KissMeData/348350/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,212500,69987890,7310,7310,7310,7310,947
20250207,212400,69987890,7310,7310,7310,7310,0
20250207,212300,69987890,7310,7310,7310,7310,0
20250207,212200,69987890,7310,7310,7310,7310,0
20250207,212100,69987890,7310,7310,7310,7310,0
20250207,212000,69987890,7310,7310,7310,7310,0
20250207,211900,69987890,7310,7310,7310,7310,0
20250207,211800,69987890,7310,7310,7310,7310,0
20250207,211700,69987890,7310,7310,7310,7310,0
20250207,211600,69987890,7310,7310,7310,7310,0
20250207,211500,69987890,7310,7310,7310,7310,0
20250207,211400,69987890,7310,7310,7310,7310,0
20250207,211300,69987890,7310,7310,7310,7310,0
20250207,211200,69987890,7310,7310,7310,7310,0
20250207,211100,69987890,7310,7310,7310,7310,0
20250207,211000,69987890,7310,7310,7310,7310,0
20250207,210900,69987890,7310,7310,7310,7310,0
20250207,210800,69987890,7310,7310,7310,7310,0
20250207,210700,69987890,7310,7310,7310,7310,0
20250207,210600,69987890,7310,7310,7310,7310,0
20250207,210500,69987890,7310,7310,7310,7310,0
20250207,210400,69987890,7310,7310,7310,7310,0
20250207,210300,69987890,7310,7310,7310,7310,0
20250207,210200,69987890,7310,7310,7310,7310,0
20250207,210100,69987890,7310,7310,7310,7310,0
20250207,210000,69987890,7310,7310,7310,7310,0
20250207,205900,69987890,7310,7310,7310,7310,0
20250207,205800,69987890,7310,7310,7310,7310,0
20250207,205700,69987890,7310,7310,7310,7310,0
20250207,205600,69987890,7310,7310,7310,7310,0
20250207,205500,69987890,7310,7310,7310,7310,947
20250207,205400,69987890,7310,7310,7310,7310,0
20250207,205300,69987890,7310,7310,7310,7310,0
20250207,205200,69987890,7310,7310,7310,7310,0
20250207,205100,69987890,7310,7310,7310,7310,0
20250207,205000,69987890,7310,7310,7310,7310,0
20250207,204900,69987890,7310,7310,7310,7310,0
20250207,204800,69987890,7310,7310,7310,7310,0
20250207,204700,69987890,7310,7310,7310,7310,0
20250207,204600,69987890,7310,7310,7310,7310,0
20250207,204500,69987890,7310,7310,7310,7310,0
20250207,204400,69987890,7310,7310,7310,7310,0
20250207,204300,69987890,7310,7310,7310,7310,0
20250207,204200,69987890,7310,7310,7310,7310,0
20250207,204100,69987890,7310,7310,7310,7310,0
20250207,204000,69987890,7310,7310,7310,7310,0
20250207,203900,69987890,7310,7310,7310,7310,0
20250207,203800,69987890,7310,7310,7310,7310,0
20250207,203700,69987890,7310,7310,7310,7310,0
20250207,203600,69987890,7310,7310,7310,7310,0
20250207,203500,69987890,7310,7310,7310,7310,0
20250207,203400,69987890,7310,7310,7310,7310,0
20250207,203300,69987890,7310,7310,7310,7310,0
20250207,203200,69987890,7310,7310,7310,7310,0
20250207,203100,69987890,7310,7310,7310,7310,0
20250207,203000,69987890,7310,7310,7310,7310,0
20250207,202900,69987890,7310,7310,7310,7310,0
20250207,202800,69987890,7310,7310,7310,7310,0
20250207,202700,69987890,7310,7310,7310,7310,0
20250207,202600,69987890,7310,7310,7310,7310,0
20250207,202500,69987890,7310,7310,7310,7310,947
20250207,202400,69987890,7310,7310,7310,7310,0
20250207,202300,69987890,7310,7310,7310,7310,0
20250207,202200,69987890,7310,7310,7310,7310,0
20250207,202100,69987890,7310,7310,7310,7310,0
20250207,202000,69987890,7310,7310,7310,7310,0
20250207,201900,69987890,7310,7310,7310,7310,0
20250207,201800,69987890,7310,7310,7310,7310,0
20250207,201700,69987890,7310,7310,7310,7310,0
20250207,201600,69987890,7310,7310,7310,7310,0
20250207,201500,69987890,7310,7310,7310,7310,0
20250207,201400,69987890,7310,7310,7310,7310,0
20250207,201300,69987890,7310,7310,7310,7310,0
20250207,201200,69987890,7310,7310,7310,7310,0
20250207,201100,69987890,7310,7310,7310,7310,0
20250207,201000,69987890,7310,7310,7310,7310,0
20250207,200900,69987890,7310,7310,7310,7310,0
20250207,200800,69987890,7310,7310,7310,7310,0
20250207,200700,69987890,7310,7310,7310,7310,0
20250207,200600,69987890,7310,7310,7310,7310,0
20250207,200500,69987890,7310,7310,7310,7310,0
20250207,200400,69987890,7310,7310,7310,7310,0
20250207,200300,69987890,7310,7310,7310,7310,0
20250207,200200,69987890,7310,7310,7310,7310,0
20250207,200100,69987890,7310,7310,7310,7310,0
20250207,200000,69987890,7310,7310,7310,7310,0
20250207,195900,69987890,7310,7310,7310,7310,0
20250207,195800,69987890,7310,7310,7310,7310,0
20250207,195700,69987890,7310,7310,7310,7310,0
20250207,195600,69987890,7310,7310,7310,7310,0
20250207,195500,69987890,7310,7310,7310,7310,947
20250207,195400,69987890,7310,7310,7310,7310,0
