KissMeData/080010/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,195600,46541160,5380,5380,5380,5380,850
20250207,195500,46541160,5380,5380,5380,5380,0
20250207,195400,46541160,5380,5380,5380,5380,0
20250207,195300,46541160,5380,5380,5380,5380,0
20250207,195200,46541160,5380,5380,5380,5380,0
20250207,195100,46541160,5380,5380,5380,5380,0
20250207,195000,46541160,5380,5380,5380,5380,0
20250207,194900,46541160,5380,5380,5380,5380,0
20250207,194800,46541160,5380,5380,5380,5380,0
20250207,194700,46541160,5380,5380,5380,5380,0
20250207,194600,46541160,5380,5380,5380,5380,0
20250207,194500,46541160,5380,5380,5380,5380,0
20250207,194400,46541160,5380,5380,5380,5380,0
20250207,194300,46541160,5380,5380,5380,5380,0
20250207,194200,46541160,5380,5380,5380,5380,0
20250207,194100,46541160,5380,5380,5380,5380,0
20250207,194000,46541160,5380,5380,5380,5380,0
20250207,193900,46541160,5380,5380,5380,5380,0
20250207,193800,46541160,5380,5380,5380,5380,0
20250207,193700,46541160,5380,5380,5380,5380,0
20250207,193600,46541160,5380,5380,5380,5380,0
20250207,193500,46541160,5380,5380,5380,5380,0
20250207,193400,46541160,5380,5380,5380,5380,0
20250207,193300,46541160,5380,5380,5380,5380,0
20250207,193200,46541160,5380,5380,5380,5380,0
20250207,193100,46541160,5380,5380,5380,5380,0
20250207,193000,46541160,5380,5380,5380,5380,0
20250207,192900,46541160,5380,5380,5380,5380,0
20250207,192800,46541160,5380,5380,5380,5380,0
20250207,192700,46541160,5380,5380,5380,5380,0
20250207,192600,46541160,5380,5380,5380,5380,850
20250207,192500,46541160,5380,5380,5380,5380,0
20250207,192400,46541160,5380,5380,5380,5380,0
20250207,192300,46541160,5380,5380,5380,5380,0
20250207,192200,46541160,5380,5380,5380,5380,0
20250207,192100,46541160,5380,5380,5380,5380,0
20250207,192000,46541160,5380,5380,5380,5380,0
20250207,191900,46541160,5380,5380,5380,5380,0
20250207,191800,46541160,5380,5380,5380,5380,0
20250207,191700,46541160,5380,5380,5380,5380,0
20250207,191600,46541160,5380,5380,5380,5380,0
20250207,191500,46541160,5380,5380,5380,5380,0
20250207,191400,46541160,5380,5380,5380,5380,0
20250207,191300,46541160,5380,5380,5380,5380,0
20250207,191200,46541160,5380,5380,5380,5380,0
20250207,191100,46541160,5380,5380,5380,5380,0
20250207,191000,46541160,5380,5380,5380,5380,0
20250207,190900,46541160,5380,5380,5380,5380,0
20250207,190800,46541160,5380,5380,5380,5380,0
20250207,190700,46541160,5380,5380,5380,5380,0
20250207,190600,46541160,5380,5380,5380,5380,0
20250207,190500,46541160,5380,5380,5380,5380,0
20250207,190400,46541160,5380,5380,5380,5380,0
20250207,190300,46541160,5380,5380,5380,5380,0
20250207,190200,46541160,5380,5380,5380,5380,0
20250207,190100,46541160,5380,5380,5380,5380,0
20250207,190000,46541160,5380,5380,5380,5380,0
20250207,185900,46541160,5380,5380,5380,5380,0
20250207,185800,46541160,5380,5380,5380,5380,0
20250207,185700,46541160,5380,5380,5380,5380,0
20250207,185600,46541160,5380,5380,5380,5380,850
20250207,185500,46541160,5380,5380,5380,5380,0
20250207,185400,46541160,5380,5380,5380,5380,0
20250207,185300,46541160,5380,5380,5380,5380,0
20250207,185200,46541160,5380,5380,5380,5380,0
20250207,185100,46541160,5380,5380,5380,5380,0
20250207,185000,46541160,5380,5380,5380,5380,0
20250207,184900,46541160,5380,5380,5380,5380,0
20250207,184800,46541160,5380,5380,5380,5380,0
20250207,184700,46541160,5380,5380,5380,5380,0
20250207,184600,46541160,5380,5380,5380,5380,0
20250207,184500,46541160,5380,5380,5380,5380,0
20250207,184400,46541160,5380,5380,5380,5380,0
20250207,184300,46541160,5380,5380,5380,5380,0
20250207,184200,46541160,5380,5380,5380,5380,0
20250207,184100,46541160,5380,5380,5380,5380,0
20250207,184000,46541160,5380,5380,5380,5380,0
20250207,183900,46541160,5380,5380,5380,5380,0
20250207,183800,46541160,5380,5380,5380,5380,0
20250207,183700,46541160,5380,5380,5380,5380,0
20250207,183600,46541160,5380,5380,5380,5380,0
