KissMeData/023900/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190900,49711340,9020,9020,9020,9020,236
20250207,190800,49711340,9020,9020,9020,9020,0
20250207,190700,49711340,9020,9020,9020,9020,0
20250207,190600,49711340,9020,9020,9020,9020,0
20250207,190500,49711340,9020,9020,9020,9020,0
20250207,190400,49711340,9020,9020,9020,9020,0
20250207,190300,49711340,9020,9020,9020,9020,0
20250207,190200,49711340,9020,9020,9020,9020,0
20250207,190100,49711340,9020,9020,9020,9020,0
20250207,190000,49711340,9020,9020,9020,9020,0
20250207,185900,49711340,9020,9020,9020,9020,0
20250207,185800,49711340,9020,9020,9020,9020,0
20250207,185700,49711340,9020,9020,9020,9020,0
20250207,185600,49711340,9020,9020,9020,9020,0
20250207,185500,49711340,9020,9020,9020,9020,0
20250207,185400,49711340,9020,9020,9020,9020,0
20250207,185300,49711340,9020,9020,9020,9020,0
20250207,185200,49711340,9020,9020,9020,9020,0
20250207,185100,49711340,9020,9020,9020,9020,0
20250207,185000,49711340,9020,9020,9020,9020,0
20250207,184900,49711340,9020,9020,9020,9020,0
20250207,184800,49711340,9020,9020,9020,9020,0
20250207,184700,49711340,9020,9020,9020,9020,0
20250207,184600,49711340,9020,9020,9020,9020,0
20250207,184500,49711340,9020,9020,9020,9020,0
20250207,184400,49711340,9020,9020,9020,9020,0
20250207,184300,49711340,9020,9020,9020,9020,0
20250207,184200,49711340,9020,9020,9020,9020,0
20250207,184100,49711340,9020,9020,9020,9020,0
20250207,184000,49711340,9020,9020,9020,9020,0
20250207,183900,49711340,9020,9020,9020,9020,236
20250207,183800,49711340,9020,9020,9020,9020,0
20250207,183700,49711340,9020,9020,9020,9020,0
20250207,183600,49711340,9020,9020,9020,9020,0
20250207,183500,49711340,9020,9020,9020,9020,0
20250207,183400,49711340,9020,9020,9020,9020,0
20250207,183300,49711340,9020,9020,9020,9020,0
20250207,183200,49711340,9020,9020,9020,9020,0
20250207,183100,49711340,9020,9020,9020,9020,0
20250207,183000,49711340,9020,9020,9020,9020,0
20250207,182900,49711340,9020,9020,9020,9020,0
20250207,182800,49711340,9020,9020,9020,9020,0
20250207,182700,49711340,9020,9020,9020,9020,0
20250207,182600,49711340,9020,9020,9020,9020,0
20250207,182500,49711340,9020,9020,9020,9020,0
20250207,182400,49711340,9020,9020,9020,9020,0
20250207,182300,49711340,9020,9020,9020,9020,0
20250207,182200,49711340,9020,9020,9020,9020,0
20250207,182100,49711340,9020,9020,9020,9020,0
20250207,182000,49711340,9020,9020,9020,9020,0
20250207,181900,49711340,9020,9020,9020,9020,0
20250207,181800,49711340,9020,9020,9020,9020,0
20250207,181700,49711340,9020,9020,9020,9020,0
20250207,181600,49711340,9020,9020,9020,9020,0
20250207,181500,49711340,9020,9020,9020,9020,0
20250207,181400,49711340,9020,9020,9020,9020,0
20250207,181300,49711340,9020,9020,9020,9020,0
20250207,181200,49711340,9020,9020,9020,9020,0
20250207,181100,49711340,9020,9020,9020,9020,0
20250207,181000,49711340,9020,9020,9020,9020,0
20250207,180900,49711340,9020,9020,9020,9020,236
20250207,180800,49711340,9020,9020,9020,9020,0
20250207,180700,49711340,9020,9020,9020,9020,0
20250207,180600,49711340,9020,9020,9020,9020,0
20250207,180500,49711340,9020,9020,9020,9020,0
20250207,180400,49711340,9020,9020,9020,9020,0
20250207,180300,49711340,9020,9020,9020,9020,0
20250207,180200,49711340,9020,9020,9020,9020,0
20250207,180100,49711340,9020,9020,9020,9020,0
20250207,180000,49711340,9020,9020,9020,9020,0
20250207,175900,49711340,9020,9020,9020,9020,0
20250207,175800,49711340,9020,9020,9020,9020,0
20250207,175700,49711340,9020,9020,9020,9020,0
20250207,175600,49711340,9020,9020,9020,9020,0
20250207,175500,49711340,9020,9020,9020,9020,0
