KissMeData/263600/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210200,57509235,4655,4655,4655,4655,464
20250207,210100,57509235,4655,4655,4655,4655,0
20250207,210000,57509235,4655,4655,4655,4655,0
20250207,205900,57509235,4655,4655,4655,4655,0
20250207,205800,57509235,4655,4655,4655,4655,0
20250207,205700,57509235,4655,4655,4655,4655,0
20250207,205600,57509235,4655,4655,4655,4655,0
20250207,205500,57509235,4655,4655,4655,4655,0
20250207,205400,57509235,4655,4655,4655,4655,0
20250207,205300,57509235,4655,4655,4655,4655,0
20250207,205200,57509235,4655,4655,4655,4655,0
20250207,205100,57509235,4655,4655,4655,4655,0
20250207,205000,57509235,4655,4655,4655,4655,0
20250207,204900,57509235,4655,4655,4655,4655,0
20250207,204800,57509235,4655,4655,4655,4655,0
20250207,204700,57509235,4655,4655,4655,4655,0
20250207,204600,57509235,4655,4655,4655,4655,0
20250207,204500,57509235,4655,4655,4655,4655,0
20250207,204400,57509235,4655,4655,4655,4655,0
20250207,204300,57509235,4655,4655,4655,4655,0
20250207,204200,57509235,4655,4655,4655,4655,0
20250207,204100,57509235,4655,4655,4655,4655,0
20250207,204000,57509235,4655,4655,4655,4655,0
20250207,203900,57509235,4655,4655,4655,4655,0
20250207,203800,57509235,4655,4655,4655,4655,0
20250207,203700,57509235,4655,4655,4655,4655,0
20250207,203600,57509235,4655,4655,4655,4655,0
20250207,203500,57509235,4655,4655,4655,4655,0
20250207,203400,57509235,4655,4655,4655,4655,0
20250207,203300,57509235,4655,4655,4655,4655,0
20250207,203200,57509235,4655,4655,4655,4655,464
20250207,203100,57509235,4655,4655,4655,4655,0
20250207,203000,57509235,4655,4655,4655,4655,0
20250207,202900,57509235,4655,4655,4655,4655,0
20250207,202800,57509235,4655,4655,4655,4655,0
20250207,202700,57509235,4655,4655,4655,4655,0
20250207,202600,57509235,4655,4655,4655,4655,0
20250207,202500,57509235,4655,4655,4655,4655,0
20250207,202400,57509235,4655,4655,4655,4655,0
20250207,202300,57509235,4655,4655,4655,4655,0
20250207,202200,57509235,4655,4655,4655,4655,0
20250207,202100,57509235,4655,4655,4655,4655,0
20250207,202000,57509235,4655,4655,4655,4655,0
20250207,201900,57509235,4655,4655,4655,4655,0
20250207,201800,57509235,4655,4655,4655,4655,0
20250207,201700,57509235,4655,4655,4655,4655,0
20250207,201600,57509235,4655,4655,4655,4655,0
20250207,201500,57509235,4655,4655,4655,4655,0
20250207,201400,57509235,4655,4655,4655,4655,0
20250207,201300,57509235,4655,4655,4655,4655,0
20250207,201200,57509235,4655,4655,4655,4655,0
20250207,201100,57509235,4655,4655,4655,4655,0
20250207,201000,57509235,4655,4655,4655,4655,0
20250207,200900,57509235,4655,4655,4655,4655,0
20250207,200800,57509235,4655,4655,4655,4655,0
20250207,200700,57509235,4655,4655,4655,4655,0
20250207,200600,57509235,4655,4655,4655,4655,0
20250207,200500,57509235,4655,4655,4655,4655,0
20250207,200400,57509235,4655,4655,4655,4655,0
20250207,200300,57509235,4655,4655,4655,4655,0
20250207,200200,57509235,4655,4655,4655,4655,464
20250207,200100,57509235,4655,4655,4655,4655,0
20250207,200000,57509235,4655,4655,4655,4655,0
20250207,195900,57509235,4655,4655,4655,4655,0
20250207,195800,57509235,4655,4655,4655,4655,0
20250207,195700,57509235,4655,4655,4655,4655,0
20250207,195600,57509235,4655,4655,4655,4655,0
20250207,195500,57509235,4655,4655,4655,4655,0
20250207,195400,57509235,4655,4655,4655,4655,0
20250207,195300,57509235,4655,4655,4655,4655,0
20250207,195200,57509235,4655,4655,4655,4655,0
20250207,195100,57509235,4655,4655,4655,4655,0
20250207,195000,57509235,4655,4655,4655,4655,0
20250207,194900,57509235,4655,4655,4655,4655,0
20250207,194800,57509235,4655,4655,4655,4655,0
20250207,194700,57509235,4655,4655,4655,4655,0
20250207,194600,57509235,4655,4655,4655,4655,0
20250207,194500,57509235,4655,4655,4655,4655,0
20250207,194400,57509235,4655,4655,4655,4655,0
20250207,194300,57509235,4655,4655,4655,4655,0
20250207,194200,57509235,4655,4655,4655,4655,0
20250207,194100,57509235,4655,4655,4655,4655,0
20250207,194000,57509235,4655,4655,4655,4655,0
20250207,193900,57509235,4655,4655,4655,4655,0
20250207,193800,57509235,4655,4655,4655,4655,0
20250207,193700,57509235,4655,4655,4655,4655,0
20250207,193600,57509235,4655,4655,4655,4655,0
20250207,193500,57509235,4655,4655,4655,4655,0
20250207,193400,57509235,4655,4655,4655,4655,0