20250207,183500,46541160,5380,5380,5380,5380,0
20250207,183400,46541160,5380,5380,5380,5380,0
20250207,183300,46541160,5380,5380,5380,5380,0
20250207,183200,46541160,5380,5380,5380,5380,0
20250207,183100,46541160,5380,5380,5380,5380,0
20250207,183000,46541160,5380,5380,5380,5380,0
20250207,182900,46541160,5380,5380,5380,5380,0
20250207,182800,46541160,5380,5380,5380,5380,0
20250207,182700,46541160,5380,5380,5380,5380,0
20250207,182600,46541160,5380,5380,5380,5380,850
20250207,182500,46541160,5380,5380,5380,5380,0
20250207,182400,46541160,5380,5380,5380,5380,0
20250207,182300,46541160,5380,5380,5380,5380,0
20250207,182200,46541160,5380,5380,5380,5380,0
20250207,182100,46541160,5380,5380,5380,5380,0
20250207,182000,46541160,5380,5380,5380,5380,0
20250207,181900,46541160,5380,5380,5380,5380,0
20250207,181800,46541160,5380,5380,5380,5380,0
20250207,181700,46541160,5380,5380,5380,5380,0
20250207,181600,46541160,5380,5380,5380,5380,0
20250207,181500,46541160,5380,5380,5380,5380,0
20250207,181400,46541160,5380,5380,5380,5380,0
20250207,181300,46541160,5380,5380,5380,5380,0
20250207,181200,46541160,5380,5380,5380,5380,0
20250207,181100,46541160,5380,5380,5380,5380,0
20250207,181000,46541160,5380,5380,5380,5380,0
20250207,180900,46541160,5380,5380,5380,5380,0
20250207,180800,46541160,5380,5380,5380,5380,0
20250207,180700,46541160,5380,5380,5380,5380,0
20250207,180600,46541160,5380,5380,5380,5380,0
20250207,180500,46541160,5380,5380,5380,5380,0
20250207,180400,46541160,5380,5380,5380,5380,0
20250207,180300,46541160,5380,5380,5380,5380,0
20250207,180200,46541160,5380,5380,5380,5380,0
20250207,180100,46541160,5380,5380,5380,5380,0
20250207,180000,46541160,5380,5380,5380,5380,0
20250207,175900,46541160,5380,5380,5380,5380,0
20250207,175800,46541160,5380,5380,5380,5380,0
20250207,175700,46541160,5380,5380,5380,5380,0
20250207,175600,46541160,5380,5380,5380,5380,850
20250207,175500,46541160,5380,5380,5380,5380,0
20250207,175400,46541160,5380,5380,5380,5380,0
20250207,175300,46541160,5380,5380,5380,5380,0
20250207,175200,46541160,5380,5380,5380,5380,0
20250207,175100,46541160,5380,5380,5380,5380,0
20250207,175000,46541160,5380,5380,5380,5380,0
20250207,174900,46541160,5380,5380,5380,5380,0
20250207,174800,46541160,5380,5380,5380,5380,0
20250207,174700,46541160,5380,5380,5380,5380,0
20250207,174600,46541160,5380,5380,5380,5380,0
20250207,174500,46541160,5380,5380,5380,5380,0
20250207,174400,46541160,5380,5380,5380,5380,0
20250207,174300,46541160,5380,5380,5380,5380,0
20250207,174200,46541160,5380,5380,5380,5380,0
20250207,174100,46541160,5380,5380,5380,5380,0
20250207,174000,46541160,5380,5380,5380,5380,0
20250207,173900,46541160,5380,5380,5380,5380,0
20250207,173800,46541160,5380,5380,5380,5380,0
20250207,173700,46541160,5380,5380,5380,5380,0
20250207,173600,46541160,5380,5380,5380,5380,0
20250207,173500,46541160,5380,5380,5380,5380,0
20250207,173400,46541160,5380,5380,5380,5380,0
20250207,173300,46541160,5380,5380,5380,5380,0
20250207,173200,46541160,5380,5380,5380,5380,0
20250207,173100,46541160,5380,5380,5380,5380,0
20250207,173000,46541160,5380,5380,5380,5380,0
20250207,172900,46541160,5380,5380,5380,5380,0
20250207,172800,46541160,5380,5380,5380,5380,0
20250207,172700,46541160,5380,5380,5380,5380,0
20250207,172600,46541160,5380,5380,5380,5380,850
20250207,172500,46541160,5380,5380,5380,5380,0
20250207,172400,46541160,5380,5380,5380,5380,0
20250207,172300,46541160,5380,5380,5380,5380,0
20250207,172200,46541160,5380,5380,5380,5380,0
20250207,172100,46541160,5380,5380,5380,5380,0
20250207,172000,46541160,5380,5380,5380,5380,0
20250207,171900,46541160,5380,5380,5380,5380,0
20250207,171800,46541160,5380,5380,5380,5380,0
20250207,171700,46541160,5380,5380,5380,5380,0
20250207,171600,46541160,5380,5380,5380,5380,0
20250207,171500,46541160,5380,5380,5380,5380,0
20250207,171400,46541160,5380,5380,5380,5380,0