20250207,175400,49711340,9020,9020,9020,9020,0
20250207,175300,49711340,9020,9020,9020,9020,0
20250207,175200,49711340,9020,9020,9020,9020,0
20250207,175100,49711340,9020,9020,9020,9020,0
20250207,175000,49711340,9020,9020,9020,9020,0
20250207,174900,49711340,9020,9020,9020,9020,0
20250207,174800,49711340,9020,9020,9020,9020,0
20250207,174700,49711340,9020,9020,9020,9020,0
20250207,174600,49711340,9020,9020,9020,9020,0
20250207,174500,49711340,9020,9020,9020,9020,0
20250207,174400,49711340,9020,9020,9020,9020,0
20250207,174300,49711340,9020,9020,9020,9020,0
20250207,174200,49711340,9020,9020,9020,9020,0
20250207,174100,49711340,9020,9020,9020,9020,0
20250207,174000,49711340,9020,9020,9020,9020,0
20250207,173900,49711340,9020,9020,9020,9020,236
20250207,173800,49711340,9020,9020,9020,9020,0
20250207,173700,49711340,9020,9020,9020,9020,0
20250207,173600,49711340,9020,9020,9020,9020,0
20250207,173500,49711340,9020,9020,9020,9020,0
20250207,173400,49711340,9020,9020,9020,9020,0
20250207,173300,49711340,9020,9020,9020,9020,0
20250207,173200,49711340,9020,9020,9020,9020,0
20250207,173100,49711340,9020,9020,9020,9020,0
20250207,173000,49711340,9020,9020,9020,9020,0
20250207,172900,49711340,9020,9020,9020,9020,0
20250207,172800,49711340,9020,9020,9020,9020,0
20250207,172700,49711340,9020,9020,9020,9020,0
20250207,172600,49711340,9020,9020,9020,9020,0
20250207,172500,49711340,9020,9020,9020,9020,0
20250207,172400,49711340,9020,9020,9020,9020,0
20250207,172300,49711340,9020,9020,9020,9020,0
20250207,172200,49711340,9020,9020,9020,9020,0
20250207,172100,49711340,9020,9020,9020,9020,0
20250207,172000,49711340,9020,9020,9020,9020,0
20250207,171900,49711340,9020,9020,9020,9020,0
20250207,171800,49711340,9020,9020,9020,9020,0
20250207,171700,49711340,9020,9020,9020,9020,0
20250207,171600,49711340,9020,9020,9020,9020,0
20250207,171500,49711340,9020,9020,9020,9020,0
20250207,171400,49711340,9020,9020,9020,9020,0
20250207,171300,49711340,9020,9020,9020,9020,0
20250207,171200,49711340,9020,9020,9020,9020,0
20250207,171100,49711340,9020,9020,9020,9020,0
20250207,171000,49711340,9020,9020,9020,9020,0
20250207,170900,49711340,9020,9020,9020,9020,236
20250207,170800,49711340,9020,9020,9020,9020,0
20250207,170700,49711340,9020,9020,9020,9020,0
20250207,170600,49711340,9020,9020,9020,9020,0
20250207,170500,49711340,9020,9020,9020,9020,0
20250207,170400,49711340,9020,9020,9020,9020,0
20250207,170300,49711340,9020,9020,9020,9020,0
20250207,170200,49711340,9020,9020,9020,9020,0
20250207,170100,49711340,9020,9020,9020,9020,0
20250207,170000,49711340,9020,9020,9020,9020,0
20250207,165900,49711340,9020,9020,9020,9020,0
20250207,165800,49711340,9020,9020,9020,9020,0
20250207,165700,49711340,9020,9020,9020,9020,0
20250207,165600,49711340,9020,9020,9020,9020,0
20250207,165500,49711340,9020,9020,9020,9020,0
20250207,165400,49711340,9020,9020,9020,9020,0
20250207,165300,49711340,9020,9020,9020,9020,0
20250207,165200,49711340,9020,9020,9020,9020,0
20250207,165100,49711340,9020,9020,9020,9020,0
20250207,165000,49711340,9020,9020,9020,9020,0
20250207,164900,49711340,9020,9020,9020,9020,0
20250207,164800,49711340,9020,9020,9020,9020,0
20250207,164700,49711340,9020,9020,9020,9020,0
20250207,164600,49711340,9020,9020,9020,9020,0
20250207,164500,49711340,9020,9020,9020,9020,0
20250207,164400,49711340,9020,9020,9020,9020,0
20250207,164300,49711340,9020,9020,9020,9020,0
20250207,164200,49711340,9020,9020,9020,9020,0
20250207,164100,49711340,9020,9020,9020,9020,0
20250207,164000,49711340,9020,9020,9020,9020,0
20250207,163900,49711340,9020,9020,9020,9020,236
