
20250206,185000,123952280,7620,7620,7620,7620,0
20250206,184900,123952280,7620,7620,7620,7620,0
20250206,184800,123952280,7620,7620,7620,7620,0
20250206,184700,123952280,7620,7620,7620,7620,0
20250206,184600,123952280,7620,7620,7620,7620,0
20250206,184500,123952280,7620,7620,7620,7620,0
20250206,184400,123952280,7620,7620,7620,7620,499
20250206,184300,123952280,7620,7620,7620,7620,0
20250206,184200,123952280,7620,7620,7620,7620,0
20250206,184100,123952280,7620,7620,7620,7620,0
20250206,184000,123952280,7620,7620,7620,7620,0
20250206,183900,123952280,7620,7620,7620,7620,0
20250206,183800,123952280,7620,7620,7620,7620,0
20250206,183700,123952280,7620,7620,7620,7620,0
20250206,183600,123952280,7620,7620,7620,7620,0
20250206,183500,123952280,7620,7620,7620,7620,0
20250206,183400,123952280,7620,7620,7620,7620,0
20250206,183300,123952280,7620,7620,7620,7620,0
20250206,183200,123952280,7620,7620,7620,7620,0
20250206,183100,123952280,7620,7620,7620,7620,0
20250206,183000,123952280,7620,7620,7620,7620,0
20250206,182900,123952280,7620,7620,7620,7620,0
20250206,182800,123952280,7620,7620,7620,7620,0
20250206,182700,123952280,7620,7620,7620,7620,0
20250206,182600,123952280,7620,7620,7620,7620,0
20250206,182500,123952280,7620,7620,7620,7620,0
20250206,182400,123952280,7620,7620,7620,7620,0
20250206,182300,123952280,7620,7620,7620,7620,0
20250206,182200,123952280,7620,7620,7620,7620,0
20250206,182100,123952280,7620,7620,7620,7620,0
20250206,182000,123952280,7620,7620,7620,7620,0
20250206,181900,123952280,7620,7620,7620,7620,0
20250206,181800,123952280,7620,7620,7620,7620,0
20250206,181700,123952280,7620,7620,7620,7620,0
20250206,181600,123952280,7620,7620,7620,7620,0
20250206,181500,123952280,7620,7620,7620,7620,0
20250206,181400,123952280,7620,7620,7620,7620,499
20250206,181300,123952280,7620,7620,7620,7620,0
20250206,181200,123952280,7620,7620,7620,7620,0
20250206,181100,123952280,7620,7620,7620,7620,0
20250206,181000,123952280,7620,7620,7620,7620,0
20250206,180900,123952280,7620,7620,7620,7620,0
20250206,180800,123952280,7620,7620,7620,7620,0
20250206,180700,123952280,7620,7620,7620,7620,0
20250206,180600,123952280,7620,7620,7620,7620,0
20250206,180500,123952280,7620,7620,7620,7620,0
20250206,180400,123952280,7620,7620,7620,7620,0
20250206,180300,123952280,7620,7620,7620,7620,0
20250206,180200,123952280,7620,7620,7620,7620,0
20250206,180100,123952280,7620,7620,7620,7620,0
20250206,180000,123952280,7620,7620,7620,7620,0
20250206,175900,123952280,7620,7620,7620,7620,0
20250206,175800,123952280,7620,7620,7620,7620,0
20250206,175700,123952280,7620,7620,7620,7620,0
20250206,175600,123952280,7620,7620,7620,7620,0
20250206,175500,123952280,7620,7620,7620,7620,0
20250206,175400,123952280,7620,7620,7620,7620,0
20250206,175300,123952280,7620,7620,7620,7620,0
20250206,175200,123952280,7620,7620,7620,7620,0
20250206,175100,123952280,7620,7620,7620,7620,0
20250206,175000,123952280,7620,7620,7620,7620,0
20250206,174900,123952280,7620,7620,7620,7620,0
20250206,174800,123952280,7620,7620,7620,7620,0
20250206,174700,123952280,7620,7620,7620,7620,0
20250206,174600,123952280,7620,7620,7620,7620,0
20250206,174500,123952280,7620,7620,7620,7620,0
20250206,174400,123952280,7620,7620,7620,7620,499
20250206,174300,123952280,7620,7620,7620,7620,0
20250206,174200,123952280,7620,7620,7620,7620,0
20250206,174100,123952280,7620,7620,7620,7620,0
20250206,174000,123952280,7620,7620,7620,7620,0
20250206,173900,123952280,7620,7620,7620,7620,0
20250206,173800,123952280,7620,7620,7620,7620,0