20250207,171300,46541160,5380,5380,5380,5380,0
20250207,171200,46541160,5380,5380,5380,5380,0
20250207,171100,46541160,5380,5380,5380,5380,0
20250207,171000,46541160,5380,5380,5380,5380,0
20250207,170900,46541160,5380,5380,5380,5380,0
20250207,170800,46541160,5380,5380,5380,5380,0
20250207,170700,46541160,5380,5380,5380,5380,0
20250207,170600,46541160,5380,5380,5380,5380,0
20250207,170500,46541160,5380,5380,5380,5380,0
20250207,170400,46541160,5380,5380,5380,5380,0
20250207,170300,46541160,5380,5380,5380,5380,0
20250207,170200,46541160,5380,5380,5380,5380,0
20250207,170100,46541160,5380,5380,5380,5380,0
20250207,170000,46541160,5380,5380,5380,5380,0
20250207,165900,46541160,5380,5380,5380,5380,0
20250207,165800,46541160,5380,5380,5380,5380,0
20250207,165700,46541160,5380,5380,5380,5380,0
20250207,165600,46541160,5380,5380,5380,5380,850
20250207,165500,46541160,5380,5380,5380,5380,0
20250207,165400,46541160,5380,5380,5380,5380,0
20250207,165300,46541160,5380,5380,5380,5380,0
20250207,165200,46541160,5380,5380,5380,5380,0
20250207,165100,46541160,5380,5380,5380,5380,0
20250207,165000,46541160,5380,5380,5380,5380,0
20250207,164900,46541160,5380,5380,5380,5380,0
20250207,164800,46541160,5380,5380,5380,5380,0
20250207,164700,46541160,5380,5380,5380,5380,0
20250207,164600,46541160,5380,5380,5380,5380,0
20250207,164500,46541160,5380,5380,5380,5380,0
20250207,164400,46541160,5380,5380,5380,5380,0
20250207,164300,46541160,5380,5380,5380,5380,0
20250207,164200,46541160,5380,5380,5380,5380,0
20250207,164100,46541160,5380,5380,5380,5380,0
20250207,164000,46541160,5380,5380,5380,5380,0
20250207,163900,46541160,5380,5380,5380,5380,0
20250207,163800,46541160,5380,5380,5380,5380,0
20250207,163700,46541160,5380,5380,5380,5380,0
20250207,163600,46541160,5380,5380,5380,5380,0
20250207,163500,46541160,5380,5380,5380,5380,0
20250207,163400,46541160,5380,5380,5380,5380,0
20250207,163300,46541160,5380,5380,5380,5380,0
20250207,163200,46541160,5380,5380,5380,5380,0
20250207,163100,46541160,5380,5380,5380,5380,0
20250207,163000,46541160,5380,5380,5380,5380,0
20250207,162900,46541160,5380,5380,5380,5380,0
20250207,162800,46541160,5380,5380,5380,5380,0
20250207,162700,46541160,5380,5380,5380,5380,0
20250207,162600,46541160,5380,5380,5380,5380,850
20250207,162500,46541160,5380,5380,5380,5380,0
20250207,162400,46541160,5380,5380,5380,5380,0
20250207,162300,46541160,5380,5380,5380,5380,0
20250207,162200,46541160,5380,5380,5380,5380,0
20250207,162100,46541160,5380,5380,5380,5380,0
20250207,162000,46541160,5380,5380,5380,5380,0
20250207,161900,46541160,5380,5380,5380,5380,0
20250207,161800,46541160,5380,5380,5380,5380,0
20250207,161700,46541160,5380,5380,5380,5380,0
20250207,161600,46541160,5380,5380,5380,5380,0
20250207,161500,46541160,5380,5380,5380,5380,0
20250207,161400,46541160,5380,5380,5380,5380,0
20250207,161300,46541160,5380,5380,5380,5380,0
20250207,161200,46541160,5380,5380,5380,5380,0
20250207,161100,46541160,5380,5380,5380,5380,0
20250207,161000,46541160,5380,5380,5380,5380,0
20250207,160900,46541160,5380,5380,5380,5380,0
20250207,160800,46541160,5380,5380,5380,5380,0
20250207,160700,46541160,5380,5380,5380,5380,0
20250207,160600,46541160,5380,5380,5380,5380,0
20250207,160500,46541160,5380,5380,5380,5380,0
20250207,160400,46541160,5380,5380,5380,5380,0
20250207,160300,46541160,5380,5380,5380,5380,0
20250207,160200,46541160,5380,5380,5380,5380,0
20250207,160100,46541160,5380,5380,5380,5380,0
20250207,160000,46541160,5380,5380,5380,5380,0
20250207,155900,46541160,5380,5380,5380,5380,0
20250207,155800,46541160,5380,5380,5380,5380,0
20250207,155700,46541160,5380,5380,5380,5380,0
20250207,155600,46541160,5380,5380,5380,5380,850
20250207,155500,46541160,5380,5380,5380,5380,0
20250207,155400,46541160,5380,5380,5380,5380,0
20250207,155300,46541160,5380,5380,5380,5380,0
20250207,155200,46541160,5380,5380,5380,5380,0
