KissMeData/005820/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184600,49761730,14200,14200,14200,14200,6
20250206,184500,49761730,14200,14200,14200,14200,0
20250206,184400,49761730,14200,14200,14200,14200,0
20250206,184300,49761730,14200,14200,14200,14200,0
20250206,184200,49761730,14200,14200,14200,14200,0
20250206,184100,49761730,14200,14200,14200,14200,0
20250206,184000,49761730,14200,14200,14200,14200,0
20250206,183900,49761730,14200,14200,14200,14200,0
20250206,183800,49761730,14200,14200,14200,14200,0
20250206,183700,49761730,14200,14200,14200,14200,0
20250206,183600,49761730,14200,14200,14200,14200,0
20250206,183500,49761730,14200,14200,14200,14200,0
20250206,183400,49761730,14200,14200,14200,14200,0
20250206,183300,49761730,14200,14200,14200,14200,0
20250206,183200,49761730,14200,14200,14200,14200,0
20250206,183100,49761730,14200,14200,14200,14200,0
20250206,183000,49761730,14200,14200,14200,14200,0
20250206,182900,49761730,14200,14200,14200,14200,0
20250206,182800,49761730,14200,14200,14200,14200,0
20250206,182700,49761730,14200,14200,14200,14200,0
20250206,182600,49761730,14200,14200,14200,14200,0
20250206,182500,49761730,14200,14200,14200,14200,0
20250206,182400,49761730,14200,14200,14200,14200,0
20250206,182300,49761730,14200,14200,14200,14200,0
20250206,182200,49761730,14200,14200,14200,14200,0
20250206,182100,49761730,14200,14200,14200,14200,0
20250206,182000,49761730,14200,14200,14200,14200,0
20250206,181900,49761730,14200,14200,14200,14200,0
20250206,181800,49761730,14200,14200,14200,14200,0
20250206,181700,49761730,14200,14200,14200,14200,0
20250206,181600,49761730,14200,14200,14200,14200,6
20250206,181500,49761730,14200,14200,14200,14200,0
20250206,181400,49761730,14200,14200,14200,14200,0
20250206,181300,49761730,14200,14200,14200,14200,0
20250206,181200,49761730,14200,14200,14200,14200,0
20250206,181100,49761730,14200,14200,14200,14200,0
20250206,181000,49761730,14200,14200,14200,14200,0
20250206,180900,49761730,14200,14200,14200,14200,0
20250206,180800,49761730,14200,14200,14200,14200,0
20250206,180700,49761730,14200,14200,14200,14200,0
20250206,180600,49761730,14200,14200,14200,14200,0
20250206,180500,49761730,14200,14200,14200,14200,0
20250206,180400,49761730,14200,14200,14200,14200,0
20250206,180300,49761730,14200,14200,14200,14200,0
20250206,180200,49761730,14200,14200,14200,14200,0
20250206,180100,49761730,14200,14200,14200,14200,0
20250206,180000,49761730,14200,14200,14200,14200,0
20250206,175900,49761730,14200,14200,14200,14200,0
20250206,175800,49761730,14200,14200,14200,14200,0
20250206,175700,49761730,14200,14200,14200,14200,0
20250206,175600,49761730,14200,14200,14200,14200,0
20250206,175500,49761730,14200,14200,14200,14200,0
20250206,175400,49761730,14200,14200,14200,14200,0
20250206,175300,49761730,14200,14200,14200,14200,0
20250206,175200,49761730,14200,14200,14200,14200,0
20250206,175100,49761730,14200,14200,14200,14200,0
20250206,175000,49761730,14200,14200,14200,14200,0
20250206,174900,49761730,14200,14200,14200,14200,0
20250206,174800,49761730,14200,14200,14200,14200,0
20250206,174700,49761730,14200,14200,14200,14200,0
20250206,174600,49761730,14200,14200,14200,14200,6
20250206,174500,49761730,14200,14200,14200,14200,0
20250206,174400,49761730,14200,14200,14200,14200,0
20250206,174300,49761730,14200,14200,14200,14200,0
20250206,174200,49761730,14200,14200,14200,14200,0
20250206,174100,49761730,14200,14200,14200,14200,0
20250206,174000,49761730,14200,14200,14200,14200,0
20250206,173900,49761730,14200,14200,14200,14200,0
20250206,173800,49761730,14200,14200,14200,14200,0
20250206,173700,49761730,14200,14200,14200,14200,0
20250206,173600,49761730,14200,14200,14200,14200,0
20250206,173500,49761730,14200,14200,14200,14200,0
