KissMeData/034310/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191900,39159880,10670,10670,10670,10670,57
20250207,191800,39159880,10670,10670,10670,10670,0
20250207,191700,39159880,10670,10670,10670,10670,0
20250207,191600,39159880,10670,10670,10670,10670,0
20250207,191500,39159880,10670,10670,10670,10670,0
20250207,191400,39159880,10670,10670,10670,10670,0
20250207,191300,39159880,10670,10670,10670,10670,0
20250207,191200,39159880,10670,10670,10670,10670,0
20250207,191100,39159880,10670,10670,10670,10670,0
20250207,191000,39159880,10670,10670,10670,10670,0
20250207,190900,39159880,10670,10670,10670,10670,0
20250207,190800,39159880,10670,10670,10670,10670,0
20250207,190700,39159880,10670,10670,10670,10670,0
20250207,190600,39159880,10670,10670,10670,10670,0
20250207,190500,39159880,10670,10670,10670,10670,0
20250207,190400,39159880,10670,10670,10670,10670,0
20250207,190300,39159880,10670,10670,10670,10670,0
20250207,190200,39159880,10670,10670,10670,10670,0
20250207,190100,39159880,10670,10670,10670,10670,0
20250207,190000,39159880,10670,10670,10670,10670,0
20250207,185900,39159880,10670,10670,10670,10670,0
20250207,185800,39159880,10670,10670,10670,10670,0
20250207,185700,39159880,10670,10670,10670,10670,0
20250207,185600,39159880,10670,10670,10670,10670,0
20250207,185500,39159880,10670,10670,10670,10670,0
20250207,185400,39159880,10670,10670,10670,10670,0
20250207,185300,39159880,10670,10670,10670,10670,0
20250207,185200,39159880,10670,10670,10670,10670,0
20250207,185100,39159880,10670,10670,10670,10670,0
20250207,185000,39159880,10670,10670,10670,10670,0
20250207,184900,39159880,10670,10670,10670,10670,57
20250207,184800,39159880,10670,10670,10670,10670,0
20250207,184700,39159880,10670,10670,10670,10670,0
20250207,184600,39159880,10670,10670,10670,10670,0
20250207,184500,39159880,10670,10670,10670,10670,0
20250207,184400,39159880,10670,10670,10670,10670,0
20250207,184300,39159880,10670,10670,10670,10670,0
20250207,184200,39159880,10670,10670,10670,10670,0
20250207,184100,39159880,10670,10670,10670,10670,0
20250207,184000,39159880,10670,10670,10670,10670,0
20250207,183900,39159880,10670,10670,10670,10670,0
20250207,183800,39159880,10670,10670,10670,10670,0
20250207,183700,39159880,10670,10670,10670,10670,0
20250207,183600,39159880,10670,10670,10670,10670,0
20250207,183500,39159880,10670,10670,10670,10670,0
20250207,183400,39159880,10670,10670,10670,10670,0
20250207,183300,39159880,10670,10670,10670,10670,0
20250207,183200,39159880,10670,10670,10670,10670,0
20250207,183100,39159880,10670,10670,10670,10670,0
20250207,183000,39159880,10670,10670,10670,10670,0
20250207,182900,39159880,10670,10670,10670,10670,0
20250207,182800,39159880,10670,10670,10670,10670,0
20250207,182700,39159880,10670,10670,10670,10670,0
20250207,182600,39159880,10670,10670,10670,10670,0
20250207,182500,39159880,10670,10670,10670,10670,0
20250207,182400,39159880,10670,10670,10670,10670,0
20250207,182300,39159880,10670,10670,10670,10670,0
20250207,182200,39159880,10670,10670,10670,10670,0
20250207,182100,39159880,10670,10670,10670,10670,0
20250207,182000,39159880,10670,10670,10670,10670,0
20250207,181900,39159880,10670,10670,10670,10670,57
20250207,181800,39159880,10670,10670,10670,10670,0
20250207,181700,39159880,10670,10670,10670,10670,0
20250207,181600,39159880,10670,10670,10670,10670,0
20250207,181500,39159880,10670,10670,10670,10670,0
20250207,181400,39159880,10670,10670,10670,10670,0
20250207,181300,39159880,10670,10670,10670,10670,0
20250207,181200,39159880,10670,10670,10670,10670,0
20250207,181100,39159880,10670,10670,10670,10670,0
20250207,181000,39159880,10670,10670,10670,10670,0
20250207,180900,39159880,10670,10670,10670,10670,0
20250207,180800,39159880,10670,10670,10670,10670,0
20250207,180700,39159880,10670,10670,10670,10670,0
20250207,180600,39159880,10670,10670,10670,10670,0
20250207,180500,39159880,10670,10670,10670,10670,0
20250207,180400,39159880,10670,10670,10670,10670,0