20250206,173700,123952280,7620,7620,7620,7620,0
20250206,173600,123952280,7620,7620,7620,7620,0
20250206,173500,123952280,7620,7620,7620,7620,0
20250206,173400,123952280,7620,7620,7620,7620,0
20250206,173300,123952280,7620,7620,7620,7620,0
20250206,173200,123952280,7620,7620,7620,7620,0
20250206,173100,123952280,7620,7620,7620,7620,0
20250206,173000,123952280,7620,7620,7620,7620,0
20250206,172900,123952280,7620,7620,7620,7620,0
20250206,172800,123952280,7620,7620,7620,7620,0
20250206,172700,123952280,7620,7620,7620,7620,0
20250206,172600,123952280,7620,7620,7620,7620,0
20250206,172500,123952280,7620,7620,7620,7620,0
20250206,172400,123952280,7620,7620,7620,7620,0
20250206,172300,123952280,7620,7620,7620,7620,0
20250206,172200,123952280,7620,7620,7620,7620,0
20250206,172100,123952280,7620,7620,7620,7620,0
20250206,172000,123952280,7620,7620,7620,7620,0
20250206,171900,123952280,7620,7620,7620,7620,0
20250206,171800,123952280,7620,7620,7620,7620,0
20250206,171700,123952280,7620,7620,7620,7620,0
20250206,171600,123952280,7620,7620,7620,7620,0
20250206,171500,123952280,7620,7620,7620,7620,0
20250206,171400,123952280,7620,7620,7620,7620,499
20250206,171300,123952280,7620,7620,7620,7620,0
20250206,171200,123952280,7620,7620,7620,7620,0
20250206,171100,123952280,7620,7620,7620,7620,0
20250206,171000,123952280,7620,7620,7620,7620,0
20250206,170900,123952280,7620,7620,7620,7620,0
20250206,170800,123952280,7620,7620,7620,7620,0
20250206,170700,123952280,7620,7620,7620,7620,0
20250206,170600,123952280,7620,7620,7620,7620,0
20250206,170500,123952280,7620,7620,7620,7620,0
20250206,170400,123952280,7620,7620,7620,7620,0
20250206,170300,123952280,7620,7620,7620,7620,0
20250206,170200,123952280,7620,7620,7620,7620,0
20250206,170100,123952280,7620,7620,7620,7620,0
20250206,170000,123952280,7620,7620,7620,7620,0
20250206,165900,123952280,7620,7620,7620,7620,0
20250206,165800,123952280,7620,7620,7620,7620,0
20250206,165700,123952280,7620,7620,7620,7620,0
20250206,165600,123952280,7620,7620,7620,7620,0
20250206,165500,123952280,7620,7620,7620,7620,0
20250206,165400,123952280,7620,7620,7620,7620,0
20250206,165300,123952280,7620,7620,7620,7620,0
20250206,165200,123952280,7620,7620,7620,7620,0
20250206,165100,123952280,7620,7620,7620,7620,0
20250206,165000,123952280,7620,7620,7620,7620,0
20250206,164900,123952280,7620,7620,7620,7620,0
20250206,164800,123952280,7620,7620,7620,7620,0
20250206,164700,123952280,7620,7620,7620,7620,0
20250206,164600,123952280,7620,7620,7620,7620,0
20250206,164500,123952280,7620,7620,7620,7620,0
20250206,164400,123952280,7620,7620,7620,7620,499
20250206,164300,123952280,7620,7620,7620,7620,0
20250206,164200,123952280,7620,7620,7620,7620,0
20250206,164100,123952280,7620,7620,7620,7620,0
20250206,164000,123952280,7620,7620,7620,7620,0
20250206,163900,123952280,7620,7620,7620,7620,0
20250206,163800,123952280,7620,7620,7620,7620,0
20250206,163700,123952280,7620,7620,7620,7620,0
20250206,163600,123952280,7620,7620,7620,7620,0
20250206,163500,123952280,7620,7620,7620,7620,0
20250206,163400,123952280,7620,7620,7620,7620,0
20250206,163300,123952280,7620,7620,7620,7620,0
20250206,163200,123952280,7620,7620,7620,7620,0
20250206,163100,123952280,7620,7620,7620,7620,0
20250206,163000,123952280,7620,7620,7620,7620,0
20250206,162900,123952280,7620,7620,7620,7620,0
20250206,162800,123952280,7620,7620,7620,7620,0
20250206,162700,123952280,7620,7620,7620,7620,0
20250206,162600,123952280,7620,7620,7620,7620,0
20250206,162500,123952280,7620,7620,7620,7620,0