20250207,195300,69987890,7310,7310,7310,7310,0
20250207,195200,69987890,7310,7310,7310,7310,0
20250207,195100,69987890,7310,7310,7310,7310,0
20250207,195000,69987890,7310,7310,7310,7310,0
20250207,194900,69987890,7310,7310,7310,7310,0
20250207,194800,69987890,7310,7310,7310,7310,0
20250207,194700,69987890,7310,7310,7310,7310,0
20250207,194600,69987890,7310,7310,7310,7310,0
20250207,194500,69987890,7310,7310,7310,7310,0
20250207,194400,69987890,7310,7310,7310,7310,0
20250207,194300,69987890,7310,7310,7310,7310,0
20250207,194200,69987890,7310,7310,7310,7310,0
20250207,194100,69987890,7310,7310,7310,7310,0
20250207,194000,69987890,7310,7310,7310,7310,0
20250207,193900,69987890,7310,7310,7310,7310,0
20250207,193800,69987890,7310,7310,7310,7310,0
20250207,193700,69987890,7310,7310,7310,7310,0
20250207,193600,69987890,7310,7310,7310,7310,0
20250207,193500,69987890,7310,7310,7310,7310,0
20250207,193400,69987890,7310,7310,7310,7310,0
20250207,193300,69987890,7310,7310,7310,7310,0
20250207,193200,69987890,7310,7310,7310,7310,0
20250207,193100,69987890,7310,7310,7310,7310,0
20250207,193000,69987890,7310,7310,7310,7310,0
20250207,192900,69987890,7310,7310,7310,7310,0
20250207,192800,69987890,7310,7310,7310,7310,0
20250207,192700,69987890,7310,7310,7310,7310,0
20250207,192600,69987890,7310,7310,7310,7310,0
20250207,192500,69987890,7310,7310,7310,7310,947
20250207,192400,69987890,7310,7310,7310,7310,0
20250207,192300,69987890,7310,7310,7310,7310,0
20250207,192200,69987890,7310,7310,7310,7310,0
20250207,192100,69987890,7310,7310,7310,7310,0
20250207,192000,69987890,7310,7310,7310,7310,0
20250207,191900,69987890,7310,7310,7310,7310,0
20250207,191800,69987890,7310,7310,7310,7310,0
20250207,191700,69987890,7310,7310,7310,7310,0
20250207,191600,69987890,7310,7310,7310,7310,0
20250207,191500,69987890,7310,7310,7310,7310,0
20250207,191400,69987890,7310,7310,7310,7310,0
20250207,191300,69987890,7310,7310,7310,7310,0
20250207,191200,69987890,7310,7310,7310,7310,0
20250207,191100,69987890,7310,7310,7310,7310,0
20250207,191000,69987890,7310,7310,7310,7310,0
20250207,190900,69987890,7310,7310,7310,7310,0
20250207,190800,69987890,7310,7310,7310,7310,0
20250207,190700,69987890,7310,7310,7310,7310,0
20250207,190600,69987890,7310,7310,7310,7310,0
20250207,190500,69987890,7310,7310,7310,7310,0
20250207,190400,69987890,7310,7310,7310,7310,0
20250207,190300,69987890,7310,7310,7310,7310,0
20250207,190200,69987890,7310,7310,7310,7310,0
20250207,190100,69987890,7310,7310,7310,7310,0
20250207,190000,69987890,7310,7310,7310,7310,0
20250207,185900,69987890,7310,7310,7310,7310,0
20250207,185800,69987890,7310,7310,7310,7310,0
20250207,185700,69987890,7310,7310,7310,7310,0
20250207,185600,69987890,7310,7310,7310,7310,0
20250207,185500,69987890,7310,7310,7310,7310,947
20250207,185400,69987890,7310,7310,7310,7310,0
20250207,185300,69987890,7310,7310,7310,7310,0
20250207,185200,69987890,7310,7310,7310,7310,0
20250207,185100,69987890,7310,7310,7310,7310,0
20250207,185000,69987890,7310,7310,7310,7310,0
20250207,184900,69987890,7310,7310,7310,7310,0
20250207,184800,69987890,7310,7310,7310,7310,0
20250207,184700,69987890,7310,7310,7310,7310,0
20250207,184600,69987890,7310,7310,7310,7310,0
20250207,184500,69987890,7310,7310,7310,7310,0
20250207,184400,69987890,7310,7310,7310,7310,0
20250207,184300,69987890,7310,7310,7310,7310,0
20250207,184200,69987890,7310,7310,7310,7310,0
20250207,184100,69987890,7310,7310,7310,7310,0
20250207,184000,69987890,7310,7310,7310,7310,0
20250207,183900,69987890,7310,7310,7310,7310,0
20250207,183800,69987890,7310,7310,7310,7310,0
20250207,183700,69987890,7310,7310,7310,7310,0
20250207,183600,69987890,7310,7310,7310,7310,0
20250207,183500,69987890,7310,7310,7310,7310,0
20250207,183400,69987890,7310,7310,7310,7310,0
20250207,183300,69987890,7310,7310,7310,7310,0
20250207,183200,69987890,7310,7310,7310,7310,0
20250207,183100,69987890,7310,7310,7310,7310,0
20250207,183000,69987890,7310,7310,7310,7310,0
20250207,182900,69987890,7310,7310,7310,7310,0
20250207,182800,69987890,7310,7310,7310,7310,0
20250207,182700,69987890,7310,7310,7310,7310,0
20250207,182600,69987890,7310,7310,7310,7310,0
20250207,182500,69987890,7310,7310,7310,7310,947
20250207,182400,69987890,7310,7310,7310,7310,0
20250207,182300,69987890,7310,7310,7310,7310,0
20250207,182200,69987890,7310,7310,7310,7310,0
20250207,182100,69987890,7310,7310,7310,7310,0
20250207,182000,69987890,7310,7310,7310,7310,0
