KissMeData/001560/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183500,250183620,9460,9460,9460,9460,190
20250205,183400,250183620,9460,9460,9460,9460,0
20250205,183300,250183620,9460,9460,9460,9460,0
20250205,183200,250183620,9460,9460,9460,9460,0
20250205,183100,250183620,9460,9460,9460,9460,0
20250205,183000,250183620,9460,9460,9460,9460,0
20250205,182900,250183620,9460,9460,9460,9460,0
20250205,182800,250183620,9460,9460,9460,9460,0
20250205,182700,250183620,9460,9460,9460,9460,0
20250205,182600,250183620,9460,9460,9460,9460,0
20250205,182500,250183620,9460,9460,9460,9460,0
20250205,182400,250183620,9460,9460,9460,9460,0
20250205,182300,250183620,9460,9460,9460,9460,0
20250205,182200,250183620,9460,9460,9460,9460,0
20250205,182100,250183620,9460,9460,9460,9460,0
20250205,182000,250183620,9460,9460,9460,9460,0
20250205,181900,250183620,9460,9460,9460,9460,0
20250205,181800,250183620,9460,9460,9460,9460,0
20250205,181700,250183620,9460,9460,9460,9460,0
20250205,181600,250183620,9460,9460,9460,9460,0
20250205,181500,250183620,9460,9460,9460,9460,0
20250205,181400,250183620,9460,9460,9460,9460,0
20250205,181300,250183620,9460,9460,9460,9460,0
20250205,181200,250183620,9460,9460,9460,9460,0
20250205,181100,250183620,9460,9460,9460,9460,0
20250205,181000,250183620,9460,9460,9460,9460,0
20250205,180900,250183620,9460,9460,9460,9460,0
20250205,180800,250183620,9460,9460,9460,9460,0
20250205,180700,250183620,9460,9460,9460,9460,0
20250205,180600,250183620,9460,9460,9460,9460,0
20250205,180500,250183620,9460,9460,9460,9460,190
20250205,180400,250183620,9460,9460,9460,9460,0
20250205,180300,250183620,9460,9460,9460,9460,0
20250205,180200,250183620,9460,9460,9460,9460,0
20250205,180100,250183620,9460,9460,9460,9460,0
20250205,180000,250183620,9460,9460,9460,9460,0
20250205,175900,250183620,9460,9460,9460,9460,0
20250205,175800,250183620,9460,9460,9460,9460,0
20250205,175700,250183620,9460,9460,9460,9460,0
20250205,175600,250183620,9460,9460,9460,9460,0
20250205,175500,250183620,9460,9460,9460,9460,0
20250205,175400,250183620,9460,9460,9460,9460,0
20250205,175300,250183620,9460,9460,9460,9460,0
20250205,175200,250183620,9460,9460,9460,9460,0
20250205,175100,250183620,9460,9460,9460,9460,0
20250205,175000,250183620,9460,9460,9460,9460,0
20250205,174900,250183620,9460,9460,9460,9460,0
20250205,174800,250183620,9460,9460,9460,9460,0
20250205,174700,250183620,9460,9460,9460,9460,0
20250205,174600,250183620,9460,9460,9460,9460,0
20250205,174500,250183620,9460,9460,9460,9460,0
20250205,174400,250183620,9460,9460,9460,9460,0
20250205,174300,250183620,9460,9460,9460,9460,0
20250205,174200,250183620,9460,9460,9460,9460,0
20250205,174100,250183620,9460,9460,9460,9460,0
20250205,174000,250183620,9460,9460,9460,9460,0
20250205,173900,250183620,9460,9460,9460,9460,0
20250205,173800,250183620,9460,9460,9460,9460,0
20250205,173700,250183620,9460,9460,9460,9460,0
20250205,173600,250183620,9460,9460,9460,9460,0
20250205,173500,250183620,9460,9460,9460,9460,190
20250205,173400,250183620,9460,9460,9460,9460,0
20250205,173300,250183620,9460,9460,9460,9460,0
20250205,173200,250183620,9460,9460,9460,9460,0
20250205,173100,250183620,9460,9460,9460,9460,0
20250205,173000,250183620,9460,9460,9460,9460,0
20250205,172900,250183620,9460,9460,9460,9460,0
20250205,172800,250183620,9460,9460,9460,9460,0
20250205,172700,250183620,9460,9460,9460,9460,0
20250205,172600,250183620,9460,9460,9460,9460,0