20250206,173400,49761730,14200,14200,14200,14200,0
20250206,173300,49761730,14200,14200,14200,14200,0
20250206,173200,49761730,14200,14200,14200,14200,0
20250206,173100,49761730,14200,14200,14200,14200,0
20250206,173000,49761730,14200,14200,14200,14200,0
20250206,172900,49761730,14200,14200,14200,14200,0
20250206,172800,49761730,14200,14200,14200,14200,0
20250206,172700,49761730,14200,14200,14200,14200,0
20250206,172600,49761730,14200,14200,14200,14200,0
20250206,172500,49761730,14200,14200,14200,14200,0
20250206,172400,49761730,14200,14200,14200,14200,0
20250206,172300,49761730,14200,14200,14200,14200,0
20250206,172200,49761730,14200,14200,14200,14200,0
20250206,172100,49761730,14200,14200,14200,14200,0
20250206,172000,49761730,14200,14200,14200,14200,0
20250206,171900,49761730,14200,14200,14200,14200,0
20250206,171800,49761730,14200,14200,14200,14200,0
20250206,171700,49761730,14200,14200,14200,14200,0
20250206,171600,49761730,14200,14200,14200,14200,6
20250206,171500,49761730,14200,14200,14200,14200,0
20250206,171400,49761730,14200,14200,14200,14200,0
20250206,171300,49761730,14200,14200,14200,14200,0
20250206,171200,49761730,14200,14200,14200,14200,0
20250206,171100,49761730,14200,14200,14200,14200,0
20250206,171000,49761730,14200,14200,14200,14200,0
20250206,170900,49761730,14200,14200,14200,14200,0
20250206,170800,49761730,14200,14200,14200,14200,0
20250206,170700,49761730,14200,14200,14200,14200,0
20250206,170600,49761730,14200,14200,14200,14200,0
20250206,170500,49761730,14200,14200,14200,14200,0
20250206,170400,49761730,14200,14200,14200,14200,0
20250206,170300,49761730,14200,14200,14200,14200,0
20250206,170200,49761730,14200,14200,14200,14200,0
20250206,170100,49761730,14200,14200,14200,14200,0
20250206,170000,49761730,14200,14200,14200,14200,0
20250206,165900,49761730,14200,14200,14200,14200,0
20250206,165800,49761730,14200,14200,14200,14200,0
20250206,165700,49761730,14200,14200,14200,14200,0
20250206,165600,49761730,14200,14200,14200,14200,0
20250206,165500,49761730,14200,14200,14200,14200,0
20250206,165400,49761730,14200,14200,14200,14200,0
20250206,165300,49761730,14200,14200,14200,14200,0
20250206,165200,49761730,14200,14200,14200,14200,0
20250206,165100,49761730,14200,14200,14200,14200,0
20250206,165000,49761730,14200,14200,14200,14200,0
20250206,164900,49761730,14200,14200,14200,14200,0
20250206,164800,49761730,14200,14200,14200,14200,0
20250206,164700,49761730,14200,14200,14200,14200,0
20250206,164600,49761730,14200,14200,14200,14200,6
20250206,164500,49761730,14200,14200,14200,14200,0
20250206,164400,49761730,14200,14200,14200,14200,0
20250206,164300,49761730,14200,14200,14200,14200,0
20250206,164200,49761730,14200,14200,14200,14200,0
20250206,164100,49761730,14200,14200,14200,14200,0
20250206,164000,49761730,14200,14200,14200,14200,0
20250206,163900,49761730,14200,14200,14200,14200,0
20250206,163800,49761730,14200,14200,14200,14200,0
20250206,163700,49761730,14200,14200,14200,14200,0
20250206,163600,49761730,14200,14200,14200,14200,0
20250206,163500,49761730,14200,14200,14200,14200,0
20250206,163400,49761730,14200,14200,14200,14200,0
20250206,163300,49761730,14200,14200,14200,14200,0
20250206,163200,49761730,14200,14200,14200,14200,0
20250206,163100,49761730,14200,14200,14200,14200,0
20250206,163000,49761730,14200,14200,14200,14200,0
20250206,162900,49761730,14200,14200,14200,14200,0
20250206,162800,49761730,14200,14200,14200,14200,0
20250206,162700,49761730,14200,14200,14200,14200,0
20250206,162600,49761730,14200,14200,14200,14200,0
20250206,162500,49761730,14200,14200,14200,14200,0
20250206,162400,49761730,14200,14200,14200,14200,0
20250206,162300,49761730,14200,14200,14200,14200,0
20250206,162200,49761730,14200,14200,14200,14200,0
20250206,162100,49761730,14200,14200,14200,14200,0