20250207,180300,39159880,10670,10670,10670,10670,0
20250207,180200,39159880,10670,10670,10670,10670,0
20250207,180100,39159880,10670,10670,10670,10670,0
20250207,180000,39159880,10670,10670,10670,10670,0
20250207,175900,39159880,10670,10670,10670,10670,0
20250207,175800,39159880,10670,10670,10670,10670,0
20250207,175700,39159880,10670,10670,10670,10670,0
20250207,175600,39159880,10670,10670,10670,10670,0
20250207,175500,39159880,10670,10670,10670,10670,0
20250207,175400,39159880,10670,10670,10670,10670,0
20250207,175300,39159880,10670,10670,10670,10670,0
20250207,175200,39159880,10670,10670,10670,10670,0
20250207,175100,39159880,10670,10670,10670,10670,0
20250207,175000,39159880,10670,10670,10670,10670,0
20250207,174900,39159880,10670,10670,10670,10670,57
20250207,174800,39159880,10670,10670,10670,10670,0
20250207,174700,39159880,10670,10670,10670,10670,0
20250207,174600,39159880,10670,10670,10670,10670,0
20250207,174500,39159880,10670,10670,10670,10670,0
20250207,174400,39159880,10670,10670,10670,10670,0
20250207,174300,39159880,10670,10670,10670,10670,0
20250207,174200,39159880,10670,10670,10670,10670,0
20250207,174100,39159880,10670,10670,10670,10670,0
20250207,174000,39159880,10670,10670,10670,10670,0
20250207,173900,39159880,10670,10670,10670,10670,0
20250207,173800,39159880,10670,10670,10670,10670,0
20250207,173700,39159880,10670,10670,10670,10670,0
20250207,173600,39159880,10670,10670,10670,10670,0
20250207,173500,39159880,10670,10670,10670,10670,0
20250207,173400,39159880,10670,10670,10670,10670,0
20250207,173300,39159880,10670,10670,10670,10670,0
20250207,173200,39159880,10670,10670,10670,10670,0
20250207,173100,39159880,10670,10670,10670,10670,0
20250207,173000,39159880,10670,10670,10670,10670,0
20250207,172900,39159880,10670,10670,10670,10670,0
20250207,172800,39159880,10670,10670,10670,10670,0
20250207,172700,39159880,10670,10670,10670,10670,0
20250207,172600,39159880,10670,10670,10670,10670,0
20250207,172500,39159880,10670,10670,10670,10670,0
20250207,172400,39159880,10670,10670,10670,10670,0
20250207,172300,39159880,10670,10670,10670,10670,0
20250207,172200,39159880,10670,10670,10670,10670,0
20250207,172100,39159880,10670,10670,10670,10670,0
20250207,172000,39159880,10670,10670,10670,10670,0
20250207,171900,39159880,10670,10670,10670,10670,57
20250207,171800,39159880,10670,10670,10670,10670,0
20250207,171700,39159880,10670,10670,10670,10670,0
20250207,171600,39159880,10670,10670,10670,10670,0
20250207,171500,39159880,10670,10670,10670,10670,0
20250207,171400,39159880,10670,10670,10670,10670,0
20250207,171300,39159880,10670,10670,10670,10670,0
20250207,171200,39159880,10670,10670,10670,10670,0
20250207,171100,39159880,10670,10670,10670,10670,0
20250207,171000,39159880,10670,10670,10670,10670,0
20250207,170900,39159880,10670,10670,10670,10670,0
20250207,170800,39159880,10670,10670,10670,10670,0
20250207,170700,39159880,10670,10670,10670,10670,0
20250207,170600,39159880,10670,10670,10670,10670,0
20250207,170500,39159880,10670,10670,10670,10670,0
20250207,170400,39159880,10670,10670,10670,10670,0
20250207,170300,39159880,10670,10670,10670,10670,0
20250207,170200,39159880,10670,10670,10670,10670,0
20250207,170100,39159880,10670,10670,10670,10670,0
20250207,170000,39159880,10670,10670,10670,10670,0
20250207,165900,39159880,10670,10670,10670,10670,0
20250207,165800,39159880,10670,10670,10670,10670,0
20250207,165700,39159880,10670,10670,10670,10670,0
20250207,165600,39159880,10670,10670,10670,10670,0
20250207,165500,39159880,10670,10670,10670,10670,0
20250207,165400,39159880,10670,10670,10670,10670,0
20250207,165300,39159880,10670,10670,10670,10670,0
20250207,165200,39159880,10670,10670,10670,10670,0
20250207,165100,39159880,10670,10670,10670,10670,0
20250207,165000,39159880,10670,10670,10670,10670,0
20250207,164900,39159880,10670,10670,10670,10670,57
20250207,164800,39159880,10670,10670,10670,10670,0
20250207,164700,39159880,10670,10670,10670,10670,0