20250205,172500,250183620,9460,9460,9460,9460,0
20250205,172400,250183620,9460,9460,9460,9460,0
20250205,172300,250183620,9460,9460,9460,9460,0
20250205,172200,250183620,9460,9460,9460,9460,0
20250205,172100,250183620,9460,9460,9460,9460,0
20250205,172000,250183620,9460,9460,9460,9460,0
20250205,171900,250183620,9460,9460,9460,9460,0
20250205,171800,250183620,9460,9460,9460,9460,0
20250205,171700,250183620,9460,9460,9460,9460,0
20250205,171600,250183620,9460,9460,9460,9460,0
20250205,171500,250183620,9460,9460,9460,9460,0
20250205,171400,250183620,9460,9460,9460,9460,0
20250205,171300,250183620,9460,9460,9460,9460,0
20250205,171200,250183620,9460,9460,9460,9460,0
20250205,171100,250183620,9460,9460,9460,9460,0
20250205,171000,250183620,9460,9460,9460,9460,0
20250205,170900,250183620,9460,9460,9460,9460,0
20250205,170800,250183620,9460,9460,9460,9460,0
20250205,170700,250183620,9460,9460,9460,9460,0
20250205,170600,250183620,9460,9460,9460,9460,0
20250205,170500,250183620,9460,9460,9460,9460,190
20250205,170400,250183620,9460,9460,9460,9460,0
20250205,170300,250183620,9460,9460,9460,9460,0
20250205,170200,250183620,9460,9460,9460,9460,0
20250205,170100,250183620,9460,9460,9460,9460,0
20250205,170000,250183620,9460,9460,9460,9460,0
20250205,165900,250183620,9460,9460,9460,9460,0
20250205,165800,250183620,9460,9460,9460,9460,0
20250205,165700,250183620,9460,9460,9460,9460,0
20250205,165600,250183620,9460,9460,9460,9460,0
20250205,165500,250183620,9460,9460,9460,9460,0
20250205,165400,250183620,9460,9460,9460,9460,0
20250205,165300,250183620,9460,9460,9460,9460,0
20250205,165200,250183620,9460,9460,9460,9460,0
20250205,165100,250183620,9460,9460,9460,9460,0
20250205,165000,250183620,9460,9460,9460,9460,0
20250205,164900,250183620,9460,9460,9460,9460,0
20250205,164800,250183620,9460,9460,9460,9460,0
20250205,164700,250183620,9460,9460,9460,9460,0
20250205,164600,250183620,9460,9460,9460,9460,0
20250205,164500,250183620,9460,9460,9460,9460,0
20250205,164400,250183620,9460,9460,9460,9460,0
20250205,164300,250183620,9460,9460,9460,9460,0
20250205,164200,250183620,9460,9460,9460,9460,0
20250205,164100,250183620,9460,9460,9460,9460,0
20250205,164000,250183620,9460,9460,9460,9460,0
20250205,163900,250183620,9460,9460,9460,9460,0
20250205,163800,250183620,9460,9460,9460,9460,0
20250205,163700,250183620,9460,9460,9460,9460,0
20250205,163600,250183620,9460,9460,9460,9460,0
20250205,163500,250183620,9460,9460,9460,9460,190
20250205,163400,250183620,9460,9460,9460,9460,0
20250205,163300,250183620,9460,9460,9460,9460,0
20250205,163200,250183620,9460,9460,9460,9460,0
20250205,163100,250183620,9460,9460,9460,9460,0
20250205,163000,250183620,9460,9460,9460,9460,0
20250205,162900,250183620,9460,9460,9460,9460,0
20250205,162800,250183620,9460,9460,9460,9460,0
20250205,162700,250183620,9460,9460,9460,9460,0
20250205,162600,250183620,9460,9460,9460,9460,0
20250205,162500,250183620,9460,9460,9460,9460,0
20250205,162400,250183620,9460,9460,9460,9460,0
20250205,162300,250183620,9460,9460,9460,9460,0
20250205,162200,250183620,9460,9460,9460,9460,0
20250205,162100,250183620,9460,9460,9460,9460,0
20250205,162000,250183620,9460,9460,9460,9460,0
20250205,161900,250183620,9460,9460,9460,9460,0
20250205,161800,250183620,9460,9460,9460,9460,0
20250205,161700,250183620,9460,9460,9460,9460,0
20250205,161600,250183620,9460,9460,9460,9460,0
20250205,161500,250183620,9460,9460,9460,9460,0