20250207,155100,46541160,5380,5380,5380,5380,0
20250207,155000,46541160,5380,5380,5380,5380,0
20250207,154900,46541160,5380,5380,5380,5380,0
20250207,154800,46541160,5380,5380,5380,5380,0
20250207,154700,46541160,5380,5380,5380,5380,0
20250207,154600,46541160,5380,5380,5380,5380,0
20250207,154500,46541160,5380,5380,5380,5380,0
20250207,154400,46541160,5380,5380,5380,5380,0
20250207,154300,46541160,5380,5380,5380,5380,0
20250207,154200,46541160,5380,5380,5380,5380,0
20250207,154100,46541160,5380,5380,5380,5380,0
20250207,154000,46541160,5380,5380,5380,5380,0
20250207,153900,46541160,5380,5380,5380,5380,0
20250207,153800,46541160,5380,5380,5380,5380,0
20250207,153700,46541160,5380,5380,5380,5380,0
20250207,153600,46541160,5380,5380,5380,5380,0
20250207,153500,46541160,5380,5380,5380,5380,0
20250207,153400,46541160,5380,5380,5380,5380,0
20250207,153300,46541160,5380,5380,5380,5380,0
20250207,153200,46541160,5380,5380,5380,5380,0
20250207,153100,46541160,5380,5380,5380,5380,0
20250207,153000,46541160,5380,5380,5380,5380,850
20250207,152900,41968160,5330,5330,5330,5330,0
20250207,152800,41968160,5330,5330,5330,5330,0
20250207,152700,41968160,5330,5330,5330,5330,0
20250207,152600,41968160,5330,5330,5330,5330,0
20250207,152500,41968160,5330,5330,5330,5330,0
20250207,152400,41968160,5330,5330,5330,5330,0
20250207,152300,41968160,5330,5330,5330,5330,0
20250207,152200,41968160,5330,5330,5330,5330,0
20250207,152100,41968160,5330,5330,5330,5330,0
20250207,152000,41968160,5330,5330,5330,5330,0
20250207,151900,41968160,5330,5350,5350,5330,223
20250207,151800,40779520,5370,5370,5370,5370,0
20250207,151700,40779520,5370,5370,5370,5370,0
20250207,151600,40779520,5370,5370,5370,5370,0
20250207,151500,40779520,5370,5370,5370,5370,0
20250207,151400,40779520,5370,5370,5370,5370,0
20250207,151300,40779520,5370,5350,5370,5350,2
20250207,151200,40768800,5330,5330,5330,5330,0
20250207,151100,40768800,5330,5330,5330,5330,0
20250207,151000,40768800,5330,5330,5330,5330,0
20250207,150900,40768800,5330,5330,5330,5330,0
20250207,150800,40768800,5330,5330,5330,5330,0
20250207,150700,40768800,5330,5370,5370,5330,2
20250207,150600,40758100,5330,5330,5330,5330,0
20250207,150500,40758100,5330,5350,5350,5330,302
20250207,150400,39147740,5380,5380,5380,5380,0
20250207,150300,39147740,5380,5380,5380,5380,0
20250207,150200,39147740,5380,5380,5380,5380,0
20250207,150100,39147740,5380,5380,5380,5380,0
20250207,150000,39147740,5380,5380,5380,5380,0
20250207,145900,39147740,5380,5380,5380,5380,0
20250207,145800,39147740,5380,5380,5380,5380,0
20250207,145700,39147740,5380,5380,5380,5380,0
20250207,145600,39147740,5380,5380,5380,5380,0
20250207,145500,39147740,5380,5380,5380,5380,0
20250207,145400,39147740,5380,5380,5380,5380,0
20250207,145300,39147740,5380,5380,5380,5380,1
20250207,145200,39142360,5380,5380,5380,5380,0
20250207,145100,39142360,5380,5380,5380,5380,0
20250207,145000,39142360,5380,5380,5380,5380,0
20250207,144900,39142360,5380,5380,5380,5380,0
20250207,144800,39142360,5380,5380,5380,5380,0
20250207,144700,39142360,5380,5380,5380,5380,0
20250207,144600,39142360,5380,5380,5380,5380,0
20250207,144500,39142360,5380,5380,5380,5380,0
20250207,144400,39142360,5380,5380,5380,5380,0
20250207,144300,39142360,5380,5380,5380,5380,0
20250207,144200,39142360,5380,5380,5380,5380,0
20250207,144100,39142360,5380,5380,5380,5380,0
20250207,144000,39142360,5380,5380,5380,5380,0
20250207,143900,39142360,5380,5380,5380,5380,0
20250207,143800,39142360,5380,5380,5380,5380,0
20250207,143700,39142360,5380,5380,5380,5380,0
20250207,143600,39142360,5380,5380,5380,5380,0
20250207,143500,39142360,5380,5380,5380,5380,0
20250207,143400,39142360,5380,5380,5380,5380,0
20250207,143300,39142360,5380,5380,5380,5380,0
20250207,143200,39142360,5380,5380,5380,5380,0
20250207,143100,39142360,5380,5390,5390,5380,292