20250206,162400,123952280,7620,7620,7620,7620,0
20250206,162300,123952280,7620,7620,7620,7620,0
20250206,162200,123952280,7620,7620,7620,7620,0
20250206,162100,123952280,7620,7620,7620,7620,0
20250206,162000,123952280,7620,7620,7620,7620,0
20250206,161900,123952280,7620,7620,7620,7620,0
20250206,161800,123952280,7620,7620,7620,7620,0
20250206,161700,123952280,7620,7620,7620,7620,0
20250206,161600,123952280,7620,7620,7620,7620,0
20250206,161500,123952280,7620,7620,7620,7620,0
20250206,161400,123952280,7620,7620,7620,7620,499
20250206,161300,123952280,7620,7620,7620,7620,0
20250206,161200,123952280,7620,7620,7620,7620,0
20250206,161100,123952280,7620,7620,7620,7620,0
20250206,161000,123952280,7620,7620,7620,7620,0
20250206,160900,123952280,7620,7620,7620,7620,0
20250206,160800,123952280,7620,7620,7620,7620,0
20250206,160700,123952280,7620,7620,7620,7620,0
20250206,160600,123952280,7620,7620,7620,7620,0
20250206,160500,123952280,7620,7620,7620,7620,0
20250206,160400,123952280,7620,7620,7620,7620,0
20250206,160300,123952280,7620,7620,7620,7620,0
20250206,160200,123952280,7620,7620,7620,7620,0
20250206,160100,123952280,7620,7620,7620,7620,0
20250206,160000,123952280,7620,7620,7620,7620,0
20250206,155900,123952280,7620,7620,7620,7620,0
20250206,155800,123952280,7620,7620,7620,7620,0
20250206,155700,123952280,7620,7620,7620,7620,0
20250206,155600,123952280,7620,7620,7620,7620,0
20250206,155500,123952280,7620,7620,7620,7620,0
20250206,155400,123952280,7620,7620,7620,7620,0
20250206,155300,123952280,7620,7620,7620,7620,0
20250206,155200,123952280,7620,7620,7620,7620,0
20250206,155100,123952280,7620,7620,7620,7620,0
20250206,155000,123952280,7620,7620,7620,7620,0
20250206,154900,123952280,7620,7620,7620,7620,0
20250206,154800,123952280,7620,7620,7620,7620,0
20250206,154700,123952280,7620,7620,7620,7620,0
20250206,154600,123952280,7620,7620,7620,7620,0
20250206,154500,123952280,7620,7620,7620,7620,0
20250206,154400,123952280,7620,7620,7620,7620,499
20250206,154300,123952280,7620,7620,7620,7620,0
20250206,154200,123952280,7620,7620,7620,7620,0
20250206,154100,123952280,7620,7620,7620,7620,0
20250206,154000,123952280,7620,7620,7620,7620,0
20250206,153900,123952280,7620,7620,7620,7620,0
20250206,153800,123952280,7620,7620,7620,7620,0
20250206,153700,123952280,7620,7620,7620,7620,0
20250206,153600,123952280,7620,7620,7620,7620,0
20250206,153500,123952280,7620,7620,7620,7620,0
20250206,153400,123952280,7620,7620,7620,7620,0
20250206,153300,123952280,7620,7620,7620,7620,0
20250206,153200,123952280,7620,7620,7620,7620,0
20250206,153100,123952280,7620,7620,7620,7620,0
20250206,153000,123952280,7620,7620,7620,7620,499
20250206,152900,120149900,7550,7550,7550,7550,0
20250206,152800,120149900,7550,7550,7550,7550,0
20250206,152700,120149900,7550,7550,7550,7550,0
20250206,152600,120149900,7550,7550,7550,7550,0
20250206,152500,120149900,7550,7550,7550,7550,0
20250206,152400,120149900,7550,7550,7550,7550,0
20250206,152300,120149900,7550,7550,7550,7550,0
20250206,152200,120149900,7550,7550,7550,7550,0
20250206,152100,120149900,7550,7550,7550,7550,0
20250206,152000,120149900,7550,7550,7550,7550,0
20250206,151900,120149900,7550,7550,7650,7540,1297
20250206,151800,110349970,7550,7550,7550,7550,5
20250206,151700,110312220,7550,7540,7550,7540,18
20250206,151600,110176420,7550,7560,7560,7550,58
20250206,151500,109738110,7600,7600,7600,7600,0
20250206,151400,109738110,7600,7600,7600,7600,0
20250206,151300,109738110,7600,7600,7600,7600,22
20250206,151200,109570910,7600,7600,7600,7600,13