20250207,163800,49711340,9020,9020,9020,9020,0
20250207,163700,49711340,9020,9020,9020,9020,0
20250207,163600,49711340,9020,9020,9020,9020,0
20250207,163500,49711340,9020,9020,9020,9020,0
20250207,163400,49711340,9020,9020,9020,9020,0
20250207,163300,49711340,9020,9020,9020,9020,0
20250207,163200,49711340,9020,9020,9020,9020,0
20250207,163100,49711340,9020,9020,9020,9020,0
20250207,163000,49711340,9020,9020,9020,9020,0
20250207,162900,49711340,9020,9020,9020,9020,0
20250207,162800,49711340,9020,9020,9020,9020,0
20250207,162700,49711340,9020,9020,9020,9020,0
20250207,162600,49711340,9020,9020,9020,9020,0
20250207,162500,49711340,9020,9020,9020,9020,0
20250207,162400,49711340,9020,9020,9020,9020,0
20250207,162300,49711340,9020,9020,9020,9020,0
20250207,162200,49711340,9020,9020,9020,9020,0
20250207,162100,49711340,9020,9020,9020,9020,0
20250207,162000,49711340,9020,9020,9020,9020,0
20250207,161900,49711340,9020,9020,9020,9020,0
20250207,161800,49711340,9020,9020,9020,9020,0
20250207,161700,49711340,9020,9020,9020,9020,0
20250207,161600,49711340,9020,9020,9020,9020,0
20250207,161500,49711340,9020,9020,9020,9020,0
20250207,161400,49711340,9020,9020,9020,9020,0
20250207,161300,49711340,9020,9020,9020,9020,0
20250207,161200,49711340,9020,9020,9020,9020,0
20250207,161100,49711340,9020,9020,9020,9020,0
20250207,161000,49711340,9020,9020,9020,9020,0
20250207,160900,49711340,9020,9020,9020,9020,236
20250207,160800,49711340,9020,9020,9020,9020,0
20250207,160700,49711340,9020,9020,9020,9020,0
20250207,160600,49711340,9020,9020,9020,9020,0
20250207,160500,49711340,9020,9020,9020,9020,0
20250207,160400,49711340,9020,9020,9020,9020,0
20250207,160300,49711340,9020,9020,9020,9020,0
20250207,160200,49711340,9020,9020,9020,9020,0
20250207,160100,49711340,9020,9020,9020,9020,0
20250207,160000,49711340,9020,9020,9020,9020,0
20250207,155900,49711340,9020,9020,9020,9020,0
20250207,155800,49711340,9020,9020,9020,9020,0
20250207,155700,49711340,9020,9020,9020,9020,0
20250207,155600,49711340,9020,9020,9020,9020,0
20250207,155500,49711340,9020,9020,9020,9020,0
20250207,155400,49711340,9020,9020,9020,9020,0
20250207,155300,49711340,9020,9020,9020,9020,0
20250207,155200,49711340,9020,9020,9020,9020,0
20250207,155100,49711340,9020,9020,9020,9020,0
20250207,155000,49711340,9020,9020,9020,9020,0
20250207,154900,49711340,9020,9020,9020,9020,0
20250207,154800,49711340,9020,9020,9020,9020,0
20250207,154700,49711340,9020,9020,9020,9020,0
20250207,154600,49711340,9020,9020,9020,9020,0
20250207,154500,49711340,9020,9020,9020,9020,0
20250207,154400,49711340,9020,9020,9020,9020,0
20250207,154300,49711340,9020,9020,9020,9020,0
20250207,154200,49711340,9020,9020,9020,9020,0
20250207,154100,49711340,9020,9020,9020,9020,0
20250207,154000,49711340,9020,9020,9020,9020,0
20250207,153900,49711340,9020,9020,9020,9020,236
20250207,153800,49711340,9020,9020,9020,9020,0
20250207,153700,49711340,9020,9020,9020,9020,0
20250207,153600,49711340,9020,9020,9020,9020,0
20250207,153500,49711340,9020,9020,9020,9020,0
20250207,153400,49711340,9020,9020,9020,9020,0
20250207,153300,49711340,9020,9020,9020,9020,0
20250207,153200,49711340,9020,9020,9020,9020,0
20250207,153100,49711340,9020,9020,9020,9020,0
20250207,153000,49711340,9020,9020,9020,9020,236
20250207,152900,47582620,9000,9000,9000,9000,0
20250207,152800,47582620,9000,9000,9000,9000,0
20250207,152700,47582620,9000,9000,9000,9000,0
20250207,152600,47582620,9000,9000,9000,9000,0
20250207,152500,47582620,9000,9000,9000,9000,0
20250207,152400,47582620,9000,9000,9000,9000,0
20250207,152300,47582620,9000,9000,9000,9000,0
20250207,152200,47582620,9000,9000,9000,9000,0