20250205,161400,250183620,9460,9460,9460,9460,0
20250205,161300,250183620,9460,9460,9460,9460,0
20250205,161200,250183620,9460,9460,9460,9460,0
20250205,161100,250183620,9460,9460,9460,9460,0
20250205,161000,250183620,9460,9460,9460,9460,0
20250205,160900,250183620,9460,9460,9460,9460,0
20250205,160800,250183620,9460,9460,9460,9460,0
20250205,160700,250183620,9460,9460,9460,9460,0
20250205,160600,250183620,9460,9460,9460,9460,0
20250205,160500,250183620,9460,9460,9460,9460,190
20250205,160400,250183620,9460,9460,9460,9460,0
20250205,160300,250183620,9460,9460,9460,9460,0
20250205,160200,250183620,9460,9460,9460,9460,0
20250205,160100,250183620,9460,9460,9460,9460,0
20250205,160000,250183620,9460,9460,9460,9460,0
20250205,155900,250183620,9460,9460,9460,9460,0
20250205,155800,250183620,9460,9460,9460,9460,0
20250205,155700,250183620,9460,9460,9460,9460,0
20250205,155600,250183620,9460,9460,9460,9460,0
20250205,155500,250183620,9460,9460,9460,9460,0
20250205,155400,250183620,9460,9460,9460,9460,0
20250205,155300,250183620,9460,9460,9460,9460,0
20250205,155200,250183620,9460,9460,9460,9460,0
20250205,155100,250183620,9460,9460,9460,9460,0
20250205,155000,250183620,9460,9460,9460,9460,0
20250205,154900,250183620,9460,9460,9460,9460,0
20250205,154800,250183620,9460,9460,9460,9460,0
20250205,154700,250183620,9460,9460,9460,9460,0
20250205,154600,250183620,9460,9460,9460,9460,0
20250205,154500,250183620,9460,9460,9460,9460,0
20250205,154400,250183620,9460,9460,9460,9460,0
20250205,154300,250183620,9460,9460,9460,9460,0
20250205,154200,250183620,9460,9460,9460,9460,0
20250205,154100,250183620,9460,9460,9460,9460,0
20250205,154000,250183620,9460,9460,9460,9460,0
20250205,153900,250183620,9460,9460,9460,9460,0
20250205,153800,250183620,9460,9460,9460,9460,0
20250205,153700,250183620,9460,9460,9460,9460,0
20250205,153600,250183620,9460,9460,9460,9460,0
20250205,153500,250183620,9460,9460,9460,9460,190
20250205,153400,250183620,9460,9460,9460,9460,0
20250205,153300,250183620,9460,9460,9460,9460,0
20250205,153200,250183620,9460,9460,9460,9460,0
20250205,153100,250183620,9460,9460,9460,9460,0
20250205,153000,250183620,9460,9460,9460,9460,190
20250205,152900,248386220,9230,9230,9230,9230,0
20250205,152800,248386220,9230,9230,9230,9230,0
20250205,152700,248386220,9230,9230,9230,9230,0
20250205,152600,248386220,9230,9230,9230,9230,0
20250205,152500,248386220,9230,9230,9230,9230,0
20250205,152400,248386220,9230,9230,9230,9230,0
20250205,152300,248386220,9230,9230,9230,9230,0
20250205,152200,248386220,9230,9230,9230,9230,0
20250205,152100,248386220,9230,9230,9230,9230,0
20250205,152000,248386220,9230,9230,9230,9230,0
20250205,151900,248386220,9230,9190,9230,9190,170
20250205,151800,246819080,9200,9200,9200,9200,94
20250205,151700,245954280,9270,9270,9270,9270,202
20250205,151600,244081740,9280,9350,9360,9210,196
20250205,151500,242260710,9360,9310,9360,9310,101
20250205,151400,241319360,9190,9190,9190,9190,0
20250205,151300,241319360,9190,9260,9260,9190,2
20250205,151200,241300910,9370,9370,9370,9370,0
20250205,151100,241300910,9370,9370,9370,9300,877
20250205,151000,233114830,9370,9380,9380,9370,63
20250205,150900,232524220,9410,9470,9480,9410,479
20250205,150800,228014710,9410,9450,9480,9410,514
20250205,150700,223174070,9380,9450,9450,9380,518
20250205,150600,218310180,9380,9380,9380,9380,449
20250205,150500,214098560,9380,9300,9450,9300,773
20250205,150400,206846450,9310,9310,9310,9310,231