20250207,193300,57509235,4655,4655,4655,4655,0
20250207,193200,57509235,4655,4655,4655,4655,464
20250207,193100,57509235,4655,4655,4655,4655,0
20250207,193000,57509235,4655,4655,4655,4655,0
20250207,192900,57509235,4655,4655,4655,4655,0
20250207,192800,57509235,4655,4655,4655,4655,0
20250207,192700,57509235,4655,4655,4655,4655,0
20250207,192600,57509235,4655,4655,4655,4655,0
20250207,192500,57509235,4655,4655,4655,4655,0
20250207,192400,57509235,4655,4655,4655,4655,0
20250207,192300,57509235,4655,4655,4655,4655,0
20250207,192200,57509235,4655,4655,4655,4655,0
20250207,192100,57509235,4655,4655,4655,4655,0
20250207,192000,57509235,4655,4655,4655,4655,0
20250207,191900,57509235,4655,4655,4655,4655,0
20250207,191800,57509235,4655,4655,4655,4655,0
20250207,191700,57509235,4655,4655,4655,4655,0
20250207,191600,57509235,4655,4655,4655,4655,0
20250207,191500,57509235,4655,4655,4655,4655,0
20250207,191400,57509235,4655,4655,4655,4655,0
20250207,191300,57509235,4655,4655,4655,4655,0
20250207,191200,57509235,4655,4655,4655,4655,0
20250207,191100,57509235,4655,4655,4655,4655,0
20250207,191000,57509235,4655,4655,4655,4655,0
20250207,190900,57509235,4655,4655,4655,4655,0
20250207,190800,57509235,4655,4655,4655,4655,0
20250207,190700,57509235,4655,4655,4655,4655,0
20250207,190600,57509235,4655,4655,4655,4655,0
20250207,190500,57509235,4655,4655,4655,4655,0
20250207,190400,57509235,4655,4655,4655,4655,0
20250207,190300,57509235,4655,4655,4655,4655,0
20250207,190200,57509235,4655,4655,4655,4655,464
20250207,190100,57509235,4655,4655,4655,4655,0
20250207,190000,57509235,4655,4655,4655,4655,0
20250207,185900,57509235,4655,4655,4655,4655,0
20250207,185800,57509235,4655,4655,4655,4655,0
20250207,185700,57509235,4655,4655,4655,4655,0
20250207,185600,57509235,4655,4655,4655,4655,0
20250207,185500,57509235,4655,4655,4655,4655,0
20250207,185400,57509235,4655,4655,4655,4655,0
20250207,185300,57509235,4655,4655,4655,4655,0
20250207,185200,57509235,4655,4655,4655,4655,0
20250207,185100,57509235,4655,4655,4655,4655,0
20250207,185000,57509235,4655,4655,4655,4655,0
20250207,184900,57509235,4655,4655,4655,4655,0
20250207,184800,57509235,4655,4655,4655,4655,0
20250207,184700,57509235,4655,4655,4655,4655,0
20250207,184600,57509235,4655,4655,4655,4655,0
20250207,184500,57509235,4655,4655,4655,4655,0
20250207,184400,57509235,4655,4655,4655,4655,0
20250207,184300,57509235,4655,4655,4655,4655,0
20250207,184200,57509235,4655,4655,4655,4655,0
20250207,184100,57509235,4655,4655,4655,4655,0
20250207,184000,57509235,4655,4655,4655,4655,0
20250207,183900,57509235,4655,4655,4655,4655,0
20250207,183800,57509235,4655,4655,4655,4655,0
20250207,183700,57509235,4655,4655,4655,4655,0
20250207,183600,57509235,4655,4655,4655,4655,0
20250207,183500,57509235,4655,4655,4655,4655,0
20250207,183400,57509235,4655,4655,4655,4655,0
20250207,183300,57509235,4655,4655,4655,4655,0
20250207,183200,57509235,4655,4655,4655,4655,464
20250207,183100,57509235,4655,4655,4655,4655,0
20250207,183000,57509235,4655,4655,4655,4655,0
20250207,182900,57509235,4655,4655,4655,4655,0
20250207,182800,57509235,4655,4655,4655,4655,0
20250207,182700,57509235,4655,4655,4655,4655,0
20250207,182600,57509235,4655,4655,4655,4655,0
20250207,182500,57509235,4655,4655,4655,4655,0
20250207,182400,57509235,4655,4655,4655,4655,0
20250207,182300,57509235,4655,4655,4655,4655,0
20250207,182200,57509235,4655,4655,4655,4655,0
20250207,182100,57509235,4655,4655,4655,4655,0
20250207,182000,57509235,4655,4655,4655,4655,0
20250207,181900,57509235,4655,4655,4655,4655,0
20250207,181800,57509235,4655,4655,4655,4655,0
20250207,181700,57509235,4655,4655,4655,4655,0
20250207,181600,57509235,4655,4655,4655,4655,0
20250207,181500,57509235,4655,4655,4655,4655,0
20250207,181400,57509235,4655,4655,4655,4655,0
20250207,181300,57509235,4655,4655,4655,4655,0
20250207,181200,57509235,4655,4655,4655,4655,0
20250207,181100,57509235,4655,4655,4655,4655,0
20250207,181000,57509235,4655,4655,4655,4655,0
20250207,180900,57509235,4655,4655,4655,4655,0
20250207,180800,57509235,4655,4655,4655,4655,0
20250207,180700,57509235,4655,4655,4655,4655,0
20250207,180600,57509235,4655,4655,4655,4655,0
20250207,180500,57509235,4655,4655,4655,4655,0
20250207,180400,57509235,4655,4655,4655,4655,0
20250207,180300,57509235,4655,4655,4655,4655,0