20250207,152100,47582620,9000,9000,9000,9000,0
20250207,152000,47582620,9000,9000,9000,9000,0
20250207,151900,47582620,9000,9000,9000,9000,8
20250207,151800,47510620,9000,9000,9000,9000,0
20250207,151700,47510620,9000,9000,9000,9000,0
20250207,151600,47510620,9000,9000,9000,9000,0
20250207,151500,47510620,9000,9000,9000,9000,0
20250207,151400,47510620,9000,9000,9000,9000,0
20250207,151300,47510620,9000,9000,9000,9000,0
20250207,151200,47510620,9000,9000,9000,9000,9
20250207,151100,47429620,9000,9000,9000,9000,23
20250207,151000,47222620,8980,8980,8980,8980,0
20250207,150900,47222620,8980,8980,8980,8980,0
20250207,150800,47222620,8980,8980,8980,8980,0
20250207,150700,47222620,8980,8990,8990,8980,56
20250207,150600,46719540,8990,8980,8990,8980,64
20250207,150500,46144660,9010,8990,9010,8980,54
20250207,150400,45659470,8990,8990,8990,8990,0
20250207,150300,45659470,8990,8990,8990,8990,0
20250207,150200,45659470,8990,8990,8990,8990,89
20250207,150100,44859360,8990,8990,8990,8990,16
20250207,150000,44715520,8990,8990,8990,8990,0
20250207,145900,44715520,8990,8990,8990,8990,0
20250207,145800,44715520,8990,8990,8990,8990,0
20250207,145700,44715520,8990,8990,8990,8990,0
20250207,145600,44715520,8990,8990,8990,8990,0
20250207,145500,44715520,8990,8990,8990,8990,1
20250207,145400,44706530,9020,9020,9020,9020,0
20250207,145300,44706530,9020,9020,9020,9020,0
20250207,145200,44706530,9020,9020,9020,9020,0
20250207,145100,44706530,9020,9020,9020,9020,0
20250207,145000,44706530,9020,9020,9020,9020,1
20250207,144900,44697510,9000,9000,9000,9000,0
20250207,144800,44697510,9000,9000,9000,9000,0
20250207,144700,44697510,9000,9000,9000,9000,0
20250207,144600,44697510,9000,9000,9000,9000,0
20250207,144500,44697510,9000,9000,9000,9000,0
20250207,144400,44697510,9000,9000,9000,9000,0
20250207,144300,44697510,9000,9000,9000,9000,0
20250207,144200,44697510,9000,9000,9000,9000,0
20250207,144100,44697510,9000,9000,9000,9000,0
20250207,144000,44697510,9000,9000,9000,9000,1
20250207,143900,44688510,8990,8990,8990,8990,0
20250207,143800,44688510,8990,8990,8990,8990,0
20250207,143700,44688510,8990,8990,8990,8990,0
20250207,143600,44688510,8990,9000,9000,8990,429
20250207,143500,40829760,9010,9020,9020,9010,2
20250207,143400,40811730,9010,9010,9010,9010,0
20250207,143300,40811730,9010,9010,9010,9010,0
20250207,143200,40811730,9010,9010,9010,9010,0
20250207,143100,40811730,9010,9010,9010,9010,0
20250207,143000,40811730,9010,9010,9010,9010,1
20250207,142900,40802720,9000,9000,9000,9000,0
20250207,142800,40802720,9000,9000,9000,9000,0
20250207,142700,40802720,9000,9000,9000,9000,0
20250207,142600,40802720,9000,9000,9000,9000,0
20250207,142500,40802720,9000,9000,9000,9000,0
20250207,142400,40802720,9000,9000,9000,9000,0
20250207,142300,40802720,9000,9000,9000,9000,0
20250207,142200,40802720,9000,9000,9000,9000,0
20250207,142100,40802720,9000,9000,9000,9000,0
20250207,142000,40802720,9000,9000,9000,9000,0
20250207,141900,40802720,9000,9000,9000,9000,0
20250207,141800,40802720,9000,9000,9000,9000,0
20250207,141700,40802720,9000,9000,9000,9000,0
20250207,141600,40802720,9000,9000,9000,9000,0
20250207,141500,40802720,9000,9000,9000,9000,0
20250207,141400,40802720,9000,9000,9000,9000,0
20250207,141300,40802720,9000,9010,9010,9000,118
20250207,141200,39739620,9010,9010,9010,9010,0
20250207,141100,39739620,9010,9010,9010,9010,0
20250207,141000,39739620,9010,9010,9010,9010,2
20250207,140900,39721600,9000,9000,9000,9000,0
20250207,140800,39721600,9000,9000,9000,9000,0
20250207,140700,39721600,9000,9000,9000,9000,0
20250207,140600,39721600,9000,9000,9000,9000,0