20250205,150300,204695840,9320,9320,9320,9320,446
20250205,150200,200539120,9400,9230,9400,9230,614
20250205,150100,194829420,9330,9220,9330,9220,570
20250205,150000,189553260,9170,9110,9170,9110,702
20250205,145900,183127820,9110,9120,9120,9110,79
20250205,145800,182408120,9140,9150,9150,9140,94
20250205,145700,181548730,9160,9160,9160,9160,0
20250205,145600,181548730,9160,9160,9160,9160,15
20250205,145500,181411330,9170,9140,9170,9140,724
20250205,145400,174784110,9140,9150,9150,9140,275
20250205,145300,172269600,9160,9220,9220,9160,140
20250205,145200,170983820,9250,9300,9300,9250,2
20250205,145100,170965270,9310,9310,9310,9310,1046
20250205,145000,161227010,9310,9310,9310,9310,630
20250205,144900,155361710,9270,9320,9390,9270,661
20250205,144800,149199780,9390,9190,9390,9190,1101
20250205,144700,139043600,9170,9170,9170,9170,0
20250205,144600,139043600,9170,9160,9170,9160,470
20250205,144500,134738370,9160,9160,9160,9160,0
20250205,144400,134738370,9160,9160,9160,9160,517
20250205,144300,130002650,9150,9110,9150,9110,755
20250205,144200,123103920,9130,9130,9130,9130,0
20250205,144100,123103920,9130,9130,9130,9130,101
20250205,144000,122181790,9130,9130,9130,9130,0
20250205,143900,122181790,9130,9130,9130,9130,0
20250205,143800,122181790,9130,9130,9130,9130,0
20250205,143700,122181790,9130,9160,9160,9130,452
20250205,143600,118041510,9170,9170,9170,9170,450
20250205,143500,113915010,9180,9190,9190,9180,965
20250205,143400,105051150,9200,9150,9260,9150,651
20250205,143300,99073390,9110,9110,9110,9110,67
20250205,143200,98463020,9160,9110,9160,9110,491
20250205,143100,93971180,9160,9150,9160,9150,496
20250205,143000,89432770,9120,9120,9120,9120,101
20250205,142900,88511650,9170,9170,9170,9170,0
20250205,142800,88511650,9170,9150,9170,9150,580
20250205,142700,83204100,9110,9120,9120,9110,151
20250205,142600,81827480,9130,9130,9130,9130,60
20250205,142500,81279680,9140,9180,9180,9140,3
20250205,142400,81252220,9260,9180,9260,9180,500
20250205,142300,76661740,9170,9120,9170,9120,751
20250205,142200,69780570,9140,9140,9140,9140,88
20250205,142100,68976250,9140,9140,9140,9140,0
20250205,142000,68976250,9140,9150,9150,9140,900
20250205,141900,60746250,9160,9160,9160,9160,400
20250205,141800,57082250,9170,9170,9170,9170,0
20250205,141700,57082250,9170,9180,9180,9170,800
20250205,141600,49742250,9190,9190,9190,9190,400
20250205,141500,46066250,9260,9190,9260,9190,500
20250205,141400,41470150,9200,9200,9200,9200,0
20250205,141300,41470150,9200,9200,9200,9200,16
20250205,141200,41322950,9200,9200,9200,9200,0
20250205,141100,41322950,9200,9200,9200,9200,0
20250205,141000,41322950,9200,9200,9200,9200,0
20250205,140900,41322950,9200,9270,9270,9200,629
20250205,140800,35531340,9270,9270,9270,9270,1
20250205,140700,35522070,9200,9270,9270,9200,420
20250205,140600,31656670,9280,9270,9280,9270,20
20250205,140500,31471250,9270,9280,9280,9210,501
20250205,140400,26849940,9250,9260,9260,9250,400
20250205,140300,23149930,9260,9260,9260,9260,0
20250205,140200,23149930,9260,9260,9260,9260,0
20250205,140100,23149930,9260,9260,9330,9260,150
20250205,140000,21759670,9260,9180,9260,9180,300
20250205,135900,19005210,9180,9180,9180,9180,0
20250205,135800,19005210,9180,9180,9180,9180,0
20250205,135700,19005210,9180,9180,9180,9180,0
20250205,135600,19005210,9180,9180,9180,9180,16
20250205,135500,18858330,9180,9180,9180,9180,0
20250205,135400,18858330,9180,9180,9180,9180,0