20250207,180200,57509235,4655,4655,4655,4655,464
20250207,180100,57509235,4655,4655,4655,4655,0
20250207,180000,57509235,4655,4655,4655,4655,0
20250207,175900,57509235,4655,4655,4655,4655,0
20250207,175800,57509235,4655,4655,4655,4655,0
20250207,175700,57509235,4655,4655,4655,4655,0
20250207,175600,57509235,4655,4655,4655,4655,0
20250207,175500,57509235,4655,4655,4655,4655,0
20250207,175400,57509235,4655,4655,4655,4655,0
20250207,175300,57509235,4655,4655,4655,4655,0
20250207,175200,57509235,4655,4655,4655,4655,0
20250207,175100,57509235,4655,4655,4655,4655,0
20250207,175000,57509235,4655,4655,4655,4655,0
20250207,174900,57509235,4655,4655,4655,4655,0
20250207,174800,57509235,4655,4655,4655,4655,0
20250207,174700,57509235,4655,4655,4655,4655,0
20250207,174600,57509235,4655,4655,4655,4655,0
20250207,174500,57509235,4655,4655,4655,4655,0
20250207,174400,57509235,4655,4655,4655,4655,0
20250207,174300,57509235,4655,4655,4655,4655,0
20250207,174200,57509235,4655,4655,4655,4655,0
20250207,174100,57509235,4655,4655,4655,4655,0
20250207,174000,57509235,4655,4655,4655,4655,0
20250207,173900,57509235,4655,4655,4655,4655,0
20250207,173800,57509235,4655,4655,4655,4655,0
20250207,173700,57509235,4655,4655,4655,4655,0
20250207,173600,57509235,4655,4655,4655,4655,0
20250207,173500,57509235,4655,4655,4655,4655,0
20250207,173400,57509235,4655,4655,4655,4655,0
20250207,173300,57509235,4655,4655,4655,4655,0
20250207,173200,57509235,4655,4655,4655,4655,464
20250207,173100,57509235,4655,4655,4655,4655,0
20250207,173000,57509235,4655,4655,4655,4655,0
20250207,172900,57509235,4655,4655,4655,4655,0
20250207,172800,57509235,4655,4655,4655,4655,0
20250207,172700,57509235,4655,4655,4655,4655,0
20250207,172600,57509235,4655,4655,4655,4655,0
20250207,172500,57509235,4655,4655,4655,4655,0
20250207,172400,57509235,4655,4655,4655,4655,0
20250207,172300,57509235,4655,4655,4655,4655,0
20250207,172200,57509235,4655,4655,4655,4655,0
20250207,172100,57509235,4655,4655,4655,4655,0
20250207,172000,57509235,4655,4655,4655,4655,0
20250207,171900,57509235,4655,4655,4655,4655,0
20250207,171800,57509235,4655,4655,4655,4655,0
20250207,171700,57509235,4655,4655,4655,4655,0
20250207,171600,57509235,4655,4655,4655,4655,0
20250207,171500,57509235,4655,4655,4655,4655,0
20250207,171400,57509235,4655,4655,4655,4655,0
20250207,171300,57509235,4655,4655,4655,4655,0
20250207,171200,57509235,4655,4655,4655,4655,0
20250207,171100,57509235,4655,4655,4655,4655,0
20250207,171000,57509235,4655,4655,4655,4655,0
20250207,170900,57509235,4655,4655,4655,4655,0
20250207,170800,57509235,4655,4655,4655,4655,0
20250207,170700,57509235,4655,4655,4655,4655,0
20250207,170600,57509235,4655,4655,4655,4655,0
20250207,170500,57509235,4655,4655,4655,4655,0
20250207,170400,57509235,4655,4655,4655,4655,0
20250207,170300,57509235,4655,4655,4655,4655,0
20250207,170200,57509235,4655,4655,4655,4655,464
20250207,170100,57509235,4655,4655,4655,4655,0
20250207,170000,57509235,4655,4655,4655,4655,0
20250207,165900,57509235,4655,4655,4655,4655,0
20250207,165800,57509235,4655,4655,4655,4655,0
20250207,165700,57509235,4655,4655,4655,4655,0
20250207,165600,57509235,4655,4655,4655,4655,0
20250207,165500,57509235,4655,4655,4655,4655,0
20250207,165400,57509235,4655,4655,4655,4655,0
20250207,165300,57509235,4655,4655,4655,4655,0
20250207,165200,57509235,4655,4655,4655,4655,0
20250207,165100,57509235,4655,4655,4655,4655,0
20250207,165000,57509235,4655,4655,4655,4655,0
20250207,164900,57509235,4655,4655,4655,4655,0
20250207,164800,57509235,4655,4655,4655,4655,0
20250207,164700,57509235,4655,4655,4655,4655,0
20250207,164600,57509235,4655,4655,4655,4655,0
20250207,164500,57509235,4655,4655,4655,4655,0
20250207,164400,57509235,4655,4655,4655,4655,0
20250207,164300,57509235,4655,4655,4655,4655,0
20250207,164200,57509235,4655,4655,4655,4655,0
20250207,164100,57509235,4655,4655,4655,4655,0
20250207,164000,57509235,4655,4655,4655,4655,0
20250207,163900,57509235,4655,4655,4655,4655,0
20250207,163800,57509235,4655,4655,4655,4655,0
20250207,163700,57509235,4655,4655,4655,4655,0
20250207,163600,57509235,4655,4655,4655,4655,0
20250207,163500,57509235,4655,4655,4655,4655,0
20250207,163400,57509235,4655,4655,4655,4655,0
20250207,163300,57509235,4655,4655,4655,4655,0
20250207,163200,57509235,4655,4655,4655,4655,464