20250206,162000,49761730,14200,14200,14200,14200,0
20250206,161900,49761730,14200,14200,14200,14200,0
20250206,161800,49761730,14200,14200,14200,14200,0
20250206,161700,49761730,14200,14200,14200,14200,0
20250206,161600,49761730,14200,14200,14200,14200,6
20250206,161500,49761730,14200,14200,14200,14200,0
20250206,161400,49761730,14200,14200,14200,14200,0
20250206,161300,49761730,14200,14200,14200,14200,0
20250206,161200,49761730,14200,14200,14200,14200,0
20250206,161100,49761730,14200,14200,14200,14200,0
20250206,161000,49761730,14200,14200,14200,14200,0
20250206,160900,49761730,14200,14200,14200,14200,0
20250206,160800,49761730,14200,14200,14200,14200,0
20250206,160700,49761730,14200,14200,14200,14200,0
20250206,160600,49761730,14200,14200,14200,14200,0
20250206,160500,49761730,14200,14200,14200,14200,0
20250206,160400,49761730,14200,14200,14200,14200,0
20250206,160300,49761730,14200,14200,14200,14200,0
20250206,160200,49761730,14200,14200,14200,14200,0
20250206,160100,49761730,14200,14200,14200,14200,0
20250206,160000,49761730,14200,14200,14200,14200,0
20250206,155900,49761730,14200,14200,14200,14200,0
20250206,155800,49761730,14200,14200,14200,14200,0
20250206,155700,49761730,14200,14200,14200,14200,0
20250206,155600,49761730,14200,14200,14200,14200,0
20250206,155500,49761730,14200,14200,14200,14200,0
20250206,155400,49761730,14200,14200,14200,14200,0
20250206,155300,49761730,14200,14200,14200,14200,0
20250206,155200,49761730,14200,14200,14200,14200,0
20250206,155100,49761730,14200,14200,14200,14200,0
20250206,155000,49761730,14200,14200,14200,14200,0
20250206,154900,49761730,14200,14200,14200,14200,0
20250206,154800,49761730,14200,14200,14200,14200,0
20250206,154700,49761730,14200,14200,14200,14200,0
20250206,154600,49761730,14200,14200,14200,14200,6
20250206,154500,49761730,14200,14200,14200,14200,0
20250206,154400,49761730,14200,14200,14200,14200,0
20250206,154300,49761730,14200,14200,14200,14200,0
20250206,154200,49761730,14200,14200,14200,14200,0
20250206,154100,49761730,14200,14200,14200,14200,0
20250206,154000,49761730,14200,14200,14200,14200,0
20250206,153900,49761730,14200,14200,14200,14200,0
20250206,153800,49761730,14200,14200,14200,14200,0
20250206,153700,49761730,14200,14200,14200,14200,0
20250206,153600,49761730,14200,14200,14200,14200,0
20250206,153500,49761730,14200,14200,14200,14200,0
20250206,153400,49761730,14200,14200,14200,14200,0
20250206,153300,49761730,14200,14200,14200,14200,0
20250206,153200,49761730,14200,14200,14200,14200,0
20250206,153100,49761730,14200,14200,14200,14200,0
20250206,153000,49761730,14200,14200,14200,14200,6
20250206,152900,49676530,14180,14180,14180,14180,0
20250206,152800,49676530,14180,14180,14180,14180,0
20250206,152700,49676530,14180,14180,14180,14180,0
20250206,152600,49676530,14180,14180,14180,14180,0
20250206,152500,49676530,14180,14180,14180,14180,0
20250206,152400,49676530,14180,14180,14180,14180,0
20250206,152300,49676530,14180,14180,14180,14180,0
20250206,152200,49676530,14180,14180,14180,14180,0
20250206,152100,49676530,14180,14180,14180,14180,0
20250206,152000,49676530,14180,14180,14180,14180,0
20250206,151900,49676530,14180,14180,14180,14180,0
20250206,151800,49676530,14180,14180,14180,14180,0
20250206,151700,49676530,14180,14180,14180,14180,0
20250206,151600,49676530,14180,14180,14180,14180,0
20250206,151500,49676530,14180,14180,14180,14180,0
20250206,151400,49676530,14180,14180,14180,14180,0
20250206,151300,49676530,14180,14180,14180,14180,70
20250206,151200,48683930,14100,14100,14100,14100,0
20250206,151100,48683930,14100,14100,14100,14100,0
20250206,151000,48683930,14100,14100,14100,14100,0
20250206,150900,48683930,14100,14100,14100,14100,0
20250206,150800,48683930,14100,14100,14100,14100,0