20250205,135300,18858330,9180,9180,9180,9180,0
20250205,135200,18858330,9180,9180,9180,9180,0
20250205,135100,18858330,9180,9170,9180,9170,200
20250205,135000,17022700,9160,9150,9160,9150,12
20250205,134900,16912790,9150,9150,9150,9150,0
20250205,134800,16912790,9150,9150,9150,9150,0
20250205,134700,16912790,9150,9150,9150,9150,0
20250205,134600,16912790,9150,9150,9150,9150,0
20250205,134500,16912790,9150,9150,9150,9150,0
20250205,134400,16912790,9150,9150,9150,9150,0
20250205,134300,16912790,9150,9150,9150,9150,0
20250205,134200,16912790,9150,9150,9150,9150,0
20250205,134100,16912790,9150,9150,9150,9150,0
20250205,134000,16912790,9150,9150,9150,9150,0
20250205,133900,16912790,9150,9150,9150,9150,0
20250205,133800,16912790,9150,9150,9150,9150,0
20250205,133700,16912790,9150,9150,9150,9150,0
20250205,133600,16912790,9150,9150,9150,9150,0
20250205,133500,16912790,9150,9150,9150,9150,300
20250205,133400,14167790,9100,9100,9100,9100,1
20250205,133300,14158690,9100,9100,9100,9100,0
20250205,133200,14158690,9100,9100,9100,9100,0
20250205,133100,14158690,9100,9100,9100,9100,3
20250205,133000,14131390,9160,9160,9160,9160,0
20250205,132900,14131390,9160,9160,9160,9160,0
20250205,132800,14131390,9160,9160,9160,9160,0
20250205,132700,14131390,9160,9160,9160,9160,0
20250205,132600,14131390,9160,9160,9160,9160,0
20250205,132500,14131390,9160,9160,9160,9160,0
20250205,132400,14131390,9160,9160,9160,9160,0
20250205,132300,14131390,9160,9160,9160,9160,0
20250205,132200,14131390,9160,9160,9160,9160,0
20250205,132100,14131390,9160,9160,9160,9160,0
20250205,132000,14131390,9160,9160,9160,9160,0
20250205,131900,14131390,9160,9160,9160,9160,0
20250205,131800,14131390,9160,9160,9160,9160,0
20250205,131700,14131390,9160,9160,9160,9160,0
20250205,131600,14131390,9160,9160,9160,9160,0
20250205,131500,14131390,9160,9160,9160,9160,0
20250205,131400,14131390,9160,9160,9160,9160,0
20250205,131300,14131390,9160,9160,9160,9160,0
20250205,131200,14131390,9160,9160,9160,9160,0
20250205,131100,14131390,9160,9160,9160,9160,0
20250205,131000,14131390,9160,9160,9160,9160,0
20250205,130900,14131390,9160,9160,9160,9160,0
20250205,130800,14131390,9160,9160,9160,9160,0
20250205,130700,14131390,9160,9160,9160,9160,0
20250205,130600,14131390,9160,9160,9160,9160,0
20250205,130500,14131390,9160,9160,9160,9160,0
20250205,130400,14131390,9160,9160,9160,9160,0
20250205,130300,14131390,9160,9160,9160,9160,0
20250205,130200,14131390,9160,9160,9160,9160,0
20250205,130100,14131390,9160,9160,9160,9160,0
20250205,130000,14131390,9160,9160,9160,9160,0
20250205,125900,14131390,9160,9160,9160,9160,0
20250205,125800,14131390,9160,9160,9160,9160,0
20250205,125700,14131390,9160,9160,9160,9160,0
20250205,125600,14131390,9160,9160,9160,9160,0
20250205,125500,14131390,9160,9160,9160,9160,0
20250205,125400,14131390,9160,9160,9160,9160,0
20250205,125300,14131390,9160,9160,9160,9160,0
20250205,125200,14131390,9160,9160,9160,9160,0
20250205,125100,14131390,9160,9160,9160,9160,0
20250205,125000,14131390,9160,9160,9160,9160,0
20250205,124900,14131390,9160,9160,9160,9160,0
20250205,124800,14131390,9160,9160,9160,9160,0
20250205,124700,14131390,9160,9160,9160,9160,0
20250205,124600,14131390,9160,9160,9160,9160,0
20250205,124500,14131390,9160,9160,9160,9160,0
20250205,124400,14131390,9160,9160,9160,9160,0
20250205,124300,14131390,9160,9160,9160,9160,0
20250205,124200,14131390,9160,9160,9160,9160,0
20250205,124100,14131390,9160,9160,9160,9160,0