20250207,163100,57509235,4655,4655,4655,4655,0
20250207,163000,57509235,4655,4655,4655,4655,0
20250207,162900,57509235,4655,4655,4655,4655,0
20250207,162800,57509235,4655,4655,4655,4655,0
20250207,162700,57509235,4655,4655,4655,4655,0
20250207,162600,57509235,4655,4655,4655,4655,0
20250207,162500,57509235,4655,4655,4655,4655,0
20250207,162400,57509235,4655,4655,4655,4655,0
20250207,162300,57509235,4655,4655,4655,4655,0
20250207,162200,57509235,4655,4655,4655,4655,0
20250207,162100,57509235,4655,4655,4655,4655,0
20250207,162000,57509235,4655,4655,4655,4655,0
20250207,161900,57509235,4655,4655,4655,4655,0
20250207,161800,57509235,4655,4655,4655,4655,0
20250207,161700,57509235,4655,4655,4655,4655,0
20250207,161600,57509235,4655,4655,4655,4655,0
20250207,161500,57509235,4655,4655,4655,4655,0
20250207,161400,57509235,4655,4655,4655,4655,0
20250207,161300,57509235,4655,4655,4655,4655,0
20250207,161200,57509235,4655,4655,4655,4655,0
20250207,161100,57509235,4655,4655,4655,4655,0
20250207,161000,57509235,4655,4655,4655,4655,0
20250207,160900,57509235,4655,4655,4655,4655,0
20250207,160800,57509235,4655,4655,4655,4655,0
20250207,160700,57509235,4655,4655,4655,4655,0
20250207,160600,57509235,4655,4655,4655,4655,0
20250207,160500,57509235,4655,4655,4655,4655,0
20250207,160400,57509235,4655,4655,4655,4655,0
20250207,160300,57509235,4655,4655,4655,4655,0
20250207,160200,57509235,4655,4655,4655,4655,464
20250207,160100,57509235,4655,4655,4655,4655,0
20250207,160000,57509235,4655,4655,4655,4655,0
20250207,155900,57509235,4655,4655,4655,4655,0
20250207,155800,57509235,4655,4655,4655,4655,0
20250207,155700,57509235,4655,4655,4655,4655,0
20250207,155600,57509235,4655,4655,4655,4655,0
20250207,155500,57509235,4655,4655,4655,4655,0
20250207,155400,57509235,4655,4655,4655,4655,0
20250207,155300,57509235,4655,4655,4655,4655,0
20250207,155200,57509235,4655,4655,4655,4655,0
20250207,155100,57509235,4655,4655,4655,4655,0
20250207,155000,57509235,4655,4655,4655,4655,0
20250207,154900,57509235,4655,4655,4655,4655,0
20250207,154800,57509235,4655,4655,4655,4655,0
20250207,154700,57509235,4655,4655,4655,4655,0
20250207,154600,57509235,4655,4655,4655,4655,0
20250207,154500,57509235,4655,4655,4655,4655,0
20250207,154400,57509235,4655,4655,4655,4655,0
20250207,154300,57509235,4655,4655,4655,4655,0
20250207,154200,57509235,4655,4655,4655,4655,0
20250207,154100,57509235,4655,4655,4655,4655,0
20250207,154000,57509235,4655,4655,4655,4655,0
20250207,153900,57509235,4655,4655,4655,4655,0
20250207,153800,57509235,4655,4655,4655,4655,0
20250207,153700,57509235,4655,4655,4655,4655,0
20250207,153600,57509235,4655,4655,4655,4655,0
20250207,153500,57509235,4655,4655,4655,4655,0
20250207,153400,57509235,4655,4655,4655,4655,0
20250207,153300,57509235,4655,4655,4655,4655,0
20250207,153200,57509235,4655,4655,4655,4655,464
20250207,153100,57509235,4655,4655,4655,4655,0
20250207,153000,57509235,4655,4655,4655,4655,464
20250207,152900,55349315,4650,4650,4650,4650,0
20250207,152800,55349315,4650,4650,4650,4650,0
20250207,152700,55349315,4650,4650,4650,4650,0
20250207,152600,55349315,4650,4650,4650,4650,0
20250207,152500,55349315,4650,4650,4650,4650,0
20250207,152400,55349315,4650,4650,4650,4650,0
20250207,152300,55349315,4650,4650,4650,4650,0
20250207,152200,55349315,4650,4650,4650,4650,0
20250207,152100,55349315,4650,4650,4650,4650,0
20250207,152000,55349315,4650,4650,4650,4650,0
20250207,151900,55349315,4650,4655,4655,4650,78
20250207,151800,54986610,4650,4660,4660,4650,155
20250207,151700,54265540,4665,4665,4665,4665,12
20250207,151600,54209560,4665,4665,4665,4665,10
20250207,151500,54162910,4635,4635,4635,4635,22
20250207,151400,54060940,4665,4665,4665,4665,1
20250207,151300,54056275,4635,4670,4670,4635,201
20250207,151200,53124605,4630,4645,4645,4630,700
20250207,151100,49883065,4670,4670,4670,4670,1
20250207,151000,49878395,4645,4660,4660,4645,223
20250207,150900,48842110,4670,4670,4670,4670,0
20250207,150800,48842110,4670,4670,4670,4670,1
20250207,150700,48837440,4650,4650,4650,4650,100
20250207,150600,48372440,4665,4665,4665,4665,397
20250207,150500,46520435,4665,4660,4665,4650,1883
20250207,150400,37760885,4660,4660,4660,4660,0
20250207,150300,37760885,4660,4660,4660,4660,0
20250207,150200,37760885,4660,4665,4665,4660,11