20250206,151100,109472110,7580,7580,7580,7580,0
20250206,151000,109472110,7580,7580,7580,7580,0
20250206,150900,109472110,7580,7580,7580,7580,2
20250206,150800,109456950,7600,7600,7600,7600,0
20250206,150700,109456950,7600,7600,7600,7600,8
20250206,150600,109396150,7560,7560,7560,7560,111
20250206,150500,108556990,7560,7560,7560,7560,10
20250206,150400,108481390,7550,7550,7550,7550,0
20250206,150300,108481390,7550,7550,7550,7550,1
20250206,150200,108473840,7560,7560,7560,7560,0
20250206,150100,108473840,7560,7560,7560,7560,0
20250206,150000,108473840,7560,7560,7560,7560,0
20250206,145900,108473840,7560,7560,7560,7560,0
20250206,145800,108473840,7560,7560,7560,7560,0
20250206,145700,108473840,7560,7560,7560,7560,1
20250206,145600,108466280,7560,7560,7560,7560,0
20250206,145500,108466280,7560,7560,7560,7560,0
20250206,145400,108466280,7560,7560,7560,7560,0
20250206,145300,108466280,7560,7560,7560,7560,0
20250206,145200,108466280,7560,7560,7560,7560,0
20250206,145100,108466280,7560,7560,7560,7560,0
20250206,145000,108466280,7560,7560,7560,7560,0
20250206,144900,108466280,7560,7560,7560,7560,0
20250206,144800,108466280,7560,7560,7560,7560,0
20250206,144700,108466280,7560,7560,7560,7560,0
20250206,144600,108466280,7560,7560,7560,7560,109
20250206,144500,107642240,7550,7550,7550,7550,0
20250206,144400,107642240,7550,7550,7550,7550,0
20250206,144300,107642240,7550,7550,7550,7550,0
20250206,144200,107642240,7550,7550,7550,7550,153
20250206,144100,106487090,7560,7560,7560,7560,0
20250206,144000,106487090,7560,7560,7560,7560,20
20250206,143900,106335890,7570,7570,7570,7570,0
20250206,143800,106335890,7570,7580,7580,7570,10
20250206,143700,106260140,7580,7580,7580,7580,0
20250206,143600,106260140,7580,7580,7580,7580,13
20250206,143500,106161600,7610,7610,7610,7610,0
20250206,143400,106161600,7610,7610,7610,7610,0
20250206,143300,106161600,7610,7610,7610,7610,0
20250206,143200,106161600,7610,7610,7610,7610,0
20250206,143100,106161600,7610,7610,7610,7610,0
20250206,143000,106161600,7610,7610,7610,7610,0
20250206,142900,106161600,7610,7610,7610,7610,0
20250206,142800,106161600,7610,7610,7610,7610,0
20250206,142700,106161600,7610,7560,7610,7540,479
20250206,142600,102544210,7610,7610,7610,7610,0
20250206,142500,102544210,7610,7570,7610,7550,312
20250206,142400,100182970,7560,7560,7570,7560,355
20250206,142300,97496410,7550,7550,7550,7550,0
20250206,142200,97496410,7550,7550,7550,7550,349
20250206,142100,94861460,7550,7550,7550,7550,0
20250206,142000,94861460,7550,7550,7550,7550,0
20250206,141900,94861460,7550,7550,7550,7550,0
20250206,141800,94861460,7550,7550,7550,7550,102
20250206,141700,94091360,7550,7550,7550,7550,0
20250206,141600,94091360,7550,7550,7550,7550,0
20250206,141500,94091360,7550,7550,7550,7550,0
20250206,141400,94091360,7550,7550,7550,7550,34
20250206,141300,93834660,7550,7550,7550,7550,184
20250206,141200,92445460,7550,7550,7550,7550,0
20250206,141100,92445460,7550,7550,7550,7550,0
20250206,141000,92445460,7550,7550,7550,7550,10
20250206,140900,92369960,7570,7570,7570,7570,100
20250206,140800,91612960,7550,7550,7550,7550,0
20250206,140700,91612960,7550,7550,7550,7550,0
20250206,140600,91612960,7550,7550,7550,7550,0
20250206,140500,91612960,7550,7550,7550,7550,92
20250206,140400,90918360,7560,7560,7560,7560,69
20250206,140300,90396720,7560,7560,7560,7560,0
20250206,140200,90396720,7560,7560,7560,7560,16
20250206,140100,90275760,7560,7560,7560,7560,0
20250206,140000,90275760,7560,7560,7560,7560,2
20250206,135900,90260640,7550,7550,7550,7550,0