20250205,124000,14131390,9160,9160,9160,9160,0
20250205,123900,14131390,9160,9160,9160,9160,0
20250205,123800,14131390,9160,9160,9160,9160,0
20250205,123700,14131390,9160,9160,9160,9160,0
20250205,123600,14131390,9160,9160,9160,9160,0
20250205,123500,14131390,9160,9160,9160,9160,0
20250205,123400,14131390,9160,9160,9160,9160,0
20250205,123300,14131390,9160,9160,9160,9160,0
20250205,123200,14131390,9160,9160,9160,9160,0
20250205,123100,14131390,9160,9160,9160,9160,0
20250205,123000,14131390,9160,9160,9160,9160,0
20250205,122900,14131390,9160,9160,9160,9160,0
20250205,122800,14131390,9160,9160,9160,9160,0
20250205,122700,14131390,9160,9160,9160,9160,0
20250205,122600,14131390,9160,9160,9160,9160,0
20250205,122500,14131390,9160,9160,9160,9160,0
20250205,122400,14131390,9160,9160,9160,9160,0
20250205,122300,14131390,9160,9160,9160,9160,0
20250205,122200,14131390,9160,9160,9160,9160,0
20250205,122100,14131390,9160,9160,9160,9160,0
20250205,122000,14131390,9160,9160,9160,9160,0
20250205,121900,14131390,9160,9160,9160,9160,0
20250205,121800,14131390,9160,9160,9160,9160,0
20250205,121700,14131390,9160,9160,9160,9160,0
20250205,121600,14131390,9160,9160,9160,9160,0
20250205,121500,14131390,9160,9160,9160,9160,0
20250205,121400,14131390,9160,9160,9160,9160,0
20250205,121300,14131390,9160,9160,9160,9160,0
20250205,121200,14131390,9160,9160,9160,9160,0
20250205,121100,14131390,9160,9160,9160,9160,0
20250205,121000,14131390,9160,9160,9160,9160,0
20250205,120900,14131390,9160,9160,9160,9160,0
20250205,120800,14131390,9160,9160,9160,9160,0
20250205,120700,14131390,9160,9160,9160,9160,0
20250205,120600,14131390,9160,9160,9160,9160,0
20250205,120500,14131390,9160,9160,9160,9160,0
20250205,120400,14131390,9160,9160,9160,9160,0
20250205,120300,14131390,9160,9160,9160,9160,0
20250205,120200,14131390,9160,9160,9160,9160,0
20250205,120100,14131390,9160,9160,9160,9160,0
20250205,120000,14131390,9160,9160,9160,9160,0
20250205,115900,14131390,9160,9160,9160,9160,0
20250205,115800,14131390,9160,9160,9160,9160,0
20250205,115700,14131390,9160,9160,9160,9160,0
20250205,115600,14131390,9160,9160,9160,9160,0
20250205,115500,14131390,9160,9160,9160,9160,0
20250205,115400,14131390,9160,9160,9160,9160,0
20250205,115300,14131390,9160,9160,9160,9160,0
20250205,115200,14131390,9160,9160,9160,9160,0
20250205,115100,14131390,9160,9160,9160,9160,0
20250205,115000,14131390,9160,9160,9160,9160,0
20250205,114900,14131390,9160,9160,9160,9160,0
20250205,114800,14131390,9160,9160,9160,9160,0
20250205,114700,14131390,9160,9160,9160,9160,0
20250205,114600,14131390,9160,9160,9160,9160,0
20250205,114500,14131390,9160,9160,9160,9160,0
20250205,114400,14131390,9160,9160,9160,9160,0
20250205,114300,14131390,9160,9160,9160,9160,0
20250205,114200,14131390,9160,9160,9160,9160,0
20250205,114100,14131390,9160,9160,9160,9160,0
20250205,114000,14131390,9160,9160,9160,9160,0
20250205,113900,14131390,9160,9160,9160,9160,0
20250205,113800,14131390,9160,9160,9160,9160,0
20250205,113700,14131390,9160,9160,9160,9160,0
20250205,113600,14131390,9160,9160,9160,9160,0
20250205,113500,14131390,9160,9160,9160,9160,0
20250205,113400,14131390,9160,9160,9160,9160,0
20250205,113300,14131390,9160,9160,9160,9160,0
20250205,113200,14131390,9160,9160,9160,9160,0
20250205,113100,14131390,9160,9160,9160,9160,0
20250205,113000,14131390,9160,9160,9160,9160,0
20250205,112900,14131390,9160,9160,9160,9160,0
20250205,112800,14131390,9160,9160,9160,9160,0