20250207,150100,37709575,4660,4660,4660,4660,69
20250207,150000,37388035,4665,4665,4665,4665,50
20250207,145900,37154785,4665,4665,4665,4665,0
20250207,145800,37154785,4665,4665,4665,4665,0
20250207,145700,37154785,4665,4665,4665,4665,50
20250207,145600,36921535,4665,4665,4665,4665,0
20250207,145500,36921535,4665,4665,4665,4665,88
20250207,145400,36511015,4665,4665,4665,4665,0
20250207,145300,36511015,4665,4665,4665,4665,23
20250207,145200,36403720,4665,4665,4665,4665,0
20250207,145100,36403720,4665,4665,4665,4665,0
20250207,145000,36403720,4665,4665,4665,4665,0
20250207,144900,36403720,4665,4665,4665,4665,0
20250207,144800,36403720,4665,4665,4665,4665,0
20250207,144700,36403720,4665,4665,4665,4665,0
20250207,144600,36403720,4665,4665,4665,4665,0
20250207,144500,36403720,4665,4665,4665,4665,10
20250207,144400,36357070,4665,4665,4665,4665,0
20250207,144300,36357070,4665,4665,4665,4665,0
20250207,144200,36357070,4665,4665,4665,4665,0
20250207,144100,36357070,4665,4665,4665,4665,0
20250207,144000,36357070,4665,4665,4665,4665,0
20250207,143900,36357070,4665,4665,4665,4665,0
20250207,143800,36357070,4665,4665,4665,4665,1
20250207,143700,36352405,4665,4665,4665,4665,0
20250207,143600,36352405,4665,4665,4665,4665,1
20250207,143500,36347740,4660,4660,4660,4660,0
20250207,143400,36347740,4660,4660,4660,4660,0
20250207,143300,36347740,4660,4660,4660,4660,0
20250207,143200,36347740,4660,4660,4660,4660,384
20250207,143100,34558300,4660,4660,4660,4660,0
20250207,143000,34558300,4660,4665,4665,4660,59
20250207,142900,34283255,4670,4670,4670,4670,0
20250207,142800,34283255,4670,4670,4670,4670,0
20250207,142700,34283255,4670,4670,4670,4670,10
20250207,142600,34236555,4670,4670,4670,4670,0
20250207,142500,34236555,4670,4670,4670,4670,0
20250207,142400,34236555,4670,4670,4670,4670,0
20250207,142300,34236555,4670,4670,4670,4670,0
20250207,142200,34236555,4670,4670,4670,4670,1
20250207,142100,34231885,4670,4670,4670,4670,0
20250207,142000,34231885,4670,4670,4670,4670,0
20250207,141900,34231885,4670,4670,4670,4670,0
20250207,141800,34231885,4670,4670,4670,4670,0
20250207,141700,34231885,4670,4670,4670,4670,1
20250207,141600,34227215,4665,4665,4665,4665,5
20250207,141500,34203890,4675,4675,4675,4675,0
20250207,141400,34203890,4675,4675,4675,4675,0
20250207,141300,34203890,4675,4675,4675,4675,0
20250207,141200,34203890,4675,4675,4675,4675,0
20250207,141100,34203890,4675,4675,4675,4675,0
20250207,141000,34203890,4675,4675,4675,4675,0
20250207,140900,34203890,4675,4675,4675,4675,0
20250207,140800,34203890,4675,4675,4675,4675,0
20250207,140700,34203890,4675,4675,4675,4675,14
20250207,140600,34138440,4670,4670,4670,4670,0
20250207,140500,34138440,4670,4670,4670,4670,0
20250207,140400,34138440,4670,4670,4670,4670,0
20250207,140300,34138440,4670,4670,4670,4670,0
20250207,140200,34138440,4670,4670,4670,4670,0
20250207,140100,34138440,4670,4670,4670,4670,0
20250207,140000,34138440,4670,4670,4670,4670,0
20250207,135900,34138440,4670,4670,4670,4670,0
20250207,135800,34138440,4670,4670,4670,4670,0
20250207,135700,34138440,4670,4670,4670,4670,0
20250207,135600,34138440,4670,4670,4670,4670,0
20250207,135500,34138440,4670,4670,4670,4670,0
20250207,135400,34138440,4670,4670,4670,4670,0
20250207,135300,34138440,4670,4670,4670,4670,0
20250207,135200,34138440,4670,4670,4670,4670,0
20250207,135100,34138440,4670,4670,4670,4670,0
20250207,135000,34138440,4670,4670,4670,4670,0
20250207,134900,34138440,4670,4670,4670,4670,0
20250207,134800,34138440,4670,4670,4670,4670,0
20250207,134700,34138440,4670,4670,4670,4670,0
20250207,134600,34138440,4670,4670,4670,4670,0
20250207,134500,34138440,4670,4670,4670,4670,0
20250207,134400,34138440,4670,4670,4670,4670,0
20250207,134300,34138440,4670,4670,4670,4670,0
20250207,134200,34138440,4670,4670,4670,4670,0
20250207,134100,34138440,4670,4670,4670,4670,0
20250207,134000,34138440,4670,4670,4670,4670,0
20250207,133900,34138440,4670,4670,4670,4670,0
20250207,133800,34138440,4670,4665,4670,4665,9
20250207,133700,34096450,4665,4665,4665,4665,0
20250207,133600,34096450,4665,4665,4665,4665,1
20250207,133500,34091785,4660,4660,4660,4660,320
20250207,133400,32600585,4660,4660,4660,4660,0
20250207,133300,32600585,4660,4660,4660,4660,2
20250207,133200,32591265,4665,4665,4665,4665,30