20250207,164600,39159880,10670,10670,10670,10670,0
20250207,164500,39159880,10670,10670,10670,10670,0
20250207,164400,39159880,10670,10670,10670,10670,0
20250207,164300,39159880,10670,10670,10670,10670,0
20250207,164200,39159880,10670,10670,10670,10670,0
20250207,164100,39159880,10670,10670,10670,10670,0
20250207,164000,39159880,10670,10670,10670,10670,0
20250207,163900,39159880,10670,10670,10670,10670,0
20250207,163800,39159880,10670,10670,10670,10670,0
20250207,163700,39159880,10670,10670,10670,10670,0
20250207,163600,39159880,10670,10670,10670,10670,0
20250207,163500,39159880,10670,10670,10670,10670,0
20250207,163400,39159880,10670,10670,10670,10670,0
20250207,163300,39159880,10670,10670,10670,10670,0
20250207,163200,39159880,10670,10670,10670,10670,0
20250207,163100,39159880,10670,10670,10670,10670,0
20250207,163000,39159880,10670,10670,10670,10670,0
20250207,162900,39159880,10670,10670,10670,10670,0
20250207,162800,39159880,10670,10670,10670,10670,0
20250207,162700,39159880,10670,10670,10670,10670,0
20250207,162600,39159880,10670,10670,10670,10670,0
20250207,162500,39159880,10670,10670,10670,10670,0
20250207,162400,39159880,10670,10670,10670,10670,0
20250207,162300,39159880,10670,10670,10670,10670,0
20250207,162200,39159880,10670,10670,10670,10670,0
20250207,162100,39159880,10670,10670,10670,10670,0
20250207,162000,39159880,10670,10670,10670,10670,0
20250207,161900,39159880,10670,10670,10670,10670,57
20250207,161800,39159880,10670,10670,10670,10670,0
20250207,161700,39159880,10670,10670,10670,10670,0
20250207,161600,39159880,10670,10670,10670,10670,0
20250207,161500,39159880,10670,10670,10670,10670,0
20250207,161400,39159880,10670,10670,10670,10670,0
20250207,161300,39159880,10670,10670,10670,10670,0
20250207,161200,39159880,10670,10670,10670,10670,0
20250207,161100,39159880,10670,10670,10670,10670,0
20250207,161000,39159880,10670,10670,10670,10670,0
20250207,160900,39159880,10670,10670,10670,10670,0
20250207,160800,39159880,10670,10670,10670,10670,0
20250207,160700,39159880,10670,10670,10670,10670,0
20250207,160600,39159880,10670,10670,10670,10670,0
20250207,160500,39159880,10670,10670,10670,10670,0
20250207,160400,39159880,10670,10670,10670,10670,0
20250207,160300,39159880,10670,10670,10670,10670,0
20250207,160200,39159880,10670,10670,10670,10670,0
20250207,160100,39159880,10670,10670,10670,10670,0
20250207,160000,39159880,10670,10670,10670,10670,0
20250207,155900,39159880,10670,10670,10670,10670,0
20250207,155800,39159880,10670,10670,10670,10670,0
20250207,155700,39159880,10670,10670,10670,10670,0
20250207,155600,39159880,10670,10670,10670,10670,0
20250207,155500,39159880,10670,10670,10670,10670,0
20250207,155400,39159880,10670,10670,10670,10670,0
20250207,155300,39159880,10670,10670,10670,10670,0
20250207,155200,39159880,10670,10670,10670,10670,0
20250207,155100,39159880,10670,10670,10670,10670,0
20250207,155000,39159880,10670,10670,10670,10670,0
20250207,154900,39159880,10670,10670,10670,10670,57
20250207,154800,39159880,10670,10670,10670,10670,0
20250207,154700,39159880,10670,10670,10670,10670,0
20250207,154600,39159880,10670,10670,10670,10670,0
20250207,154500,39159880,10670,10670,10670,10670,0
20250207,154400,39159880,10670,10670,10670,10670,0
20250207,154300,39159880,10670,10670,10670,10670,0
20250207,154200,39159880,10670,10670,10670,10670,0
20250207,154100,39159880,10670,10670,10670,10670,0
20250207,154000,39159880,10670,10670,10670,10670,0
20250207,153900,39159880,10670,10670,10670,10670,0
20250207,153800,39159880,10670,10670,10670,10670,0
20250207,153700,39159880,10670,10670,10670,10670,0
20250207,153600,39159880,10670,10670,10670,10670,0
20250207,153500,39159880,10670,10670,10670,10670,0
20250207,153400,39159880,10670,10670,10670,10670,0
20250207,153300,39159880,10670,10670,10670,10670,0
20250207,153200,39159880,10670,10670,10670,10670,0
20250207,153100,39159880,10670,10670,10670,10670,0
20250207,153000,39159880,10670,10670,10670,10670,57