20250205,112700,14131390,9160,9160,9160,9160,0
20250205,112600,14131390,9160,9160,9160,9160,0
20250205,112500,14131390,9160,9160,9160,9160,0
20250205,112400,14131390,9160,9160,9160,9160,0
20250205,112300,14131390,9160,9160,9160,9160,0
20250205,112200,14131390,9160,9160,9160,9160,0
20250205,112100,14131390,9160,9160,9160,9160,0
20250205,112000,14131390,9160,9160,9160,9160,0
20250205,111900,14131390,9160,9160,9160,9160,0
20250205,111800,14131390,9160,9160,9160,9160,0
20250205,111700,14131390,9160,9160,9160,9160,0
20250205,111600,14131390,9160,9160,9160,9160,0
20250205,111500,14131390,9160,9160,9160,9160,0
20250205,111400,14131390,9160,9160,9160,9160,0
20250205,111300,14131390,9160,9160,9160,9160,0
20250205,111200,14131390,9160,9160,9160,9160,0
20250205,111100,14131390,9160,9160,9160,9160,0
20250205,111000,14131390,9160,9100,9160,9100,20
20250205,110900,13949010,9080,9080,9080,9080,0
20250205,110800,13949010,9080,9080,9080,9080,0
20250205,110700,13949010,9080,9080,9080,9080,0
20250205,110600,13949010,9080,9080,9080,9080,0
20250205,110500,13949010,9080,9080,9080,9080,100
20250205,110400,13041010,9080,9080,9080,9080,0
20250205,110300,13041010,9080,9080,9080,9080,0
20250205,110200,13041010,9080,9080,9080,9080,0
20250205,110100,13041010,9080,9050,9080,9050,152
20250205,110000,11662350,9080,9080,9080,9080,0
20250205,105900,11662350,9080,9080,9080,9050,207
20250205,105800,9784290,9100,9100,9100,9100,0
20250205,105700,9784290,9100,9100,9100,9100,0
20250205,105600,9784290,9100,9100,9100,9100,0
20250205,105500,9784290,9100,9100,9100,9100,0
20250205,105400,9784290,9100,9100,9100,9100,0
20250205,105300,9784290,9100,9100,9100,9100,15
20250205,105200,9647790,9100,9120,9120,9100,778
20250205,105100,2564230,9120,9120,9120,9120,0
20250205,105000,2564230,9120,9120,9120,9120,0
20250205,104900,2564230,9120,9120,9120,9120,0
20250205,104800,2564230,9120,9120,9120,9120,0
20250205,104700,2564230,9120,9120,9120,9120,0
20250205,104600,2564230,9120,9120,9120,9120,0
20250205,104500,2564230,9120,9120,9120,9120,0
20250205,104400,2564230,9120,9120,9120,9120,0
20250205,104300,2564230,9120,9120,9120,9120,0
20250205,104200,2564230,9120,9120,9120,9120,0
20250205,104100,2564230,9120,9120,9120,9120,0
20250205,104000,2564230,9120,9120,9120,9120,0
20250205,103900,2564230,9120,9120,9120,9120,0
20250205,103800,2564230,9120,9120,9120,9120,0
20250205,103700,2564230,9120,9120,9120,9120,0
20250205,103600,2564230,9120,9120,9120,9120,0
20250205,103500,2564230,9120,9120,9120,9120,0
20250205,103400,2564230,9120,9120,9120,9120,0
20250205,103300,2564230,9120,9120,9120,9120,1
20250205,103200,2555110,9170,9170,9170,9170,0
20250205,103100,2555110,9170,9170,9170,9170,0
20250205,103000,2555110,9170,9170,9170,9170,0
20250205,102900,2555110,9170,9170,9170,9170,0
20250205,102800,2555110,9170,9170,9170,9170,0
20250205,102700,2555110,9170,9170,9170,9170,0
20250205,102600,2555110,9170,9170,9170,9170,0
20250205,102500,2555110,9170,9170,9170,9170,0
20250205,102400,2555110,9170,9170,9170,9170,0
20250205,102300,2555110,9170,9170,9170,9170,0
20250205,102200,2555110,9170,9170,9170,9170,0
20250205,102100,2555110,9170,9170,9170,9170,0
20250205,102000,2555110,9170,9170,9170,9170,0
20250205,101900,2555110,9170,9170,9170,9170,0
20250205,101800,2555110,9170,9170,9170,9170,0
20250205,101700,2555110,9170,9170,9170,9170,0
20250205,101600,2555110,9170,9170,9170,9170,0
20250205,101500,2555110,9170,9170,9170,9170,0