20250207,143000,37570480,5390,5340,5390,5340,3000
20250207,142900,21446540,5340,5340,5340,5340,0
20250207,142800,21446540,5340,5340,5340,5340,0
20250207,142700,21446540,5340,5340,5340,5340,0
20250207,142600,21446540,5340,5340,5340,5340,1
20250207,142500,21441200,5330,5330,5330,5330,0
20250207,142400,21441200,5330,5330,5330,5330,0
20250207,142300,21441200,5330,5330,5330,5330,0
20250207,142200,21441200,5330,5330,5330,5330,0
20250207,142100,21441200,5330,5330,5330,5330,0
20250207,142000,21441200,5330,5330,5330,5330,0
20250207,141900,21441200,5330,5330,5330,5330,0
20250207,141800,21441200,5330,5330,5330,5330,0
20250207,141700,21441200,5330,5330,5330,5330,0
20250207,141600,21441200,5330,5330,5330,5330,0
20250207,141500,21441200,5330,5330,5330,5330,0
20250207,141400,21441200,5330,5330,5330,5330,0
20250207,141300,21441200,5330,5330,5330,5330,0
20250207,141200,21441200,5330,5330,5330,5330,0
20250207,141100,21441200,5330,5330,5330,5330,0
20250207,141000,21441200,5330,5330,5330,5330,0
20250207,140900,21441200,5330,5330,5330,5330,0
20250207,140800,21441200,5330,5330,5330,5330,0
20250207,140700,21441200,5330,5330,5330,5330,0
20250207,140600,21441200,5330,5330,5330,5330,0
20250207,140500,21441200,5330,5330,5330,5330,0
20250207,140400,21441200,5330,5330,5330,5330,0
20250207,140300,21441200,5330,5330,5330,5330,0
20250207,140200,21441200,5330,5330,5330,5330,0
20250207,140100,21441200,5330,5330,5330,5330,0
20250207,140000,21441200,5330,5330,5330,5330,0
20250207,135900,21441200,5330,5330,5330,5330,0
20250207,135800,21441200,5330,5330,5330,5330,0
20250207,135700,21441200,5330,5330,5330,5330,0
20250207,135600,21441200,5330,5330,5330,5330,0
20250207,135500,21441200,5330,5330,5330,5330,0
20250207,135400,21441200,5330,5330,5330,5330,0
20250207,135300,21441200,5330,5330,5330,5330,0
20250207,135200,21441200,5330,5330,5330,5330,0
20250207,135100,21441200,5330,5330,5330,5330,0
20250207,135000,21441200,5330,5330,5330,5330,0
20250207,134900,21441200,5330,5330,5330,5330,0
20250207,134800,21441200,5330,5330,5330,5330,0
20250207,134700,21441200,5330,5330,5330,5330,0
20250207,134600,21441200,5330,5330,5330,5330,0
20250207,134500,21441200,5330,5330,5330,5330,0
20250207,134400,21441200,5330,5330,5330,5330,0
20250207,134300,21441200,5330,5330,5330,5330,0
20250207,134200,21441200,5330,5330,5330,5330,0
20250207,134100,21441200,5330,5330,5330,5330,0
20250207,134000,21441200,5330,5330,5330,5330,0
20250207,133900,21441200,5330,5330,5330,5330,0
20250207,133800,21441200,5330,5330,5330,5330,0
20250207,133700,21441200,5330,5330,5330,5330,0
20250207,133600,21441200,5330,5330,5330,5330,0
20250207,133500,21441200,5330,5330,5330,5330,0
20250207,133400,21441200,5330,5330,5330,5330,0
20250207,133300,21441200,5330,5330,5330,5330,0
20250207,133200,21441200,5330,5330,5330,5330,0
20250207,133100,21441200,5330,5330,5330,5330,0
20250207,133000,21441200,5330,5330,5330,5330,0
20250207,132900,21441200,5330,5330,5330,5330,0
20250207,132800,21441200,5330,5330,5330,5330,0
20250207,132700,21441200,5330,5330,5330,5330,0
20250207,132600,21441200,5330,5330,5330,5330,0
20250207,132500,21441200,5330,5330,5330,5330,0
20250207,132400,21441200,5330,5330,5330,5330,0
20250207,132300,21441200,5330,5330,5330,5330,0
20250207,132200,21441200,5330,5330,5330,5330,0
20250207,132100,21441200,5330,5330,5330,5330,0
20250207,132000,21441200,5330,5330,5330,5330,0
20250207,131900,21441200,5330,5330,5330,5330,0
20250207,131800,21441200,5330,5330,5330,5330,0
20250207,131700,21441200,5330,5330,5330,5330,0
20250207,131600,21441200,5330,5330,5330,5330,0
20250207,131500,21441200,5330,5330,5330,5330,0
20250207,131400,21441200,5330,5330,5330,5330,0
20250207,131300,21441200,5330,5330,5330,5330,0
20250207,131200,21441200,5330,5330,5330,5330,0
20250207,131100,21441200,5330,5330,5330,5330,0
20250207,131000,21441200,5330,5330,5330,5330,0
20250207,130900,21441200,5330,5330,5330,5330,0