20250207,152900,38551690,10670,10670,10670,10670,0
20250207,152800,38551690,10670,10670,10670,10670,0
20250207,152700,38551690,10670,10670,10670,10670,0
20250207,152600,38551690,10670,10670,10670,10670,0
20250207,152500,38551690,10670,10670,10670,10670,0
20250207,152400,38551690,10670,10670,10670,10670,0
20250207,152300,38551690,10670,10670,10670,10670,0
20250207,152200,38551690,10670,10670,10670,10670,0
20250207,152100,38551690,10670,10670,10670,10670,0
20250207,152000,38551690,10670,10670,10670,10670,0
20250207,151900,38551690,10670,10710,10710,10670,2
20250207,151800,38530310,10700,10710,10710,10700,103
20250207,151700,37427210,10710,10710,10710,10710,0
20250207,151600,37427210,10710,10710,10710,10710,0
20250207,151500,37427210,10710,10710,10710,10710,0
20250207,151400,37427210,10710,10710,10710,10710,0
20250207,151300,37427210,10710,10710,10710,10710,0
20250207,151200,37427210,10710,10710,10710,10710,1
20250207,151100,37416500,10710,10710,10710,10710,2
20250207,151000,37395080,10710,10700,10710,10700,9
20250207,150900,37298700,10700,10700,10700,10700,25
20250207,150800,37031200,10710,10710,10710,10710,0
20250207,150700,37031200,10710,10710,10710,10710,1
20250207,150600,37020490,10710,10710,10710,10710,2
20250207,150500,36999070,10710,10710,10710,10710,5
20250207,150400,36945520,10710,10700,10710,10700,9
20250207,150300,36849200,10710,10710,10710,10710,1
20250207,150200,36838490,10710,10710,10710,10710,1
20250207,150100,36827780,10710,10710,10710,10710,0
20250207,150000,36827780,10710,10700,10710,10700,5
20250207,145900,36774240,10710,10720,10720,10710,12
20250207,145800,36645710,10720,10720,10720,10720,5
20250207,145700,36592110,10710,10710,10710,10710,10
20250207,145600,36485010,10720,10720,10720,10720,7
20250207,145500,36409970,10720,10720,10720,10720,23
20250207,145400,36163410,10710,10710,10710,10710,1
20250207,145300,36152700,10720,10720,10720,10720,31
20250207,145200,35820380,10710,10710,10710,10710,12
20250207,145100,35691860,10710,10710,10710,10710,32
20250207,145000,35349140,10710,10710,10710,10710,0
20250207,144900,35349140,10710,10700,10710,10700,32
20250207,144800,35006430,10710,10710,10710,10710,31
20250207,144700,34674420,10710,10710,10710,10710,82
20250207,144600,33796200,10710,10710,10710,10710,0
20250207,144500,33796200,10710,10710,10710,10710,31
20250207,144400,33464190,10710,10700,10710,10700,32
20250207,144300,33121480,10710,10710,10710,10710,32
20250207,144200,32778760,10710,10710,10710,10710,0
20250207,144100,32778760,10710,10710,10710,10710,31
20250207,144000,32446750,10710,10710,10710,10710,31
20250207,143900,32114740,10710,10710,10710,10710,31
20250207,143800,31782730,10700,10700,10700,10700,1
20250207,143700,31772030,10700,10700,10700,10700,105
20250207,143600,30648530,10690,10690,10690,10690,8
20250207,143500,30563010,10690,10690,10690,10690,32
20250207,143400,30220930,10690,10690,10690,10690,0
20250207,143300,30220930,10690,10680,10690,10680,32
20250207,143200,29878860,10690,10690,10690,10690,31
20250207,143100,29547470,10680,10680,10680,10680,0
20250207,143000,29547470,10680,10680,10680,10680,14
20250207,142900,29397950,10680,10680,10680,10680,0
20250207,142800,29397950,10680,10650,10680,10650,52
20250207,142700,28843620,10660,10660,10660,10660,34
20250207,142600,28481180,10660,10660,10660,10660,0
20250207,142500,28481180,10660,10660,10660,10660,98
20250207,142400,27436500,10650,10680,10680,10650,1550
20250207,142300,10912060,10680,10680,10680,10680,1
20250207,142200,10901380,10680,10690,10690,10680,21
20250207,142100,10676900,10690,10690,10690,10690,0
20250207,142000,10676900,10690,10690,10690,10690,0
20250207,141900,10676900,10690,10690,10690,10690,0
20250207,141800,10676900,10690,10690,10690,10690,0
20250207,141700,10676900,10690,10690,10690,10690,1
20250207,141600,10666210,10700,10700,10700,10700,0
20250207,141500,10666210,10700,10700,10700,10700,0
20250207,141400,10666210,10700,10700,10700,10700,0