20250207,181900,69987890,7310,7310,7310,7310,0
20250207,181800,69987890,7310,7310,7310,7310,0
20250207,181700,69987890,7310,7310,7310,7310,0
20250207,181600,69987890,7310,7310,7310,7310,0
20250207,181500,69987890,7310,7310,7310,7310,0
20250207,181400,69987890,7310,7310,7310,7310,0
20250207,181300,69987890,7310,7310,7310,7310,0
20250207,181200,69987890,7310,7310,7310,7310,0
20250207,181100,69987890,7310,7310,7310,7310,0
20250207,181000,69987890,7310,7310,7310,7310,0
20250207,180900,69987890,7310,7310,7310,7310,0
20250207,180800,69987890,7310,7310,7310,7310,0
20250207,180700,69987890,7310,7310,7310,7310,0
20250207,180600,69987890,7310,7310,7310,7310,0
20250207,180500,69987890,7310,7310,7310,7310,0
20250207,180400,69987890,7310,7310,7310,7310,0
20250207,180300,69987890,7310,7310,7310,7310,0
20250207,180200,69987890,7310,7310,7310,7310,0
20250207,180100,69987890,7310,7310,7310,7310,0
20250207,180000,69987890,7310,7310,7310,7310,0
20250207,175900,69987890,7310,7310,7310,7310,0
20250207,175800,69987890,7310,7310,7310,7310,0
20250207,175700,69987890,7310,7310,7310,7310,0
20250207,175600,69987890,7310,7310,7310,7310,0
20250207,175500,69987890,7310,7310,7310,7310,947
20250207,175400,69987890,7310,7310,7310,7310,0
20250207,175300,69987890,7310,7310,7310,7310,0
20250207,175200,69987890,7310,7310,7310,7310,0
20250207,175100,69987890,7310,7310,7310,7310,0
20250207,175000,69987890,7310,7310,7310,7310,0
20250207,174900,69987890,7310,7310,7310,7310,0
20250207,174800,69987890,7310,7310,7310,7310,0
20250207,174700,69987890,7310,7310,7310,7310,0
20250207,174600,69987890,7310,7310,7310,7310,0
20250207,174500,69987890,7310,7310,7310,7310,0
20250207,174400,69987890,7310,7310,7310,7310,0
20250207,174300,69987890,7310,7310,7310,7310,0
20250207,174200,69987890,7310,7310,7310,7310,0
20250207,174100,69987890,7310,7310,7310,7310,0
20250207,174000,69987890,7310,7310,7310,7310,0
20250207,173900,69987890,7310,7310,7310,7310,0
20250207,173800,69987890,7310,7310,7310,7310,0
20250207,173700,69987890,7310,7310,7310,7310,0
20250207,173600,69987890,7310,7310,7310,7310,0
20250207,173500,69987890,7310,7310,7310,7310,0
20250207,173400,69987890,7310,7310,7310,7310,0
20250207,173300,69987890,7310,7310,7310,7310,0
20250207,173200,69987890,7310,7310,7310,7310,0
20250207,173100,69987890,7310,7310,7310,7310,0
20250207,173000,69987890,7310,7310,7310,7310,0
20250207,172900,69987890,7310,7310,7310,7310,0
20250207,172800,69987890,7310,7310,7310,7310,0
20250207,172700,69987890,7310,7310,7310,7310,0
20250207,172600,69987890,7310,7310,7310,7310,0
20250207,172500,69987890,7310,7310,7310,7310,947
20250207,172400,69987890,7310,7310,7310,7310,0
20250207,172300,69987890,7310,7310,7310,7310,0
20250207,172200,69987890,7310,7310,7310,7310,0
20250207,172100,69987890,7310,7310,7310,7310,0
20250207,172000,69987890,7310,7310,7310,7310,0
20250207,171900,69987890,7310,7310,7310,7310,0
20250207,171800,69987890,7310,7310,7310,7310,0
20250207,171700,69987890,7310,7310,7310,7310,0
20250207,171600,69987890,7310,7310,7310,7310,0
20250207,171500,69987890,7310,7310,7310,7310,0
20250207,171400,69987890,7310,7310,7310,7310,0
20250207,171300,69987890,7310,7310,7310,7310,0
20250207,171200,69987890,7310,7310,7310,7310,0
20250207,171100,69987890,7310,7310,7310,7310,0
20250207,171000,69987890,7310,7310,7310,7310,0
20250207,170900,69987890,7310,7310,7310,7310,0
20250207,170800,69987890,7310,7310,7310,7310,0
20250207,170700,69987890,7310,7310,7310,7310,0
20250207,170600,69987890,7310,7310,7310,7310,0
20250207,170500,69987890,7310,7310,7310,7310,0
20250207,170400,69987890,7310,7310,7310,7310,0
20250207,170300,69987890,7310,7310,7310,7310,0
20250207,170200,69987890,7310,7310,7310,7310,0
20250207,170100,69987890,7310,7310,7310,7310,0
20250207,170000,69987890,7310,7310,7310,7310,0
20250207,165900,69987890,7310,7310,7310,7310,0
20250207,165800,69987890,7310,7310,7310,7310,0
20250207,165700,69987890,7310,7310,7310,7310,0
20250207,165600,69987890,7310,7310,7310,7310,0
20250207,165500,69987890,7310,7310,7310,7310,947
20250207,165400,69987890,7310,7310,7310,7310,0
20250207,165300,69987890,7310,7310,7310,7310,0
20250207,165200,69987890,7310,7310,7310,7310,0
20250207,165100,69987890,7310,7310,7310,7310,0
20250207,165000,69987890,7310,7310,7310,7310,0
20250207,164900,69987890,7310,7310,7310,7310,0
20250207,164800,69987890,7310,7310,7310,7310,0
20250207,164700,69987890,7310,7310,7310,7310,0