20250205,101400,2555110,9170,9170,9170,9170,0
20250205,101300,2555110,9170,9170,9170,9170,0
20250205,101200,2555110,9170,9170,9170,9170,0
20250205,101100,2555110,9170,9170,9170,9170,0
20250205,101000,2555110,9170,9170,9170,9170,0
20250205,100900,2555110,9170,9170,9170,9170,0
20250205,100800,2555110,9170,9170,9170,9170,0
20250205,100700,2555110,9170,9170,9170,9170,0
20250205,100600,2555110,9170,9170,9170,9170,0
20250205,100500,2555110,9170,9170,9170,9170,0
20250205,100400,2555110,9170,9170,9170,9170,0
20250205,100300,2555110,9170,9170,9170,9170,0
20250205,100200,2555110,9170,9170,9170,9170,0
20250205,100100,2555110,9170,9170,9170,9170,0
20250205,100000,2555110,9170,9170,9170,9170,1
20250205,095900,2545940,9170,9170,9170,9170,0
20250205,095800,2545940,9170,9170,9170,9170,0
20250205,095700,2545940,9170,9170,9170,9170,0
20250205,095600,2545940,9170,9170,9170,9170,0
20250205,095500,2545940,9170,9170,9170,9170,0
20250205,095400,2545940,9170,9170,9170,9170,0
20250205,095300,2545940,9170,9170,9170,9170,0
20250205,095200,2545940,9170,9170,9170,9170,0
20250205,095100,2545940,9170,9170,9170,9170,0
20250205,095000,2545940,9170,9170,9170,9170,0
20250205,094900,2545940,9170,9170,9170,9170,0
20250205,094800,2545940,9170,9170,9170,9170,0
20250205,094700,2545940,9170,9170,9170,9170,0
20250205,094600,2545940,9170,9170,9170,9170,0
20250205,094500,2545940,9170,9170,9170,9170,0
20250205,094400,2545940,9170,9170,9170,9170,0
20250205,094300,2545940,9170,9170,9170,9170,0
20250205,094200,2545940,9170,9170,9170,9170,0
20250205,094100,2545940,9170,9170,9170,9170,0
20250205,094000,2545940,9170,9170,9170,9170,0
20250205,093900,2545940,9170,9170,9170,9170,0
20250205,093800,2545940,9170,9170,9170,9170,0
20250205,093700,2545940,9170,9170,9170,9170,0
20250205,093600,2545940,9170,9170,9170,9170,0
20250205,093500,2545940,9170,9170,9170,9170,0
20250205,093400,2545940,9170,9170,9170,9170,0
20250205,093300,2545940,9170,9170,9170,9170,0
20250205,093200,2545940,9170,9170,9170,9170,0
20250205,093100,2545940,9170,9170,9170,9170,0
20250205,093000,2545940,9170,9170,9170,9170,1
20250205,092900,2536770,9180,9180,9180,9180,0
20250205,092800,2536770,9180,9180,9180,9180,11
20250205,092700,2435790,9260,9260,9260,9260,0
20250205,092600,2435790,9260,9260,9260,9260,0
20250205,092500,2435790,9260,9260,9260,9260,0
20250205,092400,2435790,9260,9260,9260,9260,0
20250205,092300,2435790,9260,9260,9260,9260,0
20250205,092200,2435790,9260,9260,9260,9260,0
20250205,092100,2435790,9260,9260,9260,9260,0
20250205,092000,2435790,9260,9260,9260,9260,0
20250205,091900,2435790,9260,9260,9260,9260,0
20250205,091800,2435790,9260,9260,9260,9260,0
20250205,091700,2435790,9260,9260,9260,9260,0
20250205,091600,2435790,9260,9250,9260,9250,40
20250205,091500,2065700,9130,9140,9140,9130,94
20250205,091400,1207340,9120,9150,9150,9120,39
20250205,091300,851080,9330,9320,9330,9320,24
20250205,091200,627240,9330,9320,9330,9320,30
20250205,091100,347580,9150,9150,9150,9150,25
20250205,091000,118830,9150,9150,9150,9150,0
20250205,090900,118830,9150,9150,9150,9150,0
20250205,090800,118830,9150,9150,9150,9150,0
20250205,090700,118830,9150,9150,9150,9150,0
20250205,090600,118830,9150,9150,9150,9150,0
20250205,090500,118830,9150,9150,9150,9150,10
20250205,090400,27330,9110,9110,9110,9110,0
20250205,090300,27330,9110,9110,9110,9110,0
20250205,090200,27330,9110,9110,9110,9110,3
20250205,090100,0,9110,9110,9110,9110,0
20250205,090000,0,9110,9110,9110,9110,0