20250206,150700,48683930,14100,14100,14100,14100,0
20250206,150600,48683930,14100,14100,14100,14100,0
20250206,150500,48683930,14100,14100,14100,14100,0
20250206,150400,48683930,14100,14100,14100,14100,0
20250206,150300,48683930,14100,14100,14100,14100,0
20250206,150200,48683930,14100,14100,14100,14100,0
20250206,150100,48683930,14100,14100,14100,14100,0
20250206,150000,48683930,14100,14100,14100,14100,0
20250206,145900,48683930,14100,14100,14100,14100,0
20250206,145800,48683930,14100,14100,14100,14100,0
20250206,145700,48683930,14100,14100,14100,14100,0
20250206,145600,48683930,14100,14100,14100,14100,0
20250206,145500,48683930,14100,14100,14100,14100,0
20250206,145400,48683930,14100,14100,14100,14100,0
20250206,145300,48683930,14100,14100,14100,14100,0
20250206,145200,48683930,14100,14100,14100,14100,0
20250206,145100,48683930,14100,14100,14100,14100,0
20250206,145000,48683930,14100,14100,14100,14100,0
20250206,144900,48683930,14100,14100,14100,14100,0
20250206,144800,48683930,14100,14100,14100,14100,0
20250206,144700,48683930,14100,14100,14100,14100,0
20250206,144600,48683930,14100,14100,14100,14100,0
20250206,144500,48683930,14100,14100,14100,14100,0
20250206,144400,48683930,14100,14100,14100,14100,0
20250206,144300,48683930,14100,14100,14100,14100,0
20250206,144200,48683930,14100,14100,14100,14100,0
20250206,144100,48683930,14100,14100,14100,14100,0
20250206,144000,48683930,14100,14100,14100,14100,0
20250206,143900,48683930,14100,14100,14100,14100,0
20250206,143800,48683930,14100,14100,14100,14100,0
20250206,143700,48683930,14100,14100,14100,14100,0
20250206,143600,48683930,14100,14100,14100,14100,0
20250206,143500,48683930,14100,14100,14100,14100,0
20250206,143400,48683930,14100,14100,14100,14100,0
20250206,143300,48683930,14100,14100,14100,14100,0
20250206,143200,48683930,14100,14100,14100,14100,0
20250206,143100,48683930,14100,14100,14100,14100,0
20250206,143000,48683930,14100,14100,14100,14100,0
20250206,142900,48683930,14100,14100,14100,14100,0
20250206,142800,48683930,14100,14100,14100,14100,0
20250206,142700,48683930,14100,14100,14100,14100,0
20250206,142600,48683930,14100,14100,14100,14100,0
20250206,142500,48683930,14100,14100,14100,14100,0
20250206,142400,48683930,14100,14100,14100,14100,0
20250206,142300,48683930,14100,14100,14100,14100,0
20250206,142200,48683930,14100,14100,14100,14100,0
20250206,142100,48683930,14100,14100,14100,14100,0
20250206,142000,48683930,14100,14100,14100,14100,0
20250206,141900,48683930,14100,14100,14100,14100,0
20250206,141800,48683930,14100,14100,14100,14100,0
20250206,141700,48683930,14100,14100,14100,14100,1
20250206,141600,48669830,14220,14220,14220,14220,0
20250206,141500,48669830,14220,14220,14220,14220,0
20250206,141400,48669830,14220,14220,14220,14220,0
20250206,141300,48669830,14220,14220,14220,14220,0
20250206,141200,48669830,14220,14220,14220,14220,0
20250206,141100,48669830,14220,14220,14220,14220,0
20250206,141000,48669830,14220,14220,14220,14220,0
20250206,140900,48669830,14220,14220,14220,14220,0
20250206,140800,48669830,14220,14220,14220,14220,0
20250206,140700,48669830,14220,14220,14220,14220,0
20250206,140600,48669830,14220,14220,14220,14220,0
20250206,140500,48669830,14220,14220,14220,14220,0
20250206,140400,48669830,14220,14220,14220,14220,0
20250206,140300,48669830,14220,14220,14220,14220,0
20250206,140200,48669830,14220,14220,14220,14220,0
20250206,140100,48669830,14220,14220,14220,14220,0
20250206,140000,48669830,14220,14220,14220,14220,0
20250206,135900,48669830,14220,14220,14220,14220,0
20250206,135800,48669830,14220,14220,14220,14220,0
20250206,135700,48669830,14220,14220,14220,14220,0
20250206,135600,48669830,14220,14220,14220,14220,0
20250206,135500,48669830,14220,14220,14220,14220,0
20250206,135400,48669830,14220,14220,14220,14220,0