20250206,135800,90260640,7550,7550,7550,7550,200
20250206,135700,88750640,7560,7560,7560,7560,0
20250206,135600,88750640,7560,7560,7560,7560,0
20250206,135500,88750640,7560,7560,7560,7560,15
20250206,135400,88637240,7560,7560,7560,7560,0
20250206,135300,88637240,7560,7560,7560,7560,0
20250206,135200,88637240,7560,7560,7560,7560,0
20250206,135100,88637240,7560,7560,7560,7560,0
20250206,135000,88637240,7560,7560,7560,7560,22
20250206,134900,88470920,7560,7570,7570,7560,274
20250206,134800,86399440,7570,7570,7570,7570,1
20250206,134700,86391870,7560,7560,7560,7560,0
20250206,134600,86391870,7560,7560,7560,7560,0
20250206,134500,86391870,7560,7560,7560,7560,0
20250206,134400,86391870,7560,7560,7560,7560,0
20250206,134300,86391870,7560,7560,7560,7560,0
20250206,134200,86391870,7560,7560,7560,7560,0
20250206,134100,86391870,7560,7560,7560,7560,0
20250206,134000,86391870,7560,7560,7560,7560,0
20250206,133900,86391870,7560,7560,7560,7560,0
20250206,133800,86391870,7560,7560,7560,7560,0
20250206,133700,86391870,7560,7560,7560,7560,0
20250206,133600,86391870,7560,7560,7560,7560,0
20250206,133500,86391870,7560,7560,7560,7560,0
20250206,133400,86391870,7560,7560,7560,7560,350
20250206,133300,83745870,7560,7560,7560,7560,0
20250206,133200,83745870,7560,7560,7560,7560,0
20250206,133100,83745870,7560,7560,7560,7560,0
20250206,133000,83745870,7560,7560,7560,7560,0
20250206,132900,83745870,7560,7560,7560,7560,0
20250206,132800,83745870,7560,7560,7560,7560,20
20250206,132700,83594670,7560,7570,7570,7560,290
20250206,132600,81401370,7570,7570,7570,7570,0
20250206,132500,81401370,7570,7570,7570,7570,108
20250206,132400,80583810,7570,7570,7570,7570,146
20250206,132300,79478590,7560,7560,7560,7560,14
20250206,132200,79372750,7590,7590,7590,7590,0
20250206,132100,79372750,7590,7590,7590,7590,0
20250206,132000,79372750,7590,7590,7590,7590,0
20250206,131900,79372750,7590,7590,7590,7590,0
20250206,131800,79372750,7590,7590,7590,7590,0
20250206,131700,79372750,7590,7590,7590,7590,0
20250206,131600,79372750,7590,7590,7590,7590,0
20250206,131500,79372750,7590,7590,7590,7590,0
20250206,131400,79372750,7590,7590,7590,7590,0
20250206,131300,79372750,7590,7590,7590,7590,1
20250206,131200,79365160,7580,7580,7580,7580,57
20250206,131100,78933100,7570,7570,7570,7570,0
20250206,131000,78933100,7570,7570,7570,7570,0
20250206,130900,78933100,7570,7570,7570,7570,0
20250206,130800,78933100,7570,7570,7570,7570,0
20250206,130700,78933100,7570,7570,7570,7570,0
20250206,130600,78933100,7570,7570,7570,7570,22
20250206,130500,78766560,7570,7570,7570,7570,10
20250206,130400,78690860,7580,7580,7580,7580,2
20250206,130300,78675700,7570,7570,7570,7570,0
20250206,130200,78675700,7570,7570,7570,7570,0
20250206,130100,78675700,7570,7570,7570,7570,0
20250206,130000,78675700,7570,7570,7570,7570,0
20250206,125900,78675700,7570,7570,7570,7570,3
20250206,125800,78652990,7570,7570,7570,7570,0
20250206,125700,78652990,7570,7570,7570,7570,222
20250206,125600,76972450,7560,7560,7560,7560,0
20250206,125500,76972450,7560,7560,7560,7560,0
20250206,125400,76972450,7560,7560,7560,7560,0
20250206,125300,76972450,7560,7560,7560,7560,0
20250206,125200,76972450,7560,7560,7560,7560,0
20250206,125100,76972450,7560,7560,7560,7560,0
20250206,125000,76972450,7560,7560,7560,7560,0
20250206,124900,76972450,7560,7560,7560,7560,0
20250206,124800,76972450,7560,7560,7560,7560,0
20250206,124700,76972450,7560,7560,7560,7560,0
20250206,124600,76972450,7560,7560,7560,7560,20
20250206,124500,76821250,7570,7570,7570,7570,0
20250206,124400,76821250,7570,7570,7570,7570,0