20250207,133100,32451315,4665,4665,4665,4665,10
20250207,133000,32404665,4665,4665,4665,4665,0
20250207,132900,32404665,4665,4665,4665,4665,0
20250207,132800,32404665,4665,4665,4665,4665,0
20250207,132700,32404665,4665,4665,4665,4665,0
20250207,132600,32404665,4665,4665,4665,4665,0
20250207,132500,32404665,4665,4665,4665,4665,0
20250207,132400,32404665,4665,4665,4665,4665,0
20250207,132300,32404665,4665,4665,4665,4665,151
20250207,132200,31700250,4675,4675,4675,4675,4
20250207,132100,31681550,4675,4675,4675,4675,0
20250207,132000,31681550,4675,4675,4675,4675,0
20250207,131900,31681550,4675,4665,4675,4665,260
20250207,131800,30468640,4665,4665,4665,4665,0
20250207,131700,30468640,4665,4665,4665,4665,0
20250207,131600,30468640,4665,4665,4665,4665,0
20250207,131500,30468640,4665,4665,4665,4665,0
20250207,131400,30468640,4665,4665,4665,4665,462
20250207,131300,28313410,4675,4675,4675,4675,0
20250207,131200,28313410,4675,4675,4675,4675,1
20250207,131100,28308735,4660,4670,4670,4660,339
20250207,131000,26728420,4675,4675,4675,4675,0
20250207,130900,26728420,4675,4675,4675,4675,0
20250207,130800,26728420,4675,4675,4675,4675,23
20250207,130700,26620895,4685,4685,4685,4685,0
20250207,130600,26620895,4685,4685,4685,4685,0
20250207,130500,26620895,4685,4685,4685,4685,0
20250207,130400,26620895,4685,4685,4685,4685,3
20250207,130300,26606840,4690,4690,4690,4690,0
20250207,130200,26606840,4690,4690,4690,4690,0
20250207,130100,26606840,4690,4690,4690,4690,0
20250207,130000,26606840,4690,4680,4690,4680,119
20250207,125900,26049730,4690,4690,4690,4690,0
20250207,125800,26049730,4690,4690,4690,4690,0
20250207,125700,26049730,4690,4690,4690,4690,4
20250207,125600,26030970,4690,4690,4690,4690,0
20250207,125500,26030970,4690,4690,4690,4690,5
20250207,125400,26007520,4695,4695,4695,4695,16
20250207,125300,25932400,4695,4695,4695,4695,0
20250207,125200,25932400,4695,4695,4695,4695,0
20250207,125100,25932400,4695,4695,4695,4695,0
20250207,125000,25932400,4695,4690,4695,4690,25
20250207,124900,25815125,4690,4690,4690,4690,0
20250207,124800,25815125,4690,4690,4690,4690,0
20250207,124700,25815125,4690,4690,4690,4690,0
20250207,124600,25815125,4690,4690,4690,4690,2
20250207,124500,25805745,4690,4690,4690,4690,0
20250207,124400,25805745,4690,4690,4690,4690,95
20250207,124300,25360195,4695,4695,4695,4695,0
20250207,124200,25360195,4695,4695,4695,4695,0
20250207,124100,25360195,4695,4695,4695,4695,0
20250207,124000,25360195,4695,4695,4695,4695,0
20250207,123900,25360195,4695,4695,4695,4695,0
20250207,123800,25360195,4695,4695,4695,4695,0
20250207,123700,25360195,4695,4695,4695,4695,0
20250207,123600,25360195,4695,4680,4695,4675,731
20250207,123500,21942410,4680,4680,4680,4680,18
20250207,123400,21858170,4680,4680,4680,4680,0
20250207,123300,21858170,4680,4680,4680,4680,0
20250207,123200,21858170,4680,4680,4680,4680,0
20250207,123100,21858170,4680,4680,4680,4680,1
20250207,123000,21853490,4675,4670,4675,4670,138
20250207,122900,21208360,4670,4670,4670,4670,0
20250207,122800,21208360,4670,4670,4670,4670,0
20250207,122700,21208360,4670,4665,4670,4665,101
20250207,122600,20737190,4670,4670,4670,4670,0
20250207,122500,20737190,4670,4670,4670,4670,5
20250207,122400,20713840,4675,4675,4675,4675,0
20250207,122300,20713840,4675,4675,4675,4675,0
20250207,122200,20713840,4675,4675,4675,4675,0
20250207,122100,20713840,4675,4675,4675,4675,0
20250207,122000,20713840,4675,4675,4675,4675,30
20250207,121900,20573590,4675,4675,4675,4675,100
20250207,121800,20106090,4675,4675,4675,4675,0
20250207,121700,20106090,4675,4675,4675,4675,0
20250207,121600,20106090,4675,4675,4675,4675,0
20250207,121500,20106090,4675,4675,4675,4675,0
20250207,121400,20106090,4675,4675,4675,4675,0
20250207,121300,20106090,4675,4675,4675,4675,0
20250207,121200,20106090,4675,4675,4675,4675,14
20250207,121100,20040640,4675,4675,4675,4675,1
20250207,121000,20035965,4675,4675,4675,4675,2
20250207,120900,20026615,4675,4675,4675,4675,20
20250207,120800,19933115,4675,4675,4675,4675,0
20250207,120700,19933115,4675,4675,4675,4675,0
20250207,120600,19933115,4675,4675,4675,4675,0
20250207,120500,19933115,4675,4675,4675,4675,0
20250207,120400,19933115,4675,4675,4675,4675,0
20250207,120300,19933115,4675,4675,4675,4675,10
20250207,120200,19886365,4675,4675,4675,4675,120
20250207,120100,19325365,4670,4670,4670,4670,0