20250206,135300,48669830,14220,14220,14220,14220,0
20250206,135200,48669830,14220,14220,14220,14220,0
20250206,135100,48669830,14220,14220,14220,14220,0
20250206,135000,48669830,14220,14190,14220,14190,15
20250206,134900,48456620,14160,14160,14160,14160,0
20250206,134800,48456620,14160,14160,14160,14160,0
20250206,134700,48456620,14160,14160,14160,14160,0
20250206,134600,48456620,14160,14160,14160,14160,0
20250206,134500,48456620,14160,14160,14160,14160,0
20250206,134400,48456620,14160,14160,14160,14160,0
20250206,134300,48456620,14160,14160,14160,14160,0
20250206,134200,48456620,14160,14160,14160,14160,0
20250206,134100,48456620,14160,14160,14160,14160,0
20250206,134000,48456620,14160,14160,14160,14160,0
20250206,133900,48456620,14160,14160,14160,14160,0
20250206,133800,48456620,14160,14100,14170,14100,719
20250206,133700,38283640,14050,14050,14050,14050,0
20250206,133600,38283640,14050,14050,14050,14050,0
20250206,133500,38283640,14050,14050,14050,14050,0
20250206,133400,38283640,14050,14050,14050,14050,0
20250206,133300,38283640,14050,14050,14050,14050,0
20250206,133200,38283640,14050,14050,14050,14050,0
20250206,133100,38283640,14050,14050,14050,14050,0
20250206,133000,38283640,14050,14030,14050,14030,290
20250206,132900,34212060,14080,14080,14080,14080,0
20250206,132800,34212060,14080,14080,14080,14080,0
20250206,132700,34212060,14080,14080,14080,14080,0
20250206,132600,34212060,14080,14080,14080,14080,0
20250206,132500,34212060,14080,14080,14080,14080,0
20250206,132400,34212060,14080,14080,14080,14080,0
20250206,132300,34212060,14080,14080,14080,14080,0
20250206,132200,34212060,14080,14080,14080,14080,0
20250206,132100,34212060,14080,14080,14080,14080,0
20250206,132000,34212060,14080,14080,14080,14080,0
20250206,131900,34212060,14080,14080,14080,14080,0
20250206,131800,34212060,14080,14080,14080,14080,0
20250206,131700,34212060,14080,14080,14080,14080,0
20250206,131600,34212060,14080,14080,14080,14080,0
20250206,131500,34212060,14080,14080,14080,14080,0
20250206,131400,34212060,14080,14080,14080,14080,0
20250206,131300,34212060,14080,14080,14080,14080,0
20250206,131200,34212060,14080,14080,14080,14080,0
20250206,131100,34212060,14080,14080,14080,14080,0
20250206,131000,34212060,14080,14080,14080,14080,0
20250206,130900,34212060,14080,14080,14080,14080,0
20250206,130800,34212060,14080,14080,14080,14080,0
20250206,130700,34212060,14080,14080,14080,14080,5
20250206,130600,34141660,14050,14030,14050,14030,427
20250206,130500,28145200,14030,14030,14030,14030,2
20250206,130400,28117140,14030,14020,14030,14020,291
20250206,130300,24034450,14020,14020,14020,14020,0
20250206,130200,24034450,14020,14020,14020,14020,0
20250206,130100,24034450,14020,14020,14020,14020,0
20250206,130000,24034450,14020,14020,14020,14020,0
20250206,125900,24034450,14020,14020,14020,14020,0
20250206,125800,24034450,14020,14020,14020,14020,0
20250206,125700,24034450,14020,14020,14020,14020,0
20250206,125600,24034450,14020,14020,14020,14020,0
20250206,125500,24034450,14020,14020,14020,14020,0
20250206,125400,24034450,14020,14020,14020,14020,0
20250206,125300,24034450,14020,14020,14020,14020,0
20250206,125200,24034450,14020,14020,14020,14020,0
20250206,125100,24034450,14020,14020,14020,14020,0
20250206,125000,24034450,14020,14020,14020,14020,0
20250206,124900,24034450,14020,14020,14020,14020,0
20250206,124800,24034450,14020,14020,14020,14020,0
20250206,124700,24034450,14020,14020,14020,14020,0
20250206,124600,24034450,14020,14020,14020,14020,0
20250206,124500,24034450,14020,14020,14020,14020,0
20250206,124400,24034450,14020,14020,14020,14020,0
20250206,124300,24034450,14020,14020,14020,14020,0
20250206,124200,24034450,14020,14020,14020,14020,0
20250206,124100,24034450,14020,14020,14020,14020,0