20250206,124300,76821250,7570,7570,7570,7570,0
20250206,124200,76821250,7570,7570,7570,7570,19
20250206,124100,76677420,7560,7560,7560,7560,0
20250206,124000,76677420,7560,7560,7560,7560,0
20250206,123900,76677420,7560,7560,7560,7560,0
20250206,123800,76677420,7560,7560,7560,7560,0
20250206,123700,76677420,7560,7570,7570,7560,280
20250206,123600,74559310,7580,7580,7580,7580,6
20250206,123500,74513830,7580,7580,7580,7580,0
20250206,123400,74513830,7580,7580,7580,7580,0
20250206,123300,74513830,7580,7580,7580,7580,0
20250206,123200,74513830,7580,7580,7580,7580,1
20250206,123100,74506250,7560,7560,7560,7560,0
20250206,123000,74506250,7560,7560,7560,7560,0
20250206,122900,74506250,7560,7560,7560,7560,0
20250206,122800,74506250,7560,7560,7560,7560,0
20250206,122700,74506250,7560,7560,7560,7560,0
20250206,122600,74506250,7560,7560,7560,7560,0
20250206,122500,74506250,7560,7560,7560,7560,121
20250206,122400,73591490,7560,7560,7560,7560,0
20250206,122300,73591490,7560,7560,7560,7560,0
20250206,122200,73591490,7560,7560,7560,7560,0
20250206,122100,73591490,7560,7560,7560,7560,0
20250206,122000,73591490,7560,7560,7560,7560,0
20250206,121900,73591490,7560,7560,7560,7560,0
20250206,121800,73591490,7560,7560,7560,7560,0
20250206,121700,73591490,7560,7560,7560,7560,0
20250206,121600,73591490,7560,7560,7560,7560,0
20250206,121500,73591490,7560,7560,7560,7560,0
20250206,121400,73591490,7560,7560,7560,7560,0
20250206,121300,73591490,7560,7560,7560,7560,0
20250206,121200,73591490,7560,7560,7560,7560,0
20250206,121100,73591490,7560,7560,7560,7560,0
20250206,121000,73591490,7560,7560,7560,7560,0
20250206,120900,73591490,7560,7560,7560,7560,0
20250206,120800,73591490,7560,7560,7560,7560,0
20250206,120700,73591490,7560,7560,7560,7560,60
20250206,120600,73137890,7560,7580,7580,7560,289
20250206,120500,70952640,7580,7580,7580,7580,0
20250206,120400,70952640,7580,7580,7580,7580,0
20250206,120300,70952640,7580,7580,7580,7580,0
20250206,120200,70952640,7580,7580,7580,7580,0
20250206,120100,70952640,7580,7580,7580,7580,288
20250206,120000,68769600,7580,7580,7580,7580,0
20250206,115900,68769600,7580,7580,7580,7580,0
20250206,115800,68769600,7580,7590,7590,7580,192
20250206,115700,67313240,7580,7580,7580,7580,0
20250206,115600,67313240,7580,7580,7580,7580,0
20250206,115500,67313240,7580,7580,7580,7580,0
20250206,115400,67313240,7580,7590,7590,7580,186
20250206,115300,65902210,7580,7580,7580,7580,0
20250206,115200,65902210,7580,7580,7580,7580,0
20250206,115100,65902210,7580,7580,7580,7580,0
20250206,115000,65902210,7580,7580,7580,7580,0
20250206,114900,65902210,7580,7580,7580,7580,0
20250206,114800,65902210,7580,7580,7580,7580,0
20250206,114700,65902210,7580,7580,7580,7580,0
20250206,114600,65902210,7580,7580,7580,7580,0
20250206,114500,65902210,7580,7580,7580,7580,0
20250206,114400,65902210,7580,7580,7580,7580,0
20250206,114300,65902210,7580,7580,7580,7580,0
20250206,114200,65902210,7580,7580,7580,7580,0
20250206,114100,65902210,7580,7580,7580,7580,0
20250206,114000,65902210,7580,7580,7580,7580,0
20250206,113900,65902210,7580,7580,7580,7580,0
20250206,113800,65902210,7580,7580,7580,7580,0
20250206,113700,65902210,7580,7580,7580,7580,0
20250206,113600,65902210,7580,7590,7590,7580,545
20250206,113500,61767550,7590,7590,7590,7590,0
20250206,113400,61767550,7590,7590,7590,7590,891
20250206,113300,55004860,7620,7620,7620,7620,0
20250206,113200,55004860,7620,7620,7620,7620,0
20250206,113100,55004860,7620,7620,7620,7620,0
20250206,113000,55004860,7620,7620,7620,7620,0