20250207,140500,39721600,9000,9000,9000,9000,0
20250207,140400,39721600,9000,9000,9000,9000,0
20250207,140300,39721600,9000,9000,9000,9000,0
20250207,140200,39721600,9000,9000,9000,9000,0
20250207,140100,39721600,9000,9000,9000,9000,0
20250207,140000,39721600,9000,9000,9000,9000,0
20250207,135900,39721600,9000,9000,9000,9000,0
20250207,135800,39721600,9000,9000,9000,9000,0
20250207,135700,39721600,9000,9010,9010,9000,25
20250207,135600,39496360,9020,9020,9020,9020,0
20250207,135500,39496360,9020,9020,9020,9020,1
20250207,135400,39487340,9020,9020,9020,9020,0
20250207,135300,39487340,9020,9020,9020,9020,0
20250207,135200,39487340,9020,9020,9020,9020,3
20250207,135100,39460280,9020,9020,9020,9020,0
20250207,135000,39460280,9020,9020,9020,9020,0
20250207,134900,39460280,9020,9020,9020,9020,0
20250207,134800,39460280,9020,9020,9020,9020,0
20250207,134700,39460280,9020,9020,9020,9020,0
20250207,134600,39460280,9020,9020,9020,9020,0
20250207,134500,39460280,9020,9020,9020,9020,0
20250207,134400,39460280,9020,9020,9020,9020,0
20250207,134300,39460280,9020,9020,9020,9020,0
20250207,134200,39460280,9020,9020,9020,9020,0
20250207,134100,39460280,9020,9020,9020,9020,0
20250207,134000,39460280,9020,9020,9020,9020,0
20250207,133900,39460280,9020,9020,9020,9020,0
20250207,133800,39460280,9020,9020,9020,9020,0
20250207,133700,39460280,9020,9020,9020,9020,0
20250207,133600,39460280,9020,9020,9020,9020,0
20250207,133500,39460280,9020,9020,9020,9020,0
20250207,133400,39460280,9020,9020,9020,9020,0
20250207,133300,39460280,9020,9020,9020,9020,0
20250207,133200,39460280,9020,9020,9020,9020,0
20250207,133100,39460280,9020,9020,9020,9020,0
20250207,133000,39460280,9020,9020,9020,9020,0
20250207,132900,39460280,9020,9020,9020,9020,0
20250207,132800,39460280,9020,9020,9020,9020,2
20250207,132700,39442240,9020,9020,9020,9020,0
20250207,132600,39442240,9020,9020,9020,9020,0
20250207,132500,39442240,9020,9020,9020,9020,0
20250207,132400,39442240,9020,9020,9020,9020,0
20250207,132300,39442240,9020,9020,9020,9020,0
20250207,132200,39442240,9020,9020,9020,9020,0
20250207,132100,39442240,9020,9020,9020,9020,0
20250207,132000,39442240,9020,9020,9020,9020,0
20250207,131900,39442240,9020,9020,9020,9020,0
20250207,131800,39442240,9020,9020,9020,9020,0
20250207,131700,39442240,9020,9020,9020,9020,1
20250207,131600,39433220,9010,9010,9010,9010,1
20250207,131500,39424210,9010,9010,9010,9010,0
20250207,131400,39424210,9010,9010,9010,9010,0
20250207,131300,39424210,9010,9010,9010,9010,0
20250207,131200,39424210,9010,9010,9010,9010,0
20250207,131100,39424210,9010,9010,9010,9010,0
20250207,131000,39424210,9010,9010,9010,9010,0
20250207,130900,39424210,9010,9010,9010,9010,0
20250207,130800,39424210,9010,9010,9010,9010,0
20250207,130700,39424210,9010,9010,9010,9010,0
20250207,130600,39424210,9010,9010,9010,9010,0
20250207,130500,39424210,9010,9010,9010,9010,0
20250207,130400,39424210,9010,9010,9010,9010,11
20250207,130300,39325100,9010,9010,9010,9010,0
20250207,130200,39325100,9010,9010,9010,9010,0
20250207,130100,39325100,9010,9010,9010,9010,0
20250207,130000,39325100,9010,9010,9010,9010,0
20250207,125900,39325100,9010,9010,9010,9010,0
20250207,125800,39325100,9010,9010,9010,9010,0
20250207,125700,39325100,9010,9010,9010,9010,0
20250207,125600,39325100,9010,9010,9010,9010,1
20250207,125500,39316090,8980,8980,8980,8980,0
20250207,125400,39316090,8980,8980,8980,8980,0
20250207,125300,39316090,8980,8980,8980,8980,0
20250207,125200,39316090,8980,9010,9010,8980,500
20250207,125100,34821660,9010,9010,9010,9010,0
20250207,125000,34821660,9010,9010,9010,9010,0