20250206,124000,24034450,14020,14020,14020,14020,0
20250206,123900,24034450,14020,14020,14020,14020,0
20250206,123800,24034450,14020,14010,14020,14010,293
20250206,123700,19926650,14010,14010,14010,14010,0
20250206,123600,19926650,14010,14010,14010,14010,0
20250206,123500,19926650,14010,14010,14010,14010,0
20250206,123400,19926650,14010,14010,14010,14010,0
20250206,123300,19926650,14010,14010,14010,14010,0
20250206,123200,19926650,14010,14010,14010,14010,0
20250206,123100,19926650,14010,14010,14010,14010,0
20250206,123000,19926650,14010,14010,14010,14010,0
20250206,122900,19926650,14010,14010,14010,14010,0
20250206,122800,19926650,14010,14010,14010,14010,0
20250206,122700,19926650,14010,14010,14010,14010,0
20250206,122600,19926650,14010,14010,14010,14010,0
20250206,122500,19926650,14010,14010,14010,14010,0
20250206,122400,19926650,14010,14010,14010,14010,0
20250206,122300,19926650,14010,14010,14010,14010,0
20250206,122200,19926650,14010,14010,14010,14010,0
20250206,122100,19926650,14010,14010,14010,14010,0
20250206,122000,19926650,14010,14010,14010,14010,0
20250206,121900,19926650,14010,14010,14010,14010,0
20250206,121800,19926650,14010,14010,14010,14010,0
20250206,121700,19926650,14010,14010,14010,14010,0
20250206,121600,19926650,14010,14010,14010,14010,0
20250206,121500,19926650,14010,14010,14010,14010,0
20250206,121400,19926650,14010,14010,14010,14010,0
20250206,121300,19926650,14010,14010,14010,14010,0
20250206,121200,19926650,14010,14010,14010,14010,0
20250206,121100,19926650,14010,14010,14010,14010,0
20250206,121000,19926650,14010,14010,14010,14010,0
20250206,120900,19926650,14010,14010,14010,14010,0
20250206,120800,19926650,14010,14010,14010,14010,0
20250206,120700,19926650,14010,14010,14010,14010,0
20250206,120600,19926650,14010,14010,14010,14010,0
20250206,120500,19926650,14010,14010,14010,14010,0
20250206,120400,19926650,14010,14010,14010,14010,0
20250206,120300,19926650,14010,14010,14010,14010,0
20250206,120200,19926650,14010,14010,14010,14010,0
20250206,120100,19926650,14010,14010,14010,14010,0
20250206,120000,19926650,14010,14010,14010,14010,0
20250206,115900,19926650,14010,14010,14010,14010,0
20250206,115800,19926650,14010,14010,14010,14010,0
20250206,115700,19926650,14010,14010,14010,14010,0
20250206,115600,19926650,14010,14010,14010,14010,0
20250206,115500,19926650,14010,14010,14010,14010,0
20250206,115400,19926650,14010,14010,14010,14010,0
20250206,115300,19926650,14010,14010,14010,14010,0
20250206,115200,19926650,14010,14010,14010,14010,0
20250206,115100,19926650,14010,14010,14010,14010,0
20250206,115000,19926650,14010,14010,14010,14010,0
20250206,114900,19926650,14010,14010,14010,14010,0
20250206,114800,19926650,14010,14010,14010,14010,0
20250206,114700,19926650,14010,14010,14010,14010,0
20250206,114600,19926650,14010,14010,14010,14010,0
20250206,114500,19926650,14010,14010,14010,14010,0
20250206,114400,19926650,14010,14010,14010,14010,0
20250206,114300,19926650,14010,14010,14010,14010,0
20250206,114200,19926650,14010,14010,14010,14010,0
20250206,114100,19926650,14010,14010,14010,14010,0
20250206,114000,19926650,14010,14010,14010,14010,0
20250206,113900,19926650,14010,14010,14010,14010,0
20250206,113800,19926650,14010,14010,14010,14010,0
20250206,113700,19926650,14010,14010,14010,14010,0
20250206,113600,19926650,14010,14010,14010,14010,0
20250206,113500,19926650,14010,14010,14010,14010,0
20250206,113400,19926650,14010,14010,14010,14010,0
20250206,113300,19926650,14010,14010,14010,14010,0
20250206,113200,19926650,14010,14010,14010,14010,0
20250206,113100,19926650,14010,14010,14010,14010,0
20250206,113000,19926650,14010,14010,14010,14010,0
20250206,112900,19926650,14010,14010,14010,14010,0
20250206,112800,19926650,14010,14010,14010,14010,0