20250206,112900,55004860,7620,7620,7620,7620,0
20250206,112800,55004860,7620,7620,7620,7620,0
20250206,112700,55004860,7620,7620,7620,7620,0
20250206,112600,55004860,7620,7620,7620,7620,0
20250206,112500,55004860,7620,7620,7620,7620,0
20250206,112400,55004860,7620,7620,7620,7620,0
20250206,112300,55004860,7620,7620,7620,7620,0
20250206,112200,55004860,7620,7620,7620,7620,0
20250206,112100,55004860,7620,7620,7620,7620,0
20250206,112000,55004860,7620,7620,7620,7620,3
20250206,111900,54982000,7620,7620,7620,7620,0
20250206,111800,54982000,7620,7620,7620,7620,0
20250206,111700,54982000,7620,7620,7620,7620,0
20250206,111600,54982000,7620,7620,7620,7620,0
20250206,111500,54982000,7620,7620,7620,7620,0
20250206,111400,54982000,7620,7620,7620,7620,1
20250206,111300,54974380,7590,7590,7590,7590,101
20250206,111200,54207790,7610,7610,7610,7610,0
20250206,111100,54207790,7610,7610,7610,7610,0
20250206,111000,54207790,7610,7610,7610,7610,0
20250206,110900,54207790,7610,7610,7610,7610,0
20250206,110800,54207790,7610,7620,7620,7610,90
20250206,110700,53522690,7610,7610,7610,7610,0
20250206,110600,53522690,7610,7610,7610,7610,0
20250206,110500,53522690,7610,7640,7640,7610,1342
20250206,110400,43279640,7650,7650,7650,7650,0
20250206,110300,43279640,7650,7650,7650,7650,0
20250206,110200,43279640,7650,7650,7650,7650,0
20250206,110100,43279640,7650,7650,7650,7650,0
20250206,110000,43279640,7650,7650,7650,7650,0
20250206,105900,43279640,7650,7650,7650,7650,0
20250206,105800,43279640,7650,7650,7650,7650,0
20250206,105700,43279640,7650,7650,7650,7650,49
20250206,105600,42904790,7650,7650,7650,7650,0
20250206,105500,42904790,7650,7650,7650,7650,0
20250206,105400,42904790,7650,7650,7650,7650,0
20250206,105300,42904790,7650,7650,7650,7650,0
20250206,105200,42904790,7650,7650,7650,7650,0
20250206,105100,42904790,7650,7650,7650,7650,1
20250206,105000,42897140,7680,7680,7680,7680,0
20250206,104900,42897140,7680,7680,7680,7680,0
20250206,104800,42897140,7680,7680,7680,7680,0
20250206,104700,42897140,7680,7680,7680,7680,0
20250206,104600,42897140,7680,7680,7680,7680,0
20250206,104500,42897140,7680,7680,7680,7680,0
20250206,104400,42897140,7680,7680,7680,7680,0
20250206,104300,42897140,7680,7680,7680,7680,26
20250206,104200,42697460,7680,7680,7680,7680,0
20250206,104100,42697460,7680,7680,7680,7680,0
20250206,104000,42697460,7680,7680,7680,7680,0
20250206,103900,42697460,7680,7680,7680,7680,0
20250206,103800,42697460,7680,7680,7680,7680,0
20250206,103700,42697460,7680,7680,7680,7680,0
20250206,103600,42697460,7680,7680,7680,7680,0
20250206,103500,42697460,7680,7680,7680,7680,0
20250206,103400,42697460,7680,7680,7680,7680,0
20250206,103300,42697460,7680,7680,7680,7680,26
20250206,103200,42497780,7640,7640,7640,7640,0
20250206,103100,42497780,7640,7640,7640,7640,0
20250206,103000,42497780,7640,7640,7640,7640,0
20250206,102900,42497780,7640,7640,7640,7640,0
20250206,102800,42497780,7640,7640,7640,7640,0
20250206,102700,42497780,7640,7640,7640,7640,0
20250206,102600,42497780,7640,7660,7660,7640,363
20250206,102500,39721580,7650,7650,7650,7650,0
20250206,102400,39721580,7650,7650,7650,7650,0
20250206,102300,39721580,7650,7650,7650,7650,0
20250206,102200,39721580,7650,7650,7650,7650,0
20250206,102100,39721580,7650,7650,7650,7650,332
20250206,102000,37181780,7660,7660,7660,7660,0
20250206,101900,37181780,7660,7670,7670,7660,307
20250206,101800,34827390,7660,7660,7660,7660,0
20250206,101700,34827390,7660,7660,7660,7660,0
20250206,101600,34827390,7660,7660,7660,7660,0
20250206,101500,34827390,7660,7660,7660,7660,361