20250207,164600,69987890,7310,7310,7310,7310,0
20250207,164500,69987890,7310,7310,7310,7310,0
20250207,164400,69987890,7310,7310,7310,7310,0
20250207,164300,69987890,7310,7310,7310,7310,0
20250207,164200,69987890,7310,7310,7310,7310,0
20250207,164100,69987890,7310,7310,7310,7310,0
20250207,164000,69987890,7310,7310,7310,7310,0
20250207,163900,69987890,7310,7310,7310,7310,0
20250207,163800,69987890,7310,7310,7310,7310,0
20250207,163700,69987890,7310,7310,7310,7310,0
20250207,163600,69987890,7310,7310,7310,7310,0
20250207,163500,69987890,7310,7310,7310,7310,0
20250207,163400,69987890,7310,7310,7310,7310,0
20250207,163300,69987890,7310,7310,7310,7310,0
20250207,163200,69987890,7310,7310,7310,7310,0
20250207,163100,69987890,7310,7310,7310,7310,0
20250207,163000,69987890,7310,7310,7310,7310,0
20250207,162900,69987890,7310,7310,7310,7310,0
20250207,162800,69987890,7310,7310,7310,7310,0
20250207,162700,69987890,7310,7310,7310,7310,0
20250207,162600,69987890,7310,7310,7310,7310,0
20250207,162500,69987890,7310,7310,7310,7310,947
20250207,162400,69987890,7310,7310,7310,7310,0
20250207,162300,69987890,7310,7310,7310,7310,0
20250207,162200,69987890,7310,7310,7310,7310,0
20250207,162100,69987890,7310,7310,7310,7310,0
20250207,162000,69987890,7310,7310,7310,7310,0
20250207,161900,69987890,7310,7310,7310,7310,0
20250207,161800,69987890,7310,7310,7310,7310,0
20250207,161700,69987890,7310,7310,7310,7310,0
20250207,161600,69987890,7310,7310,7310,7310,0
20250207,161500,69987890,7310,7310,7310,7310,0
20250207,161400,69987890,7310,7310,7310,7310,0
20250207,161300,69987890,7310,7310,7310,7310,0
20250207,161200,69987890,7310,7310,7310,7310,0
20250207,161100,69987890,7310,7310,7310,7310,0
20250207,161000,69987890,7310,7310,7310,7310,0
20250207,160900,69987890,7310,7310,7310,7310,0
20250207,160800,69987890,7310,7310,7310,7310,0
20250207,160700,69987890,7310,7310,7310,7310,0
20250207,160600,69987890,7310,7310,7310,7310,0
20250207,160500,69987890,7310,7310,7310,7310,0
20250207,160400,69987890,7310,7310,7310,7310,0
20250207,160300,69987890,7310,7310,7310,7310,0
20250207,160200,69987890,7310,7310,7310,7310,0
20250207,160100,69987890,7310,7310,7310,7310,0
20250207,160000,69987890,7310,7310,7310,7310,0
20250207,155900,69987890,7310,7310,7310,7310,0
20250207,155800,69987890,7310,7310,7310,7310,0
20250207,155700,69987890,7310,7310,7310,7310,0
20250207,155600,69987890,7310,7310,7310,7310,0
20250207,155500,69987890,7310,7310,7310,7310,947
20250207,155400,69987890,7310,7310,7310,7310,0
20250207,155300,69987890,7310,7310,7310,7310,0
20250207,155200,69987890,7310,7310,7310,7310,0
20250207,155100,69987890,7310,7310,7310,7310,0
20250207,155000,69987890,7310,7310,7310,7310,0
20250207,154900,69987890,7310,7310,7310,7310,0
20250207,154800,69987890,7310,7310,7310,7310,0
20250207,154700,69987890,7310,7310,7310,7310,0
20250207,154600,69987890,7310,7310,7310,7310,0
20250207,154500,69987890,7310,7310,7310,7310,0
20250207,154400,69987890,7310,7310,7310,7310,0
20250207,154300,69987890,7310,7310,7310,7310,0
20250207,154200,69987890,7310,7310,7310,7310,0
20250207,154100,69987890,7310,7310,7310,7310,0
20250207,154000,69987890,7310,7310,7310,7310,0
20250207,153900,69987890,7310,7310,7310,7310,0
20250207,153800,69987890,7310,7310,7310,7310,0
20250207,153700,69987890,7310,7310,7310,7310,0
20250207,153600,69987890,7310,7310,7310,7310,0
20250207,153500,69987890,7310,7310,7310,7310,0
20250207,153400,69987890,7310,7310,7310,7310,0
20250207,153300,69987890,7310,7310,7310,7310,0
20250207,153200,69987890,7310,7310,7310,7310,0
20250207,153100,69987890,7310,7310,7310,7310,0
20250207,153000,69987890,7310,7310,7310,7310,947
20250207,152900,63065320,7310,7310,7310,7310,0
20250207,152800,63065320,7310,7310,7310,7310,0
20250207,152700,63065320,7310,7310,7310,7310,0
20250207,152600,63065320,7310,7310,7310,7310,0
20250207,152500,63065320,7310,7310,7310,7310,0
20250207,152400,63065320,7310,7310,7310,7310,0
20250207,152300,63065320,7310,7310,7310,7310,0
20250207,152200,63065320,7310,7310,7310,7310,0
20250207,152100,63065320,7310,7310,7310,7310,0
20250207,152000,63065320,7310,7310,7310,7310,0
20250207,151900,63065320,7310,7280,7310,7260,81
20250207,151800,62476340,7280,7280,7280,7280,1
20250207,151700,62469060,7260,7260,7260,7260,132
20250207,151600,61510740,7270,7270,7270,7270,0
20250207,151500,61510740,7270,7270,7270,7270,30
20250207,151400,61292640,7270,7270,7270,7270,18