20250206,112700,19926650,14010,14010,14010,14010,0
20250206,112600,19926650,14010,14010,14010,14010,0
20250206,112500,19926650,14010,14010,14010,14010,0
20250206,112400,19926650,14010,14010,14010,14010,0
20250206,112300,19926650,14010,14010,14010,14010,0
20250206,112200,19926650,14010,14010,14010,14010,0
20250206,112100,19926650,14010,14010,14010,14010,0
20250206,112000,19926650,14010,14010,14010,14010,0
20250206,111900,19926650,14010,14010,14010,14010,0
20250206,111800,19926650,14010,14010,14010,14010,0
20250206,111700,19926650,14010,14010,14010,14010,0
20250206,111600,19926650,14010,14010,14010,14010,0
20250206,111500,19926650,14010,14010,14010,14010,0
20250206,111400,19926650,14010,14010,14010,14010,0
20250206,111300,19926650,14010,14010,14010,14010,0
20250206,111200,19926650,14010,14010,14010,14010,0
20250206,111100,19926650,14010,14010,14010,14010,0
20250206,111000,19926650,14010,14010,14010,14010,0
20250206,110900,19926650,14010,14010,14010,14010,0
20250206,110800,19926650,14010,14010,14010,14010,0
20250206,110700,19926650,14010,14010,14010,14010,0
20250206,110600,19926650,14010,14010,14010,14010,0
20250206,110500,19926650,14010,14010,14010,14010,0
20250206,110400,19926650,14010,14010,14010,14010,0
20250206,110300,19926650,14010,14010,14010,14010,0
20250206,110200,19926650,14010,14010,14010,14010,0
20250206,110100,19926650,14010,14010,14010,14010,0
20250206,110000,19926650,14010,14010,14010,14010,0
20250206,105900,19926650,14010,14010,14010,14010,0
20250206,105800,19926650,14010,14010,14010,14010,0
20250206,105700,19926650,14010,14010,14010,14010,0
20250206,105600,19926650,14010,14010,14010,14010,0
20250206,105500,19926650,14010,14010,14010,14010,0
20250206,105400,19926650,14010,14010,14010,14010,0
20250206,105300,19926650,14010,14010,14010,14010,0
20250206,105200,19926650,14010,14010,14010,14010,0
20250206,105100,19926650,14010,14010,14010,14010,0
20250206,105000,19926650,14010,14010,14010,14010,0
20250206,104900,19926650,14010,14010,14010,14010,0
20250206,104800,19926650,14010,14010,14010,14010,0
20250206,104700,19926650,14010,14010,14010,14010,0
20250206,104600,19926650,14010,14010,14010,14010,0
20250206,104500,19926650,14010,14010,14010,14010,0
20250206,104400,19926650,14010,14010,14010,14010,0
20250206,104300,19926650,14010,14020,14020,14010,82
20250206,104200,18777080,14020,14020,14020,14020,0
20250206,104100,18777080,14020,14020,14020,14020,0
20250206,104000,18777080,14020,14020,14020,14020,0
20250206,103900,18777080,14020,14020,14020,14020,0
20250206,103800,18777080,14020,14020,14020,14020,0
20250206,103700,18777080,14020,14020,14020,14020,0
20250206,103600,18777080,14020,14020,14020,14020,0
20250206,103500,18777080,14020,14020,14020,14020,0
20250206,103400,18777080,14020,14020,14020,14020,0
20250206,103300,18777080,14020,14020,14020,14020,0
20250206,103200,18777080,14020,14020,14020,14020,13
20250206,103100,18594820,14020,14020,14020,14020,0
20250206,103000,18594820,14020,14020,14020,14020,0
20250206,102900,18594820,14020,14020,14020,14020,0
20250206,102800,18594820,14020,14020,14020,14020,0
20250206,102700,18594820,14020,14020,14020,14020,0
20250206,102600,18594820,14020,14020,14020,14020,0
20250206,102500,18594820,14020,14020,14020,14020,0
20250206,102400,18594820,14020,14020,14020,14020,0
20250206,102300,18594820,14020,14020,14020,14020,0
20250206,102200,18594820,14020,14020,14020,14020,10
20250206,102100,18454620,14010,14010,14010,14010,0
20250206,102000,18454620,14010,14010,14010,14010,0
20250206,101900,18454620,14010,14010,14010,14010,0
20250206,101800,18454620,14010,14010,14010,14010,0
20250206,101700,18454620,14010,14010,14010,14010,0
20250206,101600,18454620,14010,14010,14010,14010,7
20250206,101500,18356550,14050,14050,14050,14050,0
20250206,101400,18356550,14050,14050,14050,14050,0