20250207,141300,10666210,10700,10700,10700,10700,1
20250207,141200,10655510,10690,10690,10690,10690,1
20250207,141100,10644820,10710,10710,10710,10710,0
20250207,141000,10644820,10710,10710,10710,10710,0
20250207,140900,10644820,10710,10710,10710,10710,0
20250207,140800,10644820,10710,10680,10710,10680,50
20250207,140700,10110790,10680,10670,10680,10670,2
20250207,140600,10089440,10680,10680,10680,10680,2
20250207,140500,10068080,10680,10680,10680,10680,6
20250207,140400,10004000,10690,10690,10690,10690,1
20250207,140300,9993310,10670,10670,10670,10670,0
20250207,140200,9993310,10670,10680,10680,10670,11
20250207,140100,9875850,10670,10690,10690,10670,26
20250207,140000,9598390,10710,10710,10710,10710,0
20250207,135900,9598390,10710,10710,10710,10700,7
20250207,135800,9523440,10710,10710,10710,10710,52
20250207,135700,8966520,10710,10710,10710,10710,2
20250207,135600,8945100,10700,10700,10700,10700,1
20250207,135500,8934400,10710,10710,10710,10710,6
20250207,135400,8870140,10710,10710,10710,10710,20
20250207,135300,8655940,10700,10710,10710,10700,64
20250207,135200,7971030,10700,10680,10700,10680,38
20250207,135100,7564830,10680,10670,10680,10670,2
20250207,135000,7543480,10680,10680,10680,10680,0
20250207,134900,7543480,10680,10680,10680,10680,0
20250207,134800,7543480,10680,10680,10680,10680,0
20250207,134700,7543480,10680,10680,10680,10680,1
20250207,134600,7532800,10680,10680,10680,10680,1
20250207,134500,7522120,10670,10670,10670,10670,1
20250207,134400,7511450,10670,10670,10670,10670,0
20250207,134300,7511450,10670,10670,10670,10670,0
20250207,134200,7511450,10670,10670,10670,10670,0
20250207,134100,7511450,10670,10670,10670,10670,0
20250207,134000,7511450,10670,10670,10670,10670,1
20250207,133900,7500780,10670,10670,10670,10670,0
20250207,133800,7500780,10670,10670,10670,10670,0
20250207,133700,7500780,10670,10670,10670,10670,0
20250207,133600,7500780,10670,10670,10670,10670,0
20250207,133500,7500780,10670,10670,10670,10670,1
20250207,133400,7490110,10680,10680,10680,10680,0
20250207,133300,7490110,10680,10680,10680,10680,0
20250207,133200,7490110,10680,10680,10680,10680,0
20250207,133100,7490110,10680,10680,10680,10680,0
20250207,133000,7490110,10680,10680,10680,10680,1
20250207,132900,7479430,10670,10670,10670,10670,1
20250207,132800,7468760,10670,10670,10670,10670,0
20250207,132700,7468760,10670,10670,10670,10670,0
20250207,132600,7468760,10670,10670,10670,10670,0
20250207,132500,7468760,10670,10670,10670,10670,0
20250207,132400,7468760,10670,10670,10670,10670,1
20250207,132300,7458090,10680,10680,10680,10680,0
20250207,132200,7458090,10680,10680,10680,10680,0
20250207,132100,7458090,10680,10680,10680,10680,0
20250207,132000,7458090,10680,10680,10680,10680,1
20250207,131900,7447410,10670,10670,10670,10670,1
20250207,131800,7436740,10670,10670,10670,10670,0
20250207,131700,7436740,10670,10670,10670,10670,0
20250207,131600,7436740,10670,10670,10670,10670,0
20250207,131500,7436740,10670,10670,10670,10670,0
20250207,131400,7436740,10670,10670,10670,10670,1
20250207,131300,7426070,10680,10680,10680,10680,0
20250207,131200,7426070,10680,10680,10680,10680,1
20250207,131100,7415390,10680,10680,10680,10680,1
20250207,131000,7404710,10670,10670,10670,10670,0
20250207,130900,7404710,10670,10670,10670,10670,0
20250207,130800,7404710,10670,10670,10670,10670,1
20250207,130700,7394040,10680,10680,10680,10680,0
20250207,130600,7394040,10680,10680,10680,10680,0
20250207,130500,7394040,10680,10680,10680,10680,0
20250207,130400,7394040,10680,10680,10680,10680,1
20250207,130300,7383360,10680,10670,10680,10670,2
20250207,130200,7362010,10680,10680,10680,10680,0
20250207,130100,7362010,10680,10680,10680,10680,0
20250207,130000,7362010,10680,10680,10680,10680,0
20250207,125900,7362010,10680,10680,10680,10680,0
20250207,125800,7362010,10680,10670,10680,10670,3
20250207,125700,7329980,10670,10670,10670,10670,0
20250207,125600,7329980,10670,10670,10670,10670,0