20250207,151300,61161780,7270,7270,7270,7270,0
20250207,151200,61161780,7270,7290,7290,7270,128
20250207,151100,60230620,7320,7310,7320,7310,281
20250207,151000,58176500,7310,7310,7310,7310,0
20250207,150900,58176500,7310,7310,7310,7310,0
20250207,150800,58176500,7310,7310,7310,7310,0
20250207,150700,58176500,7310,7310,7310,7310,0
20250207,150600,58176500,7310,7310,7310,7310,0
20250207,150500,58176500,7310,7310,7310,7310,0
20250207,150400,58176500,7310,7310,7310,7310,0
20250207,150300,58176500,7310,7310,7310,7310,0
20250207,150200,58176500,7310,7310,7310,7310,1
20250207,150100,58169190,7300,7300,7300,7300,0
20250207,150000,58169190,7300,7300,7300,7300,3
20250207,145900,58147290,7300,7300,7300,7300,0
20250207,145800,58147290,7300,7300,7300,7300,25
20250207,145700,57964790,7300,7300,7300,7300,1
20250207,145600,57957490,7290,7280,7290,7280,4
20250207,145500,57928340,7280,7280,7280,7280,1
20250207,145400,57921060,7270,7270,7270,7270,0
20250207,145300,57921060,7270,7270,7270,7270,10
20250207,145200,57848360,7270,7270,7270,7270,0
20250207,145100,57848360,7270,7270,7270,7270,0
20250207,145000,57848360,7270,7270,7270,7270,0
20250207,144900,57848360,7270,7280,7280,7270,754
20250207,144800,52364890,7320,7320,7320,7320,0
20250207,144700,52364890,7320,7320,7320,7320,0
20250207,144600,52364890,7320,7320,7320,7320,0
20250207,144500,52364890,7320,7320,7320,7320,0
20250207,144400,52364890,7320,7320,7320,7320,0
20250207,144300,52364890,7320,7320,7320,7320,0
20250207,144200,52364890,7320,7320,7320,7320,0
20250207,144100,52364890,7320,7320,7320,7320,0
20250207,144000,52364890,7320,7320,7320,7320,57
20250207,143900,51947650,7320,7320,7320,7320,0
20250207,143800,51947650,7320,7320,7320,7320,0
20250207,143700,51947650,7320,7310,7320,7310,20
20250207,143600,51801260,7290,7290,7290,7290,50
20250207,143500,51436760,7310,7310,7310,7310,0
20250207,143400,51436760,7310,7310,7310,7310,0
20250207,143300,51436760,7310,7310,7310,7310,0
20250207,143200,51436760,7310,7310,7310,7310,0
20250207,143100,51436760,7310,7310,7310,7310,0
20250207,143000,51436760,7310,7310,7310,7310,0
20250207,142900,51436760,7310,7310,7310,7310,0
20250207,142800,51436760,7310,7310,7310,7310,0
20250207,142700,51436760,7310,7310,7310,7310,0
20250207,142600,51436760,7310,7310,7310,7310,0
20250207,142500,51436760,7310,7310,7310,7310,0
20250207,142400,51436760,7310,7310,7310,7310,0
20250207,142300,51436760,7310,7310,7310,7310,0
20250207,142200,51436760,7310,7310,7310,7310,11
20250207,142100,51356350,7310,7310,7310,7310,0
20250207,142000,51356350,7310,7310,7310,7310,0
20250207,141900,51356350,7310,7310,7310,7310,0
20250207,141800,51356350,7310,7310,7310,7310,1
20250207,141700,51349040,7280,7280,7280,7280,0
20250207,141600,51349040,7280,7280,7280,7280,0
20250207,141500,51349040,7280,7280,7280,7280,0
20250207,141400,51349040,7280,7280,7280,7280,0
20250207,141300,51349040,7280,7280,7280,7280,0
20250207,141200,51349040,7280,7280,7280,7280,0
20250207,141100,51349040,7280,7280,7280,7280,0
20250207,141000,51349040,7280,7280,7280,7280,0
20250207,140900,51349040,7280,7280,7280,7280,0
20250207,140800,51349040,7280,7280,7280,7280,0
20250207,140700,51349040,7280,7280,7280,7280,0
20250207,140600,51349040,7280,7280,7280,7280,0
20250207,140500,51349040,7280,7280,7280,7280,0
20250207,140400,51349040,7280,7280,7280,7280,0
20250207,140300,51349040,7280,7280,7280,7280,0
20250207,140200,51349040,7280,7280,7280,7280,0
20250207,140100,51349040,7280,7280,7280,7280,0
20250207,140000,51349040,7280,7280,7280,7280,0
20250207,135900,51349040,7280,7280,7280,7280,12
20250207,135800,51261680,7280,7280,7280,7280,0
20250207,135700,51261680,7280,7280,7280,7280,0
20250207,135600,51261680,7280,7280,7280,7280,0
20250207,135500,51261680,7280,7280,7280,7280,30
20250207,135400,51043280,7310,7310,7310,7310,0
20250207,135300,51043280,7310,7310,7310,7310,1
20250207,135200,51035970,7280,7280,7280,7280,0
20250207,135100,51035970,7280,7280,7280,7280,0
20250207,135000,51035970,7280,7280,7280,7280,0
20250207,134900,51035970,7280,7280,7280,7280,0
20250207,134800,51035970,7280,7280,7280,7280,0
20250207,134700,51035970,7280,7280,7280,7280,50
20250207,134600,50671970,7330,7330,7330,7330,0
20250207,134500,50671970,7330,7330,7330,7330,0
20250207,134400,50671970,7330,7330,7330,7330,0
20250207,134300,50671970,7330,7330,7330,7330,0
20250207,134200,50671970,7330,7330,7330,7330,0
20250207,134100,50671970,7330,7330,7330,7330,0
20250207,134000,50671970,7330,7330,7330,7330,0