20250206,101300,18356550,14050,14050,14050,14050,0
20250206,101200,18356550,14050,14050,14050,14050,0
20250206,101100,18356550,14050,14050,14050,14050,0
20250206,101000,18356550,14050,14050,14050,14050,0
20250206,100900,18356550,14050,14050,14050,14050,0
20250206,100800,18356550,14050,14050,14050,14050,0
20250206,100700,18356550,14050,14050,14050,14050,0
20250206,100600,18356550,14050,14050,14050,14050,0
20250206,100500,18356550,14050,14050,14050,14050,0
20250206,100400,18356550,14050,14050,14050,14050,0
20250206,100300,18356550,14050,14050,14050,14050,0
20250206,100200,18356550,14050,14050,14050,14050,0
20250206,100100,18356550,14050,14050,14050,14050,0
20250206,100000,18356550,14050,14050,14050,14050,425
20250206,095900,12385300,14000,14000,14000,14000,0
20250206,095800,12385300,14000,14000,14000,14000,0
20250206,095700,12385300,14000,14000,14000,14000,0
20250206,095600,12385300,14000,14000,14000,14000,0
20250206,095500,12385300,14000,14000,14000,14000,0
20250206,095400,12385300,14000,14000,14000,14000,0
20250206,095300,12385300,14000,14000,14000,14000,0
20250206,095200,12385300,14000,14000,14000,14000,0
20250206,095100,12385300,14000,14000,14000,14000,0
20250206,095000,12385300,14000,14000,14000,14000,0
20250206,094900,12385300,14000,14000,14000,14000,0
20250206,094800,12385300,14000,14000,14000,14000,0
20250206,094700,12385300,14000,14000,14000,14000,0
20250206,094600,12385300,14000,14000,14000,14000,0
20250206,094500,12385300,14000,14000,14000,14000,0
20250206,094400,12385300,14000,14000,14000,14000,0
20250206,094300,12385300,14000,14000,14000,14000,0
20250206,094200,12385300,14000,14000,14000,14000,0
20250206,094100,12385300,14000,14000,14000,14000,0
20250206,094000,12385300,14000,14000,14000,14000,0
20250206,093900,12385300,14000,14000,14000,14000,0
20250206,093800,12385300,14000,14000,14000,14000,0
20250206,093700,12385300,14000,14000,14000,14000,0
20250206,093600,12385300,14000,14000,14000,14000,0
20250206,093500,12385300,14000,14000,14000,14000,0
20250206,093400,12385300,14000,14000,14000,14000,0
20250206,093300,12385300,14000,14000,14000,14000,0
20250206,093200,12385300,14000,14000,14000,14000,0
20250206,093100,12385300,14000,14000,14000,14000,0
20250206,093000,12385300,14000,14000,14000,14000,0
20250206,092900,12385300,14000,14000,14000,14000,10
20250206,092800,12245300,13950,14020,14020,13950,300
20250206,092700,8039770,14030,14030,14030,14030,0
20250206,092600,8039770,14030,14030,14030,14030,0
20250206,092500,8039770,14030,14030,14030,14030,200
20250206,092400,5233770,14070,14070,14070,14070,10
20250206,092300,5093070,14030,14030,14030,14030,0
20250206,092200,5093070,14030,14030,14030,14030,0
20250206,092100,5093070,14030,14130,14130,14030,300
20250206,092000,869490,14160,14160,14160,14160,0
20250206,091900,869490,14160,14160,14160,14160,0
20250206,091800,869490,14160,14160,14160,14160,0
20250206,091700,869490,14160,14160,14160,14160,0
20250206,091600,869490,14160,14160,14160,14160,0
20250206,091500,869490,14160,14160,14160,14160,0
20250206,091400,869490,14160,14160,14160,14160,0
20250206,091300,869490,14160,14160,14160,14160,0
20250206,091200,869490,14160,14190,14190,14160,2
20250206,091100,841140,14220,14220,14220,14220,0
20250206,091000,841140,14220,14220,14220,14220,1
20250206,090900,826920,14370,14370,14370,14370,0
20250206,090800,826920,14370,14370,14370,14370,0
20250206,090700,826920,14370,14370,14370,14370,0
20250206,090600,826920,14370,14370,14370,14370,0
20250206,090500,826920,14370,14370,14370,14370,0
20250206,090400,826920,14370,14370,14370,14370,0
20250206,090300,826920,14370,14370,14370,14370,0
20250206,090200,826920,14370,14370,14370,14370,0
20250206,090100,826920,14370,14120,14370,14120,58
20250206,090000,0,14120,14120,14120,14120,0