20250207,124900,34821660,9010,9010,9010,9010,0
20250207,124800,34821660,9010,9010,9010,9010,0
20250207,124700,34821660,9010,9010,9010,9010,1
20250207,124600,34812650,9000,9000,9000,9000,0
20250207,124500,34812650,9000,9000,9000,9000,0
20250207,124400,34812650,9000,9000,9000,9000,0
20250207,124300,34812650,9000,9000,9000,9000,1
20250207,124200,34803650,9000,9000,9000,9000,0
20250207,124100,34803650,9000,9000,9000,9000,21
20250207,124000,34614650,9000,9000,9000,9000,0
20250207,123900,34614650,9000,9000,9000,9000,0
20250207,123800,34614650,9000,9000,9000,9000,0
20250207,123700,34614650,9000,9000,9000,9000,0
20250207,123600,34614650,9000,9000,9000,9000,0
20250207,123500,34614650,9000,9000,9000,9000,238
20250207,123400,32472650,9010,9010,9010,9010,419
20250207,123300,28697460,9020,9020,9020,9020,0
20250207,123200,28697460,9020,9020,9020,9020,0
20250207,123100,28697460,9020,9020,9020,9020,1
20250207,123000,28688440,9010,9010,9010,9010,0
20250207,122900,28688440,9010,9010,9010,9010,0
20250207,122800,28688440,9010,9010,9010,9010,2
20250207,122700,28670420,9010,9010,9010,9010,0
20250207,122600,28670420,9010,9010,9010,9010,0
20250207,122500,28670420,9010,9010,9010,9010,0
20250207,122400,28670420,9010,9010,9010,9010,0
20250207,122300,28670420,9010,9010,9010,9010,0
20250207,122200,28670420,9010,9010,9010,9010,0
20250207,122100,28670420,9010,9010,9010,9010,0
20250207,122000,28670420,9010,9010,9010,9010,0
20250207,121900,28670420,9010,9010,9010,9010,0
20250207,121800,28670420,9010,9010,9010,9010,1
20250207,121700,28661410,9000,9000,9000,9000,0
20250207,121600,28661410,9000,9000,9000,9000,0
20250207,121500,28661410,9000,9000,9000,9000,0
20250207,121400,28661410,9000,9000,9000,9000,0
20250207,121300,28661410,9000,9000,9000,9000,0
20250207,121200,28661410,9000,9000,9000,9000,0
20250207,121100,28661410,9000,9000,9000,9000,0
20250207,121000,28661410,9000,9000,9000,9000,0
20250207,120900,28661410,9000,9000,9000,9000,0
20250207,120800,28661410,9000,9000,9000,9000,0
20250207,120700,28661410,9000,9000,9000,9000,0
20250207,120600,28661410,9000,9000,9000,9000,0
20250207,120500,28661410,9000,9000,9000,9000,0
20250207,120400,28661410,9000,9000,9000,9000,0
20250207,120300,28661410,9000,9000,9000,9000,0
20250207,120200,28661410,9000,9000,9000,9000,0
20250207,120100,28661410,9000,9000,9000,9000,0
20250207,120000,28661410,9000,9000,9000,9000,0
20250207,115900,28661410,9000,9000,9000,9000,0
20250207,115800,28661410,9000,9000,9000,9000,0
20250207,115700,28661410,9000,9000,9000,9000,0
20250207,115600,28661410,9000,9000,9000,9000,0
20250207,115500,28661410,9000,9000,9000,9000,1
20250207,115400,28652410,9020,9020,9020,9020,0
20250207,115300,28652410,9020,9020,9020,9020,0
20250207,115200,28652410,9020,9020,9020,9020,0
20250207,115100,28652410,9020,9020,9020,9020,0
20250207,115000,28652410,9020,9020,9020,9020,0
20250207,114900,28652410,9020,9020,9020,9020,0
20250207,114800,28652410,9020,9020,9020,9020,0
20250207,114700,28652410,9020,9020,9020,9020,0
20250207,114600,28652410,9020,9020,9020,9020,0
20250207,114500,28652410,9020,9020,9020,9020,0
20250207,114400,28652410,9020,9020,9020,9020,0
20250207,114300,28652410,9020,9020,9020,9020,0
20250207,114200,28652410,9020,9020,9020,9020,0
20250207,114100,28652410,9020,9020,9020,9020,0
20250207,114000,28652410,9020,9000,9020,9000,35
20250207,113900,28337390,9020,9020,9020,9020,0
20250207,113800,28337390,9020,9020,9020,9020,1
20250207,113700,28328370,9000,8990,9000,8980,48
20250207,113600,27897260,8990,8990,8990,8990,153
20250207,113500,26521790,9000,9000,9000,9000,0
20250207,113400,26521790,9000,9000,9000,9000,0