20250207,133900,50671970,7330,7330,7330,7330,0
20250207,133800,50671970,7330,7330,7330,7330,0
20250207,133700,50671970,7330,7330,7330,7330,0
20250207,133600,50671970,7330,7330,7330,7330,0
20250207,133500,50671970,7330,7330,7330,7330,0
20250207,133400,50671970,7330,7290,7330,7290,15
20250207,133300,50562320,7280,7280,7280,7280,0
20250207,133200,50562320,7280,7280,7280,7280,0
20250207,133100,50562320,7280,7280,7280,7280,0
20250207,133000,50562320,7280,7280,7280,7280,0
20250207,132900,50562320,7280,7280,7280,7280,0
20250207,132800,50562320,7280,7280,7280,7280,0
20250207,132700,50562320,7280,7280,7280,7280,0
20250207,132600,50562320,7280,7280,7280,7280,0
20250207,132500,50562320,7280,7280,7280,7280,0
20250207,132400,50562320,7280,7280,7280,7280,0
20250207,132300,50562320,7280,7280,7280,7280,0
20250207,132200,50562320,7280,7280,7280,7280,0
20250207,132100,50562320,7280,7280,7280,7280,0
20250207,132000,50562320,7280,7280,7280,7280,0
20250207,131900,50562320,7280,7280,7280,7280,0
20250207,131800,50562320,7280,7280,7280,7280,0
20250207,131700,50562320,7280,7280,7280,7280,0
20250207,131600,50562320,7280,7280,7280,7280,0
20250207,131500,50562320,7280,7280,7280,7280,0
20250207,131400,50562320,7280,7280,7280,7280,0
20250207,131300,50562320,7280,7280,7280,7280,0
20250207,131200,50562320,7280,7280,7280,7280,20
20250207,131100,50416720,7280,7280,7280,7280,0
20250207,131000,50416720,7280,7280,7280,7280,0
20250207,130900,50416720,7280,7280,7280,7280,0
20250207,130800,50416720,7280,7280,7280,7280,1
20250207,130700,50409440,7330,7330,7330,7330,0
20250207,130600,50409440,7330,7330,7330,7330,0
20250207,130500,50409440,7330,7330,7330,7330,0
20250207,130400,50409440,7330,7330,7330,7330,1
20250207,130300,50402110,7280,7280,7280,7280,1
20250207,130200,50394830,7290,7290,7290,7290,1
20250207,130100,50387540,7290,7290,7290,7290,0
20250207,130000,50387540,7290,7290,7290,7290,4
20250207,125900,50358380,7300,7300,7300,7300,8
20250207,125800,50299980,7300,7300,7300,7300,198
20250207,125700,48854580,7310,7310,7310,7310,1
20250207,125600,48847270,7310,7310,7310,7310,0
20250207,125500,48847270,7310,7310,7310,7310,0
20250207,125400,48847270,7310,7310,7310,7310,0
20250207,125300,48847270,7310,7310,7310,7310,25
20250207,125200,48664520,7310,7310,7310,7310,0
20250207,125100,48664520,7310,7330,7330,7310,575
20250207,125000,44459270,7330,7330,7330,7330,0
20250207,124900,44459270,7330,7330,7330,7330,0
20250207,124800,44459270,7330,7330,7330,7330,7
20250207,124700,44407960,7350,7350,7350,7350,0
20250207,124600,44407960,7350,7350,7350,7350,0
20250207,124500,44407960,7350,7350,7350,7350,0
20250207,124400,44407960,7350,7350,7350,7350,0
20250207,124300,44407960,7350,7350,7350,7350,0
20250207,124200,44407960,7350,7350,7350,7350,0
20250207,124100,44407960,7350,7350,7350,7350,0
20250207,124000,44407960,7350,7350,7350,7350,0
20250207,123900,44407960,7350,7350,7350,7350,0
20250207,123800,44407960,7350,7350,7350,7350,0
20250207,123700,44407960,7350,7350,7350,7350,0
20250207,123600,44407960,7350,7350,7350,7350,1
20250207,123500,44400610,7350,7350,7350,7350,0
20250207,123400,44400610,7350,7350,7350,7350,0
20250207,123300,44400610,7350,7350,7350,7350,1
20250207,123200,44393260,7330,7330,7330,7330,1
20250207,123100,44385930,7330,7340,7340,7330,21
20250207,123000,44231990,7350,7350,7350,7350,0
20250207,122900,44231990,7350,7350,7350,7350,0
20250207,122800,44231990,7350,7350,7350,7350,0
20250207,122700,44231990,7350,7350,7350,7350,0
20250207,122600,44231990,7350,7350,7350,7350,0
20250207,122500,44231990,7350,7350,7350,7350,0
20250207,122400,44231990,7350,7350,7350,7350,0
20250207,122300,44231990,7350,7340,7350,7340,14
20250207,122200,44129130,7330,7310,7330,7310,501
20250207,122100,40466690,7310,7310,7310,7310,0
20250207,122000,40466690,7310,7310,7310,7310,0
20250207,121900,40466690,7310,7310,7310,7310,0
20250207,121800,40466690,7310,7310,7310,7310,0
20250207,121700,40466690,7310,7310,7310,7310,1
20250207,121600,40459380,7310,7310,7310,7310,0
20250207,121500,40459380,7310,7310,7310,7310,0
20250207,121400,40459380,7310,7310,7310,7310,0
20250207,121300,40459380,7310,7310,7310,7310,1
20250207,121200,40452070,7300,7300,7300,7300,0
20250207,121100,40452070,7300,7300,7300,7300,0
20250207,121000,40452070,7300,7300,7300,7300,0
20250207,120900,40452070,7300,7300,7300,7300,39
20250207,120800,40167370,7300,7300,7300,7300,0
20250207,120700,40167370,7300,7300,7300,7300,2