20250207,130800,21441200,5330,5330,5330,5330,0
20250207,130700,21441200,5330,5330,5330,5330,0
20250207,130600,21441200,5330,5330,5330,5330,0
20250207,130500,21441200,5330,5320,5330,5320,2
20250207,130400,21430550,5330,5320,5330,5320,2
20250207,130300,21419900,5320,5320,5320,5320,0
20250207,130200,21419900,5320,5320,5320,5320,0
20250207,130100,21419900,5320,5320,5320,5320,0
20250207,130000,21419900,5320,5320,5320,5320,0
20250207,125900,21419900,5320,5320,5320,5320,0
20250207,125800,21419900,5320,5320,5320,5320,0
20250207,125700,21419900,5320,5320,5320,5320,0
20250207,125600,21419900,5320,5320,5320,5320,0
20250207,125500,21419900,5320,5320,5320,5320,0
20250207,125400,21419900,5320,5320,5320,5320,0
20250207,125300,21419900,5320,5320,5320,5320,0
20250207,125200,21419900,5320,5320,5320,5320,0
20250207,125100,21419900,5320,5320,5320,5320,3
20250207,125000,21403940,5360,5360,5360,5360,0
20250207,124900,21403940,5360,5360,5360,5360,0
20250207,124800,21403940,5360,5360,5360,5360,298
20250207,124700,19806660,5360,5360,5360,5360,0
20250207,124600,19806660,5360,5360,5360,5360,0
20250207,124500,19806660,5360,5360,5360,5360,0
20250207,124400,19806660,5360,5360,5360,5360,0
20250207,124300,19806660,5360,5360,5360,5360,0
20250207,124200,19806660,5360,5360,5360,5360,0
20250207,124100,19806660,5360,5360,5360,5360,0
20250207,124000,19806660,5360,5360,5360,5360,0
20250207,123900,19806660,5360,5360,5360,5360,0
20250207,123800,19806660,5360,5360,5360,5360,0
20250207,123700,19806660,5360,5360,5360,5360,0
20250207,123600,19806660,5360,5360,5360,5360,0
20250207,123500,19806660,5360,5360,5360,5360,0
20250207,123400,19806660,5360,5360,5360,5360,0
20250207,123300,19806660,5360,5360,5360,5360,0
20250207,123200,19806660,5360,5360,5360,5360,0
20250207,123100,19806660,5360,5360,5360,5360,0
20250207,123000,19806660,5360,5360,5360,5360,0
20250207,122900,19806660,5360,5360,5360,5360,0
20250207,122800,19806660,5360,5360,5360,5360,0
20250207,122700,19806660,5360,5360,5360,5360,0
20250207,122600,19806660,5360,5360,5360,5360,0
20250207,122500,19806660,5360,5360,5360,5360,0
20250207,122400,19806660,5360,5360,5360,5360,100
20250207,122300,19270660,5360,5360,5360,5360,0
20250207,122200,19270660,5360,5360,5360,5360,0
20250207,122100,19270660,5360,5360,5360,5360,0
20250207,122000,19270660,5360,5360,5360,5360,0
20250207,121900,19270660,5360,5360,5360,5360,0
20250207,121800,19270660,5360,5360,5360,5360,0
20250207,121700,19270660,5360,5360,5360,5360,0
20250207,121600,19270660,5360,5360,5360,5360,0
20250207,121500,19270660,5360,5360,5360,5360,0
20250207,121400,19270660,5360,5360,5360,5360,0
20250207,121300,19270660,5360,5360,5360,5360,0
20250207,121200,19270660,5360,5360,5360,5360,0
20250207,121100,19270660,5360,5360,5360,5360,0
20250207,121000,19270660,5360,5360,5360,5360,0
20250207,120900,19270660,5360,5360,5360,5360,38
20250207,120800,19066980,5360,5360,5360,5360,0
20250207,120700,19066980,5360,5360,5360,5360,22
20250207,120600,18949060,5360,5360,5360,5360,0
20250207,120500,18949060,5360,5360,5360,5360,0
20250207,120400,18949060,5360,5360,5360,5360,0
20250207,120300,18949060,5360,5360,5360,5360,0
20250207,120200,18949060,5360,5360,5360,5360,0
20250207,120100,18949060,5360,5360,5360,5360,1
20250207,120000,18943700,5370,5370,5370,5370,0
20250207,115900,18943700,5370,5370,5370,5370,0
20250207,115800,18943700,5370,5370,5370,5370,0
20250207,115700,18943700,5370,5370,5370,5370,0
20250207,115600,18943700,5370,5370,5370,5370,0
20250207,115500,18943700,5370,5370,5370,5370,0
20250207,115400,18943700,5370,5370,5370,5370,0
20250207,115300,18943700,5370,5370,5370,5370,0
20250207,115200,18943700,5370,5370,5370,5370,0
20250207,115100,18943700,5370,5370,5370,5370,0
20250207,115000,18943700,5370,5370,5370,5370,0
20250207,114900,18943700,5370,5370,5370,5370,0
20250207,114800,18943700,5370,5370,5370,5370,19
20250207,114700,18841670,5360,5360,5360,5360,0