20250206,101400,32062130,7690,7660,7690,7660,29
20250206,101300,31839780,7640,7640,7640,7640,0
20250206,101200,31839780,7640,7640,7640,7640,0
20250206,101100,31839780,7640,7640,7640,7640,0
20250206,101000,31839780,7640,7660,7660,7640,911
20250206,100900,24867180,7660,7660,7660,7660,0
20250206,100800,24867180,7660,7660,7660,7660,0
20250206,100700,24867180,7660,7660,7660,7660,0
20250206,100600,24867180,7660,7660,7660,7660,0
20250206,100500,24867180,7660,7660,7660,7660,0
20250206,100400,24867180,7660,7660,7660,7660,0
20250206,100300,24867180,7660,7660,7660,7660,28
20250206,100200,24652700,7650,7650,7650,7650,0
20250206,100100,24652700,7650,7650,7650,7650,0
20250206,100000,24652700,7650,7650,7650,7650,0
20250206,095900,24652700,7650,7650,7650,7650,0
20250206,095800,24652700,7650,7650,7650,7650,0
20250206,095700,24652700,7650,7650,7650,7650,0
20250206,095600,24652700,7650,7650,7650,7650,0
20250206,095500,24652700,7650,7650,7650,7650,0
20250206,095400,24652700,7650,7650,7650,7650,0
20250206,095300,24652700,7650,7650,7650,7650,6
20250206,095200,24606800,7630,7630,7630,7630,0
20250206,095100,24606800,7630,7630,7630,7630,0
20250206,095000,24606800,7630,7650,7650,7630,500
20250206,094900,20784680,7660,7680,7700,7660,878
20250206,094800,14048500,7730,7730,7730,7730,0
20250206,094700,14048500,7730,7730,7730,7730,0
20250206,094600,14048500,7730,7730,7730,7730,0
20250206,094500,14048500,7730,7700,7730,7680,704
20250206,094400,8635740,7730,7730,7730,7730,1
20250206,094300,8628010,7710,7710,7710,7710,0
20250206,094200,8628010,7710,7710,7710,7710,0
20250206,094100,8628010,7710,7710,7710,7710,0
20250206,094000,8628010,7710,7710,7710,7710,0
20250206,093900,8628010,7710,7710,7710,7710,0
20250206,093800,8628010,7710,7710,7710,7710,0
20250206,093700,8628010,7710,7710,7710,7710,0
20250206,093600,8628010,7710,7710,7710,7710,0
20250206,093500,8628010,7710,7710,7710,7710,204
20250206,093400,7055170,7690,7690,7690,7690,0
20250206,093300,7055170,7690,7690,7690,7690,0
20250206,093200,7055170,7690,7690,7690,7690,0
20250206,093100,7055170,7690,7690,7690,7690,0
20250206,093000,7055170,7690,7690,7690,7690,40
20250206,092900,6747570,7700,7700,7700,7700,0
20250206,092800,6747570,7700,7700,7700,7700,12
20250206,092700,6655170,7700,7700,7700,7700,1
20250206,092600,6647470,7670,7670,7670,7670,0
20250206,092500,6647470,7670,7670,7670,7670,263
20250206,092400,4630260,7670,7670,7670,7670,0
20250206,092300,4630260,7670,7670,7670,7670,0
20250206,092200,4630260,7670,7670,7670,7670,0
20250206,092100,4630260,7670,7670,7670,7670,0
20250206,092000,4630260,7670,7670,7670,7670,7
20250206,091900,4576570,7660,7660,7660,7660,0
20250206,091800,4576570,7660,7660,7660,7660,0
20250206,091700,4576570,7660,7660,7660,7660,0
20250206,091600,4576570,7660,7680,7680,7660,41
20250206,091500,4262410,7680,7680,7680,7680,0
20250206,091400,4262410,7680,7680,7680,7680,0
20250206,091300,4262410,7680,7680,7680,7680,0
20250206,091200,4262410,7680,7680,7680,7680,30
20250206,091100,4032010,7680,7680,7680,7680,191
20250206,091000,2565130,7690,7690,7690,7690,1
20250206,090900,2557440,7680,7680,7680,7680,0
20250206,090800,2557440,7680,7680,7680,7680,0
20250206,090700,2557440,7680,7680,7680,7680,0
20250206,090600,2557440,7680,7680,7680,7680,0
20250206,090500,2557440,7680,7680,7680,7680,0
20250206,090400,2557440,7680,7680,7680,7680,0
20250206,090300,2557440,7680,7680,7680,7680,238
20250206,090200,729600,7680,7680,7680,7680,53
20250206,090100,322560,7680,7680,7680,7680,17
20250206,090000,192000,7680,7680,7680,7680,25