20250207,120600,40152770,7310,7310,7310,7310,18
20250207,120500,40021190,7300,7300,7300,7300,9
20250207,120400,39955490,7290,7290,7290,7290,0
20250207,120300,39955490,7290,7290,7290,7290,0
20250207,120200,39955490,7290,7290,7290,7290,1
20250207,120100,39948200,7310,7310,7310,7310,0
20250207,120000,39948200,7310,7310,7310,7310,0
20250207,115900,39948200,7310,7310,7310,7310,0
20250207,115800,39948200,7310,7310,7310,7310,0
20250207,115700,39948200,7310,7310,7310,7310,0
20250207,115600,39948200,7310,7310,7310,7310,0
20250207,115500,39948200,7310,7310,7310,7310,0
20250207,115400,39948200,7310,7310,7310,7310,0
20250207,115300,39948200,7310,7310,7310,7310,0
20250207,115200,39948200,7310,7310,7310,7310,0
20250207,115100,39948200,7310,7310,7310,7310,0
20250207,115000,39948200,7310,7310,7310,7310,0
20250207,114900,39948200,7310,7310,7310,7310,0
20250207,114800,39948200,7310,7310,7310,7310,0
20250207,114700,39948200,7310,7310,7310,7310,0
20250207,114600,39948200,7310,7310,7310,7310,0
20250207,114500,39948200,7310,7310,7310,7310,0
20250207,114400,39948200,7310,7310,7310,7310,0
20250207,114300,39948200,7310,7310,7310,7310,0
20250207,114200,39948200,7310,7310,7310,7310,0
20250207,114100,39948200,7310,7310,7310,7310,0
20250207,114000,39948200,7310,7310,7310,7310,0
20250207,113900,39948200,7310,7310,7310,7310,1
20250207,113800,39940890,7300,7290,7300,7290,142
20250207,113700,38904300,7290,7290,7290,7290,0
20250207,113600,38904300,7290,7290,7290,7290,9
20250207,113500,38838690,7290,7290,7290,7290,1
20250207,113400,38831400,7280,7280,7280,7280,0
20250207,113300,38831400,7280,7280,7280,7280,0
20250207,113200,38831400,7280,7280,7280,7280,0
20250207,113100,38831400,7280,7280,7280,7280,0
20250207,113000,38831400,7280,7280,7280,7280,0
20250207,112900,38831400,7280,7280,7280,7280,3
20250207,112800,38809560,7280,7280,7280,7280,0
20250207,112700,38809560,7280,7280,7280,7280,0
20250207,112600,38809560,7280,7280,7280,7280,0
20250207,112500,38809560,7280,7280,7280,7280,1
20250207,112400,38802280,7260,7260,7260,7260,0
20250207,112300,38802280,7260,7260,7260,7260,0
20250207,112200,38802280,7260,7260,7260,7260,0
20250207,112100,38802280,7260,7260,7260,7260,0
20250207,112000,38802280,7260,7260,7260,7260,0
20250207,111900,38802280,7260,7260,7260,7260,0
20250207,111800,38802280,7260,7260,7260,7260,0
20250207,111700,38802280,7260,7260,7260,7260,0
20250207,111600,38802280,7260,7260,7260,7260,0
20250207,111500,38802280,7260,7260,7260,7260,0
20250207,111400,38802280,7260,7260,7260,7260,0
20250207,111300,38802280,7260,7260,7260,7260,1
20250207,111200,38795020,7250,7250,7250,7250,0
20250207,111100,38795020,7250,7250,7250,7250,0
20250207,111000,38795020,7250,7250,7250,7250,0
20250207,110900,38795020,7250,7250,7250,7250,0
20250207,110800,38795020,7250,7250,7250,7250,0
20250207,110700,38795020,7250,7250,7250,7250,500
20250207,110600,35170020,7250,7250,7250,7250,0
20250207,110500,35170020,7250,7250,7250,7250,0
20250207,110400,35170020,7250,7250,7250,7250,0
20250207,110300,35170020,7250,7290,7290,7250,55
20250207,110200,34770270,7270,7270,7270,7270,3
20250207,110100,34748460,7250,7250,7250,7250,1
20250207,110000,34741210,7250,7250,7250,7250,0
20250207,105900,34741210,7250,7250,7250,7250,0
20250207,105800,34741210,7250,7250,7250,7250,0
20250207,105700,34741210,7250,7250,7250,7250,0
20250207,105600,34741210,7250,7250,7250,7250,0
20250207,105500,34741210,7250,7250,7250,7250,100
20250207,105400,34016210,7290,7290,7290,7290,0
20250207,105300,34016210,7290,7290,7290,7290,0
20250207,105200,34016210,7290,7260,7290,7260,9
20250207,105100,33950660,7260,7260,7260,7260,0
20250207,105000,33950660,7260,7250,7260,7250,109
20250207,104900,33160400,7260,7260,7260,7260,0
20250207,104800,33160400,7260,7260,7260,7260,0
20250207,104700,33160400,7260,7260,7260,7260,1
20250207,104600,33153140,7250,7250,7250,7250,141
20250207,104500,32130890,7250,7250,7250,7250,0
20250207,104400,32130890,7250,7250,7250,7250,10
20250207,104300,32058390,7250,7250,7250,7250,0
20250207,104200,32058390,7250,7250,7250,7250,0
20250207,104100,32058390,7250,7250,7250,7250,0
20250207,104000,32058390,7250,7250,7250,7250,0
20250207,103900,32058390,7250,7250,7250,7250,0
20250207,103800,32058390,7250,7250,7250,7250,0
20250207,103700,32058390,7250,7250,7250,7250,0
20250207,103600,32058390,7250,7250,7250,7250,0
20250207,103500,32058390,7250,7250,7250,7250,0
20250207,103400,32058390,7250,7250,7250,7250,1
20250207,103300,32051140,7220,7220,7220,7220,0