20250207,114600,18841670,5360,5360,5360,5360,0
20250207,114500,18841670,5360,5360,5360,5360,0
20250207,114400,18841670,5360,5360,5360,5360,0
20250207,114300,18841670,5360,5360,5360,5360,0
20250207,114200,18841670,5360,5360,5360,5360,0
20250207,114100,18841670,5360,5360,5360,5360,0
20250207,114000,18841670,5360,5360,5360,5360,0
20250207,113900,18841670,5360,5360,5360,5360,0
20250207,113800,18841670,5360,5360,5360,5360,0
20250207,113700,18841670,5360,5360,5360,5360,0
20250207,113600,18841670,5360,5360,5360,5360,0
20250207,113500,18841670,5360,5360,5360,5360,0
20250207,113400,18841670,5360,5360,5360,5360,0
20250207,113300,18841670,5360,5360,5360,5360,0
20250207,113200,18841670,5360,5360,5360,5360,0
20250207,113100,18841670,5360,5360,5360,5360,1
20250207,113000,18836310,5370,5370,5370,5370,0
20250207,112900,18836310,5370,5370,5370,5370,0
20250207,112800,18836310,5370,5370,5370,5370,0
20250207,112700,18836310,5370,5370,5370,5370,0
20250207,112600,18836310,5370,5370,5370,5370,0
20250207,112500,18836310,5370,5370,5370,5370,0
20250207,112400,18836310,5370,5370,5370,5370,0
20250207,112300,18836310,5370,5370,5370,5370,0
20250207,112200,18836310,5370,5370,5370,5370,0
20250207,112100,18836310,5370,5370,5370,5370,0
20250207,112000,18836310,5370,5370,5370,5370,0
20250207,111900,18836310,5370,5370,5370,5370,0
20250207,111800,18836310,5370,5370,5370,5370,0
20250207,111700,18836310,5370,5370,5370,5370,0
20250207,111600,18836310,5370,5370,5370,5370,0
20250207,111500,18836310,5370,5360,5370,5360,2000
20250207,111400,8098360,5370,5370,5370,5370,0
20250207,111300,8098360,5370,5370,5370,5370,0
20250207,111200,8098360,5370,5370,5370,5370,0
20250207,111100,8098360,5370,5350,5370,5350,100
20250207,111000,7562890,5350,5350,5350,5350,0
20250207,110900,7562890,5350,5350,5350,5350,0
20250207,110800,7562890,5350,5350,5350,5350,0
20250207,110700,7562890,5350,5350,5350,5350,0
20250207,110600,7562890,5350,5350,5350,5350,0
20250207,110500,7562890,5350,5350,5350,5350,0
20250207,110400,7562890,5350,5350,5350,5350,0
20250207,110300,7562890,5350,5350,5350,5350,0
20250207,110200,7562890,5350,5350,5350,5350,0
20250207,110100,7562890,5350,5350,5350,5350,0
20250207,110000,7562890,5350,5350,5350,5350,0
20250207,105900,7562890,5350,5350,5350,5350,0
20250207,105800,7562890,5350,5340,5350,5340,60
20250207,105700,7242410,5350,5350,5350,5350,0
20250207,105600,7242410,5350,5350,5350,5350,0
20250207,105500,7242410,5350,5350,5350,5350,0
20250207,105400,7242410,5350,5350,5350,5350,0
20250207,105300,7242410,5350,5350,5350,5350,0
20250207,105200,7242410,5350,5350,5350,5350,0
20250207,105100,7242410,5350,5350,5350,5350,0
20250207,105000,7242410,5350,5350,5350,5350,0
20250207,104900,7242410,5350,5350,5350,5350,0
20250207,104800,7242410,5350,5350,5350,5350,0
20250207,104700,7242410,5350,5350,5350,5350,0
20250207,104600,7242410,5350,5350,5350,5350,0
20250207,104500,7242410,5350,5350,5350,5350,0
20250207,104400,7242410,5350,5350,5350,5350,0
20250207,104300,7242410,5350,5350,5350,5350,0
20250207,104200,7242410,5350,5350,5350,5350,0
20250207,104100,7242410,5350,5350,5350,5350,0
20250207,104000,7242410,5350,5350,5350,5350,0
20250207,103900,7242410,5350,5350,5350,5350,0
20250207,103800,7242410,5350,5350,5350,5350,0
20250207,103700,7242410,5350,5350,5350,5350,0
20250207,103600,7242410,5350,5350,5350,5350,0
20250207,103500,7242410,5350,5350,5350,5350,0
20250207,103400,7242410,5350,5350,5350,5350,0
20250207,103300,7242410,5350,5350,5350,5350,0
20250207,103200,7242410,5350,5350,5350,5350,0
20250207,103100,7242410,5350,5350,5350,5350,0
20250207,103000,7242410,5350,5350,5350,5350,0
20250207,102900,7242410,5350,5350,5350,5350,0
20250207,102800,7242410,5350,5350,5350,5350,0
20250207,102700,7242410,5350,5350,5350,5350,0
20250207,102600,7242410,5350,5350,5350,5350,2
20250207,102500,7231710,5310,5320,5320,5310,61
20250207,102400,6907730,5320,5320,5320,5320,10