20250207,120000,19325365,4670,4670,4670,4670,0
20250207,115900,19325365,4670,4670,4670,4670,0
20250207,115800,19325365,4670,4670,4670,4670,0
20250207,115700,19325365,4670,4670,4670,4670,215
20250207,115600,18321315,4675,4675,4675,4675,20
20250207,115500,18227815,4675,4670,4675,4670,2
20250207,115400,18218470,4665,4665,4665,4665,0
20250207,115300,18218470,4665,4665,4665,4665,0
20250207,115200,18218470,4665,4680,4680,4665,221
20250207,115100,17187475,4680,4680,4680,4680,36
20250207,115000,17018995,4680,4680,4680,4680,0
20250207,114900,17018995,4680,4680,4680,4680,0
20250207,114800,17018995,4680,4680,4680,4680,0
20250207,114700,17018995,4680,4680,4680,4680,0
20250207,114600,17018995,4680,4680,4680,4680,0
20250207,114500,17018995,4680,4680,4680,4680,40
20250207,114400,16831795,4665,4665,4665,4665,0
20250207,114300,16831795,4665,4665,4665,4665,0
20250207,114200,16831795,4665,4665,4665,4665,0
20250207,114100,16831795,4665,4665,4665,4665,7
20250207,114000,16799140,4665,4665,4665,4665,0
20250207,113900,16799140,4665,4665,4665,4665,1
20250207,113800,16794475,4665,4665,4665,4665,0
20250207,113700,16794475,4665,4665,4665,4665,0
20250207,113600,16794475,4665,4665,4665,4665,315
20250207,113500,15325000,4680,4680,4680,4680,0
20250207,113400,15325000,4680,4680,4680,4680,0
20250207,113300,15325000,4680,4680,4680,4680,0
20250207,113200,15325000,4680,4680,4680,4680,0
20250207,113100,15325000,4680,4680,4680,4680,0
20250207,113000,15325000,4680,4680,4680,4680,0
20250207,112900,15325000,4680,4680,4680,4680,0
20250207,112800,15325000,4680,4680,4680,4680,0
20250207,112700,15325000,4680,4680,4680,4680,0
20250207,112600,15325000,4680,4680,4680,4680,0
20250207,112500,15325000,4680,4680,4680,4680,0
20250207,112400,15325000,4680,4680,4680,4680,0
20250207,112300,15325000,4680,4680,4680,4680,0
20250207,112200,15325000,4680,4680,4680,4680,0
20250207,112100,15325000,4680,4680,4680,4680,0
20250207,112000,15325000,4680,4680,4680,4680,0
20250207,111900,15325000,4680,4680,4680,4680,0
20250207,111800,15325000,4680,4680,4680,4680,0
20250207,111700,15325000,4680,4680,4680,4680,0
20250207,111600,15325000,4680,4680,4680,4680,1
20250207,111500,15320320,4680,4680,4680,4680,0
20250207,111400,15320320,4680,4680,4680,4680,0
20250207,111300,15320320,4680,4680,4680,4680,0
20250207,111200,15320320,4680,4680,4680,4680,0
20250207,111100,15320320,4680,4680,4680,4680,1
20250207,111000,15315640,4660,4660,4660,4660,0
20250207,110900,15315640,4660,4660,4660,4660,0
20250207,110800,15315640,4660,4660,4660,4660,0
20250207,110700,15315640,4660,4660,4660,4660,0
20250207,110600,15315640,4660,4660,4660,4660,0
20250207,110500,15315640,4660,4660,4660,4660,0
20250207,110400,15315640,4660,4660,4660,4660,0
20250207,110300,15315640,4660,4660,4660,4660,0
20250207,110200,15315640,4660,4660,4660,4660,0
20250207,110100,15315640,4660,4660,4660,4660,0
20250207,110000,15315640,4660,4660,4660,4660,0
20250207,105900,15315640,4660,4660,4660,4660,0
20250207,105800,15315640,4660,4660,4660,4660,0
20250207,105700,15315640,4660,4660,4660,4660,0
20250207,105600,15315640,4660,4660,4660,4660,0
20250207,105500,15315640,4660,4660,4660,4660,0
20250207,105400,15315640,4660,4660,4660,4660,45
20250207,105300,15105940,4660,4670,4670,4660,60
20250207,105200,14826040,4675,4675,4675,4675,0
20250207,105100,14826040,4675,4675,4675,4675,0
20250207,105000,14826040,4675,4675,4675,4675,4
20250207,104900,14807340,4675,4675,4675,4675,0
20250207,104800,14807340,4675,4675,4675,4675,0
20250207,104700,14807340,4675,4675,4675,4675,2
20250207,104600,14797990,4670,4670,4670,4670,0
20250207,104500,14797990,4670,4670,4670,4670,0
20250207,104400,14797990,4670,4670,4670,4670,0
20250207,104300,14797990,4670,4670,4670,4670,1
20250207,104200,14793320,4675,4675,4675,4675,0
20250207,104100,14793320,4675,4675,4675,4675,0
20250207,104000,14793320,4675,4675,4675,4675,0
20250207,103900,14793320,4675,4675,4675,4675,0
20250207,103800,14793320,4675,4675,4675,4675,0
20250207,103700,14793320,4675,4675,4675,4675,5
20250207,103600,14769945,4660,4660,4660,4660,0
20250207,103500,14769945,4660,4660,4660,4660,0
20250207,103400,14769945,4660,4660,4660,4660,0
20250207,103300,14769945,4660,4660,4660,4660,0
20250207,103200,14769945,4660,4660,4660,4660,0
20250207,103100,14769945,4660,4660,4660,4660,0