20250207,125500,7329980,10670,10670,10670,10670,0
20250207,125400,7329980,10670,10670,10670,10670,0
20250207,125300,7329980,10670,10670,10670,10670,0
20250207,125200,7329980,10670,10670,10670,10670,1
20250207,125100,7319310,10680,10680,10680,10680,0
20250207,125000,7319310,10680,10680,10680,10680,1
20250207,124900,7308630,10680,10680,10680,10680,1
20250207,124800,7297950,10670,10670,10670,10670,0
20250207,124700,7297950,10670,10670,10670,10670,1
20250207,124600,7287280,10680,10680,10680,10680,0
20250207,124500,7287280,10680,10680,10680,10680,0
20250207,124400,7287280,10680,10680,10680,10680,0
20250207,124300,7287280,10680,10680,10680,10680,1
20250207,124200,7276600,10680,10670,10680,10670,2
20250207,124100,7255250,10680,10680,10680,10680,0
20250207,124000,7255250,10680,10680,10680,10680,2
20250207,123900,7233890,10680,10680,10680,10680,2
20250207,123800,7212530,10680,10680,10680,10680,0
20250207,123700,7212530,10680,10680,10680,10680,1
20250207,123600,7201850,10670,10670,10670,10670,1
20250207,123500,7191180,10670,10670,10670,10670,0
20250207,123400,7191180,10670,10670,10670,10670,0
20250207,123300,7191180,10670,10670,10670,10670,0
20250207,123200,7191180,10670,10670,10670,10670,0
20250207,123100,7191180,10670,10670,10670,10670,1
20250207,123000,7180510,10670,10670,10670,10670,0
20250207,122900,7180510,10670,10670,10670,10670,0
20250207,122800,7180510,10670,10670,10670,10670,0
20250207,122700,7180510,10670,10670,10670,10670,0
20250207,122600,7180510,10670,10670,10670,10670,1
20250207,122500,7169840,10680,10680,10680,10680,0
20250207,122400,7169840,10680,10680,10680,10680,1
20250207,122300,7159160,10680,10680,10680,10680,1
20250207,122200,7148480,10680,10680,10680,10680,0
20250207,122100,7148480,10680,10680,10680,10680,2
20250207,122000,7127120,10680,10680,10680,10680,1
20250207,121900,7116440,10690,10690,10690,10690,0
20250207,121800,7116440,10690,10690,10690,10690,0
20250207,121700,7116440,10690,10690,10690,10690,0
20250207,121600,7116440,10690,10690,10690,10690,1
20250207,121500,7105750,10680,10680,10680,10680,1
20250207,121400,7095070,10670,10670,10670,10670,0
20250207,121300,7095070,10670,10670,10670,10670,0
20250207,121200,7095070,10670,10670,10670,10670,0
20250207,121100,7095070,10670,10670,10670,10670,0
20250207,121000,7095070,10670,10670,10670,10670,1
20250207,120900,7084400,10670,10670,10670,10670,0
20250207,120800,7084400,10670,10670,10670,10670,0
20250207,120700,7084400,10670,10670,10670,10670,0
20250207,120600,7084400,10670,10670,10670,10670,0
20250207,120500,7084400,10670,10670,10670,10670,1
20250207,120400,7073730,10680,10680,10680,10680,0
20250207,120300,7073730,10680,10680,10680,10680,0
20250207,120200,7073730,10680,10680,10680,10680,0
20250207,120100,7073730,10680,10680,10680,10680,0
20250207,120000,7073730,10680,10680,10680,10680,0
20250207,115900,7073730,10680,10680,10680,10680,1
20250207,115800,7063050,10690,10690,10690,10690,0
20250207,115700,7063050,10690,10690,10690,10690,0
20250207,115600,7063050,10690,10690,10690,10690,0
20250207,115500,7063050,10690,10690,10690,10690,1
20250207,115400,7052360,10700,10690,10700,10690,2
20250207,115300,7030970,10700,10700,10700,10700,0
20250207,115200,7030970,10700,10700,10700,10700,0
20250207,115100,7030970,10700,10700,10700,10700,0
20250207,115000,7030970,10700,10700,10700,10700,1
20250207,114900,7020270,10690,10690,10690,10690,1
20250207,114800,7009580,10700,10700,10700,10700,0
20250207,114700,7009580,10700,10700,10700,10700,0
20250207,114600,7009580,10700,10700,10700,10700,0
20250207,114500,7009580,10700,10700,10700,10700,0
20250207,114400,7009580,10700,10700,10700,10700,1
20250207,114300,6998880,10690,10690,10690,10690,1
20250207,114200,6988190,10700,10700,10700,10700,1
20250207,114100,6977490,10700,10700,10700,10700,6
20250207,114000,6913290,10700,10700,10700,10700,0
20250207,113900,6913290,10700,10700,10700,10700,30
20250207,113800,6592290,10690,10690,10690,10690,54
20250207,113700,6015030,10700,10700,10700,10700,0