20250207,102300,6854530,5330,5330,5330,5330,0
20250207,102200,6854530,5330,5330,5330,5330,0
20250207,102100,6854530,5330,5330,5330,5330,0
20250207,102000,6854530,5330,5330,5330,5330,0
20250207,101900,6854530,5330,5330,5330,5330,2
20250207,101800,6843870,5330,5330,5330,5330,0
20250207,101700,6843870,5330,5330,5330,5330,0
20250207,101600,6843870,5330,5330,5330,5330,0
20250207,101500,6843870,5330,5330,5330,5330,7
20250207,101400,6806560,5350,5350,5350,5350,0
20250207,101300,6806560,5350,5350,5350,5350,0
20250207,101200,6806560,5350,5350,5350,5350,0
20250207,101100,6806560,5350,5350,5350,5350,1
20250207,101000,6801210,5340,5340,5340,5340,0
20250207,100900,6801210,5340,5340,5340,5340,0
20250207,100800,6801210,5340,5340,5340,5340,0
20250207,100700,6801210,5340,5340,5340,5340,0
20250207,100600,6801210,5340,5340,5340,5340,134
20250207,100500,6085650,5340,5340,5340,5340,0
20250207,100400,6085650,5340,5340,5340,5340,0
20250207,100300,6085650,5340,5340,5340,5340,0
20250207,100200,6085650,5340,5340,5340,5340,0
20250207,100100,6085650,5340,5340,5340,5340,0
20250207,100000,6085650,5340,5340,5340,5340,0
20250207,095900,6085650,5340,5340,5340,5340,0
20250207,095800,6085650,5340,5340,5340,5340,0
20250207,095700,6085650,5340,5340,5340,5340,0
20250207,095600,6085650,5340,5340,5340,5340,100
20250207,095500,5551650,5340,5340,5340,5340,0
20250207,095400,5551650,5340,5340,5340,5340,0
20250207,095300,5551650,5340,5340,5340,5340,0
20250207,095200,5551650,5340,5340,5340,5340,0
20250207,095100,5551650,5340,5340,5340,5340,0
20250207,095000,5551650,5340,5340,5340,5340,55
20250207,094900,5257950,5340,5340,5340,5340,0
20250207,094800,5257950,5340,5340,5340,5340,0
20250207,094700,5257950,5340,5340,5340,5340,0
20250207,094600,5257950,5340,5340,5340,5340,0
20250207,094500,5257950,5340,5340,5340,5340,0
20250207,094400,5257950,5340,5340,5340,5340,0
20250207,094300,5257950,5340,5340,5340,5340,0
20250207,094200,5257950,5340,5340,5340,5340,100
20250207,094100,4723950,5340,5340,5340,5340,50
20250207,094000,4456950,5350,5350,5350,5350,0
20250207,093900,4456950,5350,5350,5350,5350,0
20250207,093800,4456950,5350,5350,5350,5350,0
20250207,093700,4456950,5350,5350,5350,5350,3
20250207,093600,4440900,5370,5370,5370,5370,0
20250207,093500,4440900,5370,5370,5370,5370,0
20250207,093400,4440900,5370,5370,5370,5370,0
20250207,093300,4440900,5370,5370,5370,5370,0
20250207,093200,4440900,5370,5370,5370,5370,0
20250207,093100,4440900,5370,5370,5370,5370,0
20250207,093000,4440900,5370,5370,5370,5370,3
20250207,092900,4424790,5350,5350,5350,5350,2
20250207,092800,4414090,5360,5360,5360,5360,0
20250207,092700,4414090,5360,5360,5360,5360,0
20250207,092600,4414090,5360,5360,5360,5360,0
20250207,092500,4414090,5360,5360,5360,5360,0
20250207,092400,4414090,5360,5360,5360,5360,0
20250207,092300,4414090,5360,5360,5360,5360,0
20250207,092200,4414090,5360,5360,5360,5360,0
20250207,092100,4414090,5360,5360,5360,5360,0
20250207,092000,4414090,5360,5360,5360,5360,0
20250207,091900,4414090,5360,5360,5360,5360,0
20250207,091800,4414090,5360,5360,5360,5360,0
20250207,091700,4414090,5360,5360,5360,5360,0
20250207,091600,4414090,5360,5360,5360,5360,0
20250207,091500,4414090,5360,5360,5360,5360,0
20250207,091400,4414090,5360,5360,5360,5360,0
20250207,091300,4414090,5360,5360,5360,5360,0
20250207,091200,4414090,5360,5360,5360,5360,0
20250207,091100,4414090,5360,5360,5360,5360,0
20250207,091000,4414090,5360,5360,5360,5360,0
20250207,090900,4414090,5360,5360,5360,5360,0
20250207,090800,4414090,5360,5360,5360,5360,281
20250207,090700,2907930,5370,5370,5370,5370,0
20250207,090600,2907930,5370,5370,5370,5370,3
20250207,090500,2891820,5360,5360,5360,5360,0
20250207,090400,2891820,5360,5360,5360,5360,0
20250207,090300,2891820,5360,5360,5360,5360,0
20250207,090200,2891820,5360,5360,5360,5360,0
20250207,090100,2891820,5360,5360,5360,5360,87
20250207,090000,2425500,5390,5390,5390,5390,450