20250207,113300,26521790,9000,9000,9000,9000,5
20250207,113200,26476790,9000,9000,9000,9000,0
20250207,113100,26476790,9000,9010,9010,9000,136
20250207,113000,25252680,9000,9000,9000,9000,0
20250207,112900,25252680,9000,9000,9000,9000,0
20250207,112800,25252680,9000,9000,9000,9000,0
20250207,112700,25252680,9000,9000,9000,9000,0
20250207,112600,25252680,9000,9000,9000,9000,0
20250207,112500,25252680,9000,9000,9000,9000,0
20250207,112400,25252680,9000,9000,9000,9000,0
20250207,112300,25252680,9000,9000,9000,9000,0
20250207,112200,25252680,9000,9000,9000,9000,0
20250207,112100,25252680,9000,9000,9000,9000,0
20250207,112000,25252680,9000,9000,9000,9000,0
20250207,111900,25252680,9000,9000,9000,9000,158
20250207,111800,23830680,9010,9010,9010,9010,0
20250207,111700,23830680,9010,9010,9010,9010,0
20250207,111600,23830680,9010,9010,9010,9010,1
20250207,111500,23821670,9010,9010,9010,9010,0
20250207,111400,23821670,9010,9010,9010,9010,109
20250207,111300,22839580,9020,9020,9020,9020,0
20250207,111200,22839580,9020,9020,9020,9020,0
20250207,111100,22839580,9020,9020,9020,9020,0
20250207,111000,22839580,9020,9020,9020,9020,0
20250207,110900,22839580,9020,9020,9020,9020,3
20250207,110800,22812520,9020,9020,9020,9020,0
20250207,110700,22812520,9020,9020,9020,9020,0
20250207,110600,22812520,9020,9020,9020,9020,0
20250207,110500,22812520,9020,9020,9020,9020,0
20250207,110400,22812520,9020,9020,9020,9020,0
20250207,110300,22812520,9020,9020,9020,9020,0
20250207,110200,22812520,9020,9020,9020,9020,0
20250207,110100,22812520,9020,9020,9020,9020,0
20250207,110000,22812520,9020,9020,9020,9020,0
20250207,105900,22812520,9020,9020,9020,9020,0
20250207,105800,22812520,9020,9020,9020,9020,0
20250207,105700,22812520,9020,9020,9020,9020,0
20250207,105600,22812520,9020,9020,9020,9020,0
20250207,105500,22812520,9020,9020,9020,9020,0
20250207,105400,22812520,9020,9020,9020,9020,30
20250207,105300,22541920,9020,9020,9020,9020,0
20250207,105200,22541920,9020,9020,9020,9020,0
20250207,105100,22541920,9020,9020,9020,9020,0
20250207,105000,22541920,9020,9020,9020,9020,0
20250207,104900,22541920,9020,9020,9020,9020,138
20250207,104800,21297160,9020,9020,9020,9020,0
20250207,104700,21297160,9020,9020,9020,9020,50
20250207,104600,20846160,9010,9010,9010,9010,0
20250207,104500,20846160,9010,9020,9020,9010,93
20250207,104400,20008200,9020,9020,9020,9020,0
20250207,104300,20008200,9020,9020,9020,9020,0
20250207,104200,20008200,9020,9020,9020,9020,0
20250207,104100,20008200,9020,9020,9020,9020,1
20250207,104000,19999180,9020,9020,9020,9020,1
20250207,103900,19990160,9020,9020,9020,9020,0
20250207,103800,19990160,9020,9020,9020,9020,0
20250207,103700,19990160,9020,9020,9020,9020,0
20250207,103600,19990160,9020,9020,9020,9020,0
20250207,103500,19990160,9020,9020,9020,9020,0
20250207,103400,19990160,9020,9020,9020,9020,0
20250207,103300,19990160,9020,9020,9020,9020,0
20250207,103200,19990160,9020,9020,9020,9020,0
20250207,103100,19990160,9020,9020,9020,9020,0
20250207,103000,19990160,9020,9020,9020,9020,0
20250207,102900,19990160,9020,9020,9020,9020,8
20250207,102800,19918000,9020,9020,9020,9020,0
20250207,102700,19918000,9020,9020,9020,9020,0
20250207,102600,19918000,9020,9020,9020,9020,102
20250207,102500,18997960,9020,9020,9020,9020,0
20250207,102400,18997960,9020,9020,9020,9020,0
20250207,102300,18997960,9020,9020,9020,9020,1
20250207,102200,18988940,9020,9020,9020,9020,1
20250207,102100,18979920,9020,9020,9020,9020,10
20250207,102000,18889720,9030,9030,9030,9030,942
20250207,101900,10383460,9030,9030,9030,9030,0
20250207,101800,10383460,9030,9030,9030,9030,22