20250207,103000,14769945,4660,4660,4660,4660,0
20250207,102900,14769945,4660,4660,4660,4660,0
20250207,102800,14769945,4660,4660,4660,4660,0
20250207,102700,14769945,4660,4660,4660,4660,0
20250207,102600,14769945,4660,4665,4665,4660,153
20250207,102500,14056630,4670,4670,4670,4670,0
20250207,102400,14056630,4670,4675,4675,4670,355
20250207,102300,12398740,4675,4675,4675,4675,0
20250207,102200,12398740,4675,4675,4675,4675,0
20250207,102100,12398740,4675,4680,4680,4675,140
20250207,102000,11744235,4680,4680,4680,4680,0
20250207,101900,11744235,4680,4680,4680,4680,0
20250207,101800,11744235,4680,4680,4680,4680,0
20250207,101700,11744235,4680,4680,4680,4680,0
20250207,101600,11744235,4680,4680,4680,4680,0
20250207,101500,11744235,4680,4680,4680,4680,0
20250207,101400,11744235,4680,4680,4680,4680,0
20250207,101300,11744235,4680,4680,4680,4680,1
20250207,101200,11739555,4675,4675,4675,4675,21
20250207,101100,11641380,4680,4680,4680,4680,0
20250207,101000,11641380,4680,4680,4680,4680,0
20250207,100900,11641380,4680,4680,4680,4680,0
20250207,100800,11641380,4680,4680,4680,4680,0
20250207,100700,11641380,4680,4680,4680,4680,0
20250207,100600,11641380,4680,4680,4680,4680,0
20250207,100500,11641380,4680,4680,4680,4680,0
20250207,100400,11641380,4680,4680,4680,4680,0
20250207,100300,11641380,4680,4680,4680,4680,4
20250207,100200,11622660,4680,4685,4685,4680,114
20250207,100100,11088890,4680,4680,4680,4680,7
20250207,100000,11056130,4680,4675,4680,4675,2
20250207,095900,11046775,4680,4680,4680,4680,2
20250207,095800,11037415,4700,4700,4700,4700,0
20250207,095700,11037415,4700,4700,4700,4700,0
20250207,095600,11037415,4700,4700,4700,4700,0
20250207,095500,11037415,4700,4700,4700,4700,20
20250207,095400,10943415,4700,4695,4700,4695,14
20250207,095300,10877680,4680,4680,4680,4680,0
20250207,095200,10877680,4680,4680,4680,4680,15
20250207,095100,10807480,4680,4680,4680,4680,0
20250207,095000,10807480,4680,4680,4680,4680,0
20250207,094900,10807480,4680,4680,4680,4680,12
20250207,094800,10751320,4680,4680,4680,4680,15
20250207,094700,10681120,4680,4700,4700,4680,9
20250207,094600,10638960,4680,4680,4700,4670,19
20250207,094500,10550020,4700,4670,4700,4670,18
20250207,094400,10465840,4670,4675,4675,4670,7
20250207,094300,10433145,4700,4700,4700,4700,0
20250207,094200,10433145,4700,4700,4700,4700,0
20250207,094100,10433145,4700,4700,4700,4700,0
20250207,094000,10433145,4700,4700,4700,4700,1
20250207,093900,10428445,4665,4665,4665,4665,0
20250207,093800,10428445,4665,4665,4665,4665,0
20250207,093700,10428445,4665,4665,4665,4665,0
20250207,093600,10428445,4665,4700,4700,4665,16
20250207,093500,10353765,4665,4665,4700,4665,23
20250207,093400,10246395,4665,4665,4700,4665,12
20250207,093300,10190380,4665,4680,4680,4665,16
20250207,093200,10115695,4680,4680,4680,4680,7
20250207,093100,10082935,4700,4680,4700,4680,2
20250207,093000,10073555,4680,4680,4680,4680,0
20250207,092900,10073555,4680,4680,4680,4680,0
20250207,092800,10073555,4680,4680,4680,4680,0
20250207,092700,10073555,4680,4680,4680,4680,0
20250207,092600,10073555,4680,4680,4680,4680,24
20250207,092500,9961235,4680,4680,4680,4680,24
20250207,092400,9848915,4680,4695,4695,4680,56
20250207,092300,9586715,4700,4700,4700,4700,2
20250207,092200,9577315,4700,4700,4700,4700,50
20250207,092100,9342315,4700,4700,4700,4700,0
20250207,092000,9342315,4700,4700,4700,4700,0
20250207,091900,9342315,4700,4700,4700,4700,0
20250207,091800,9342315,4700,4700,4700,4700,0
20250207,091700,9342315,4700,4695,4700,4695,1000
20250207,091600,4644810,4695,4695,4695,4695,0
20250207,091500,4644810,4695,4695,4695,4695,1
20250207,091400,4640115,4685,4685,4685,4685,811
20250207,091300,840580,4685,4685,4685,4685,0
20250207,091200,840580,4685,4685,4685,4685,0
20250207,091100,840580,4685,4685,4685,4685,9
20250207,091000,798415,4660,4660,4660,4660,0
20250207,090900,798415,4660,4660,4660,4660,60
20250207,090800,518815,4685,4685,4685,4685,0
20250207,090700,518815,4685,4660,4685,4660,13
20250207,090600,457960,4660,4660,4660,4660,50
20250207,090500,224960,4660,4660,4660,4660,0
20250207,090400,224960,4660,4660,4660,4660,0
20250207,090300,224960,4660,4660,4660,4660,0
20250207,090200,224960,4660,4660,4660,4660,0
20250207,090100,224960,4660,4660,4660,4660,16
20250207,090000,150400,4700,4700,4700,4700,32