20250207,103200,32051140,7220,7220,7220,7220,0
20250207,103100,32051140,7220,7220,7220,7220,153
20250207,103000,30946480,7210,7210,7210,7210,0
20250207,102900,30946480,7210,7210,7210,7210,188
20250207,102800,29591000,7200,7200,7200,7200,0
20250207,102700,29591000,7200,7200,7200,7200,0
20250207,102600,29591000,7200,7200,7200,7200,41
20250207,102500,29295800,7200,7200,7200,7200,0
20250207,102400,29295800,7200,7200,7200,7200,0
20250207,102300,29295800,7200,7210,7210,7200,67
20250207,102200,28812970,7210,7220,7220,7210,151
20250207,102100,27723430,7220,7220,7220,7220,0
20250207,102000,27723430,7220,7220,7220,7220,0
20250207,101900,27723430,7220,7220,7220,7220,0
20250207,101800,27723430,7220,7220,7220,7220,7
20250207,101700,27672890,7220,7220,7220,7220,147
20250207,101600,26611550,7260,7260,7260,7260,0
20250207,101500,26611550,7260,7260,7260,7260,0
20250207,101400,26611550,7260,7260,7260,7260,145
20250207,101300,25558850,7260,7260,7260,7260,145
20250207,101200,24506150,7250,7210,7440,7210,734
20250207,101100,19183940,7210,7210,7210,7210,0
20250207,101000,19183940,7210,7210,7210,7210,0
20250207,100900,19183940,7210,7210,7210,7210,0
20250207,100800,19183940,7210,7210,7210,7210,36
20250207,100700,18924380,7230,7230,7230,7230,0
20250207,100600,18924380,7230,7230,7230,7230,5
20250207,100500,18888230,7210,7210,7210,7210,0
20250207,100400,18888230,7210,7210,7210,7210,0
20250207,100300,18888230,7210,7210,7210,7210,0
20250207,100200,18888230,7210,7210,7210,7210,0
20250207,100100,18888230,7210,7210,7210,7210,152
20250207,100000,17792310,7230,7230,7230,7230,50
20250207,095900,17430810,7230,7230,7230,7230,1
20250207,095800,17423580,7260,7260,7260,7260,0
20250207,095700,17423580,7260,7260,7260,7260,0
20250207,095600,17423580,7260,7260,7260,7260,31
20250207,095500,17198520,7260,7240,7270,7240,43
20250207,095400,16886830,7260,7250,7260,7250,17
20250207,095300,16763550,7260,7260,7260,7260,8
20250207,095200,16705470,7260,7250,7260,7250,223
20250207,095100,15088590,7280,7280,7280,7280,0
20250207,095000,15088590,7280,7270,7280,7270,11
20250207,094900,15008540,7240,7240,7240,7240,0
20250207,094800,15008540,7240,7240,7240,7240,186
20250207,094700,13661900,7240,7240,7240,7240,0
20250207,094600,13661900,7240,7230,7240,7230,11
20250207,094500,13582360,7240,7240,7240,7240,0
20250207,094400,13582360,7240,7240,7240,7240,1
20250207,094300,13575120,7220,7230,7230,7220,517
20250207,094200,9837340,7250,7250,7250,7250,18
20250207,094100,9706840,7280,7280,7280,7280,0
20250207,094000,9706840,7280,7280,7280,7280,0
20250207,093900,9706840,7280,7280,7280,7280,4
20250207,093800,9677720,7280,7280,7280,7280,0
20250207,093700,9677720,7280,7280,7280,7280,2
20250207,093600,9663160,7280,7280,7280,7280,1
20250207,093500,9655880,7240,7240,7240,7240,0
20250207,093400,9655880,7240,7240,7240,7240,55
20250207,093300,9257680,7240,7260,7260,7240,157
20250207,093200,8120760,7260,7260,7260,7260,1
20250207,093100,8113500,7260,7260,7260,7260,0
20250207,093000,8113500,7260,7260,7260,7260,0
20250207,092900,8113500,7260,7260,7260,7260,0
20250207,092800,8113500,7260,7260,7260,7260,1
20250207,092700,8106240,7230,7230,7230,7230,0
20250207,092600,8106240,7230,7230,7230,7230,0
20250207,092500,8106240,7230,7230,7230,7230,0
20250207,092400,8106240,7230,7240,7240,7230,126
20250207,092300,7194210,7240,7240,7240,7240,7
20250207,092200,7143530,7250,7250,7250,7250,47
20250207,092100,6802780,7300,7300,7300,7300,9
20250207,092000,6737080,7270,7270,7270,7270,130
20250207,091900,5791980,7320,7320,7320,7320,0
20250207,091800,5791980,7320,7320,7320,7320,0
20250207,091700,5791980,7320,7320,7320,7320,0
20250207,091600,5791980,7320,7280,7320,7280,111
20250207,091500,4983060,7350,7350,7350,7350,0
20250207,091400,4983060,7350,7350,7350,7350,0
20250207,091300,4983060,7350,7350,7350,7350,16
20250207,091200,4865460,7340,7300,7340,7280,150
20250207,091100,3773050,7280,7280,7280,7280,3
20250207,091000,3751210,7260,7260,7260,7260,3
20250207,090900,3729430,7240,7240,7240,7240,0
20250207,090800,3729430,7240,7250,7250,7240,200
20250207,090700,2280430,7250,7250,7250,7250,4
20250207,090600,2251430,7250,7250,7250,7250,10
20250207,090500,2178930,7240,7240,7240,7240,3
20250207,090400,2157210,7220,7220,7220,7220,0
20250207,090300,2157210,7220,7220,7220,7220,0
20250207,090200,2157210,7220,7240,7240,7220,140
20250207,090100,1144010,7270,7270,7270,7270,68
20250207,090000,649650,7270,7350,7350,7270,89