20250207,113600,6015030,10700,10700,10700,10700,0
20250207,113500,6015030,10700,10700,10700,10700,0
20250207,113400,6015030,10700,10700,10700,10700,1
20250207,113300,6004330,10690,10690,10690,10690,1
20250207,113200,5993640,10700,10700,10700,10700,0
20250207,113100,5993640,10700,10700,10700,10700,0
20250207,113000,5993640,10700,10700,10700,10700,0
20250207,112900,5993640,10700,10700,10700,10700,0
20250207,112800,5993640,10700,10700,10700,10700,1
20250207,112700,5982940,10690,10690,10690,10690,1
20250207,112600,5972250,10690,10690,10690,10690,0
20250207,112500,5972250,10690,10690,10690,10690,0
20250207,112400,5972250,10690,10690,10690,10690,0
20250207,112300,5972250,10690,10690,10690,10690,0
20250207,112200,5972250,10690,10690,10690,10690,1
20250207,112100,5961560,10700,10700,10700,10700,0
20250207,112000,5961560,10700,10700,10700,10700,1
20250207,111900,5950860,10700,10700,10700,10700,2
20250207,111800,5929460,10700,10700,10700,10700,1
20250207,111700,5918760,10690,10690,10690,10690,1
20250207,111600,5908070,10700,10700,10700,10700,0
20250207,111500,5908070,10700,10700,10700,10700,0
20250207,111400,5908070,10700,10700,10700,10700,2
20250207,111300,5886670,10700,10700,10700,10700,1
20250207,111200,5875970,10700,10690,10700,10690,3
20250207,111100,5843880,10700,10700,10700,10700,0
20250207,111000,5843880,10700,10700,10700,10700,4
20250207,110900,5801080,10700,10700,10700,10700,0
20250207,110800,5801080,10700,10700,10700,10700,16
20250207,110700,5629880,10690,10690,10690,10690,53
20250207,110600,5063310,10680,10680,10680,10680,1
20250207,110500,5052630,10690,10690,10690,10690,0
20250207,110400,5052630,10690,10690,10690,10690,0
20250207,110300,5052630,10690,10680,10690,10680,35
20250207,110200,4678820,10680,10680,10680,10680,1
20250207,110100,4668140,10670,10670,10670,10670,1
20250207,110000,4657470,10680,10680,10680,10680,1
20250207,105900,4646790,10680,10680,10680,10680,0
20250207,105800,4646790,10680,10680,10680,10680,0
20250207,105700,4646790,10680,10680,10680,10680,1
20250207,105600,4636110,10670,10680,10680,10670,2
20250207,105500,4614760,10670,10670,10670,10670,0
20250207,105400,4614760,10670,10670,10670,10670,0
20250207,105300,4614760,10670,10670,10670,10670,0
20250207,105200,4614760,10670,10670,10670,10670,0
20250207,105100,4614760,10670,10670,10670,10670,0
20250207,105000,4614760,10670,10670,10670,10670,1
20250207,104900,4604090,10680,10680,10680,10680,0
20250207,104800,4604090,10680,10680,10680,10680,0
20250207,104700,4604090,10680,10680,10680,10680,0
20250207,104600,4604090,10680,10680,10680,10680,1
20250207,104500,4593410,10670,10670,10670,10670,1
20250207,104400,4582740,10670,10670,10670,10670,0
20250207,104300,4582740,10670,10670,10670,10670,0
20250207,104200,4582740,10670,10670,10670,10670,0
20250207,104100,4582740,10670,10670,10670,10670,0
20250207,104000,4582740,10670,10670,10670,10670,1
20250207,103900,4572070,10680,10680,10680,10680,0
20250207,103800,4572070,10680,10680,10680,10680,0
20250207,103700,4572070,10680,10680,10680,10680,0
20250207,103600,4572070,10680,10680,10680,10680,2
20250207,103500,4550710,10690,10690,10690,10690,0
20250207,103400,4550710,10690,10690,10690,10690,0
20250207,103300,4550710,10690,10670,10690,10670,54
20250207,103200,3974510,10670,10670,10670,10670,0
20250207,103100,3974510,10670,10670,10670,10670,0
20250207,103000,3974510,10670,10670,10670,10670,0
20250207,102900,3974510,10670,10670,10670,10670,0
20250207,102800,3974510,10670,10670,10670,10670,0
20250207,102700,3974510,10670,10670,10670,10670,0
20250207,102600,3974510,10670,10670,10670,10670,0
20250207,102500,3974510,10670,10670,10670,10670,0
20250207,102400,3974510,10670,10670,10670,10670,0
20250207,102300,3974510,10670,10670,10670,10670,0
20250207,102200,3974510,10670,10670,10670,10670,0
20250207,102100,3974510,10670,10670,10670,10670,0
20250207,102000,3974510,10670,10670,10670,10670,0
20250207,101900,3974510,10670,10670,10670,10670,0