20250207,101700,10184800,9030,9040,9040,9030,204
20250207,101600,8342430,9050,9050,9050,9050,0
20250207,101500,8342430,9050,9050,9050,9050,0
20250207,101400,8342430,9050,9050,9050,9050,0
20250207,101300,8342430,9050,9050,9050,9050,0
20250207,101200,8342430,9050,9050,9050,9050,0
20250207,101100,8342430,9050,9050,9050,9050,0
20250207,101000,8342430,9050,9050,9050,9050,0
20250207,100900,8342430,9050,9050,9050,9050,0
20250207,100800,8342430,9050,9050,9050,9050,1
20250207,100700,8333380,9050,9050,9050,9050,1
20250207,100600,8324330,9040,9040,9040,9040,0
20250207,100500,8324330,9040,9040,9040,9040,0
20250207,100400,8324330,9040,9040,9040,9040,11
20250207,100300,8224890,9040,9040,9040,9040,0
20250207,100200,8224890,9040,9040,9040,9040,0
20250207,100100,8224890,9040,9040,9040,9040,0
20250207,100000,8224890,9040,9040,9040,9040,0
20250207,095900,8224890,9040,9060,9060,9040,272
20250207,095800,5765140,9050,9050,9050,9050,0
20250207,095700,5765140,9050,9050,9050,9050,0
20250207,095600,5765140,9050,9050,9050,9050,0
20250207,095500,5765140,9050,9050,9050,9050,0
20250207,095400,5765140,9050,9060,9060,9050,151
20250207,095300,4397310,9060,9060,9060,9060,0
20250207,095200,4397310,9060,9080,9080,9060,7
20250207,095100,4333830,9090,9090,9090,9090,0
20250207,095000,4333830,9090,9090,9090,9090,0
20250207,094900,4333830,9090,9090,9090,9090,0
20250207,094800,4333830,9090,9090,9090,9090,0
20250207,094700,4333830,9090,9090,9090,9090,12
20250207,094600,4224750,9090,9090,9090,9090,8
20250207,094500,4152030,9090,9090,9090,9090,3
20250207,094400,4124760,9090,9090,9090,9090,0
20250207,094300,4124760,9090,9090,9090,9090,0
20250207,094200,4124760,9090,9090,9090,9060,84
20250207,094100,3361590,9060,9060,9060,9060,0
20250207,094000,3361590,9060,9080,9080,9060,58
20250207,093900,2836050,9100,9100,9100,9100,0
20250207,093800,2836050,9100,9100,9100,9100,0
20250207,093700,2836050,9100,9100,9100,9100,0
20250207,093600,2836050,9100,9100,9100,9100,0
20250207,093500,2836050,9100,9100,9100,9100,0
20250207,093400,2836050,9100,9100,9100,9100,0
20250207,093300,2836050,9100,9100,9100,9100,0
20250207,093200,2836050,9100,9100,9100,9100,0
20250207,093100,2836050,9100,9100,9100,9100,0
20250207,093000,2836050,9100,9100,9100,9100,0
20250207,092900,2836050,9100,9100,9100,9100,0
20250207,092800,2836050,9100,9090,9100,9090,33
20250207,092700,2536070,9100,9080,9100,9080,24
20250207,092600,2318130,9080,9080,9080,9080,1
20250207,092500,2309050,9050,9050,9050,9050,0
20250207,092400,2309050,9050,9050,9050,9050,100
20250207,092300,1404050,9070,9070,9070,9070,5
20250207,092200,1358700,9110,9110,9110,9110,0
20250207,092100,1358700,9110,9110,9110,9110,0
20250207,092000,1358700,9110,9110,9110,9110,0
20250207,091900,1358700,9110,9110,9110,9110,1
20250207,091800,1349590,9110,9090,9120,9070,9
20250207,091700,1267770,9070,9070,9080,9070,3
20250207,091600,1240550,9050,9050,9050,9050,0
20250207,091500,1240550,9050,9050,9050,9050,0
20250207,091400,1240550,9050,9050,9050,9050,2
20250207,091300,1222450,9030,9030,9030,9030,0
20250207,091200,1222450,9030,9030,9030,9030,20
20250207,091100,1041850,9040,9040,9040,9040,0
20250207,091000,1041850,9040,9040,9040,9040,0
20250207,090900,1041850,9040,9040,9040,9040,0
20250207,090800,1041850,9040,9040,9040,9040,0
20250207,090700,1041850,9040,9050,9050,9040,4
20250207,090600,1005670,9010,9010,9010,9010,0
20250207,090500,1005670,9010,9010,9010,9010,0
20250207,090400,1005670,9010,9010,9010,9010,0
20250207,090300,1005670,9010,9010,9010,9010,0
20250207,090200,1005670,9010,9010,9010,9010,0
20250207,090100,1005670,9010,9080,9080,9010,75
20250207,090000,327240,9090,9090,9090,9090,36