20250207,101800,3974510,10670,10670,10670,10670,0
20250207,101700,3974510,10670,10670,10670,10670,0
20250207,101600,3974510,10670,10670,10670,10670,0
20250207,101500,3974510,10670,10670,10670,10670,1
20250207,101400,3963840,10670,10670,10670,10670,2
20250207,101300,3942500,10670,10670,10670,10670,0
20250207,101200,3942500,10670,10670,10670,10670,6
20250207,101100,3878480,10670,10670,10670,10670,0
20250207,101000,3878480,10670,10680,10680,10670,35
20250207,100900,3504840,10690,10690,10690,10690,1
20250207,100800,3494150,10690,10690,10690,10690,0
20250207,100700,3494150,10690,10680,10690,10680,7
20250207,100600,3419360,10690,10690,10690,10690,1
20250207,100500,3408670,10690,10690,10690,10690,0
20250207,100400,3408670,10690,10690,10690,10690,1
20250207,100300,3397980,10680,10680,10680,10680,3
20250207,100200,3365940,10690,10690,10690,10690,0
20250207,100100,3365940,10690,10690,10690,10690,1
20250207,100000,3355250,10690,10690,10690,10690,1
20250207,095900,3344560,10690,10690,10690,10690,1
20250207,095800,3333870,10690,10690,10690,10690,3
20250207,095700,3301800,10680,10680,10680,10680,0
20250207,095600,3301800,10680,10680,10680,10680,5
20250207,095500,3248400,10680,10680,10680,10680,0
20250207,095400,3248400,10680,10680,10680,10680,13
20250207,095300,3109560,10680,10680,10680,10670,118
20250207,095200,1850360,10690,10690,10690,10690,0
20250207,095100,1850360,10690,10690,10690,10690,0
20250207,095000,1850360,10690,10690,10690,10690,0
20250207,094900,1850360,10690,10690,10690,10690,0
20250207,094800,1850360,10690,10690,10690,10690,0
20250207,094700,1850360,10690,10690,10690,10690,0
20250207,094600,1850360,10690,10690,10690,10690,0
20250207,094500,1850360,10690,10690,10690,10680,4
20250207,094400,1807610,10700,10700,10700,10700,0
20250207,094300,1807610,10700,10700,10700,10700,0
20250207,094200,1807610,10700,10700,10700,10700,0
20250207,094100,1807610,10700,10700,10700,10700,0
20250207,094000,1807610,10700,10700,10700,10700,0
20250207,093900,1807610,10700,10700,10700,10700,0
20250207,093800,1807610,10700,10700,10700,10700,2
20250207,093700,1786210,10700,10690,10700,10690,3
20250207,093600,1754120,10690,10690,10690,10690,3
20250207,093500,1722050,10690,10690,10690,10690,1
20250207,093400,1711360,10690,10680,10690,10680,2
20250207,093300,1689990,10680,10680,10680,10680,0
20250207,093200,1689990,10680,10680,10680,10680,0
20250207,093100,1689990,10680,10680,10680,10680,0
20250207,093000,1689990,10680,10680,10680,10680,0
20250207,092900,1689990,10680,10680,10680,10680,0
20250207,092800,1689990,10680,10680,10680,10680,0
20250207,092700,1689990,10680,10680,10680,10680,0
20250207,092600,1689990,10680,10680,10680,10680,0
20250207,092500,1689990,10680,10680,10680,10680,0
20250207,092400,1689990,10680,10680,10680,10680,1
20250207,092300,1679310,10680,10680,10680,10680,1
20250207,092200,1668630,10680,10680,10680,10680,0
20250207,092100,1668630,10680,10680,10680,10680,0
20250207,092000,1668630,10680,10680,10680,10680,0
20250207,091900,1668630,10680,10680,10680,10680,1
20250207,091800,1657950,10680,10680,10680,10680,3
20250207,091700,1625910,10690,10660,10690,10660,2
20250207,091600,1604560,10690,10660,10690,10660,5
20250207,091500,1551230,10660,10660,10660,10660,0
20250207,091400,1551230,10660,10660,10660,10660,2
20250207,091300,1529910,10690,10690,10690,10690,8
20250207,091200,1444390,10700,10700,10700,10680,21
20250207,091100,1219910,10710,10710,10710,10710,1
20250207,091000,1209200,10710,10700,10710,10700,2
20250207,090900,1187790,10690,10710,10710,10690,16
20250207,090800,1016660,10720,10710,10720,10710,13
20250207,090700,877410,10710,10710,10710,10710,0
20250207,090600,877410,10710,10700,10710,10700,8
20250207,090500,791790,10700,10700,10700,10700,49
20250207,090400,267490,10700,10700,10700,10700,13
20250207,090300,128390,10690,10700,10700,10690,2
20250207,090200,107000,10700,10700,10700,10700,0
20250207,090100,107000,10700,10700,10700,10700,10
20250207,090000,0,10690,10690,10690,10690,0