KissMeData/032960/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191500,5801340,9870,9870,9870,9870,1
20250204,191400,5801340,9870,9870,9870,9870,0
20250204,191300,5801340,9870,9870,9870,9870,0
20250204,191200,5801340,9870,9870,9870,9870,0
20250204,191100,5801340,9870,9870,9870,9870,0
20250204,191000,5801340,9870,9870,9870,9870,0
20250204,190900,5801340,9870,9870,9870,9870,0
20250204,190800,5801340,9870,9870,9870,9870,0
20250204,190700,5801340,9870,9870,9870,9870,0
20250204,190600,5801340,9870,9870,9870,9870,0
20250204,190500,5801340,9870,9870,9870,9870,0
20250204,190400,5801340,9870,9870,9870,9870,0
20250204,190300,5801340,9870,9870,9870,9870,0
20250204,190200,5801340,9870,9870,9870,9870,0
20250204,190100,5801340,9870,9870,9870,9870,0
20250204,190000,5801340,9870,9870,9870,9870,0
20250204,185900,5801340,9870,9870,9870,9870,0
20250204,185800,5801340,9870,9870,9870,9870,0
20250204,185700,5801340,9870,9870,9870,9870,0
20250204,185600,5801340,9870,9870,9870,9870,0
20250204,185500,5801340,9870,9870,9870,9870,0
20250204,185400,5801340,9870,9870,9870,9870,0
20250204,185300,5801340,9870,9870,9870,9870,0
20250204,185200,5801340,9870,9870,9870,9870,0
20250204,185100,5801340,9870,9870,9870,9870,0
20250204,185000,5801340,9870,9870,9870,9870,0
20250204,184900,5801340,9870,9870,9870,9870,0
20250204,184800,5801340,9870,9870,9870,9870,0
20250204,184700,5801340,9870,9870,9870,9870,0
20250204,184600,5801340,9870,9870,9870,9870,0
20250204,184500,5801340,9870,9870,9870,9870,1
20250204,184400,5801340,9870,9870,9870,9870,0
20250204,184300,5801340,9870,9870,9870,9870,0
20250204,184200,5801340,9870,9870,9870,9870,0
20250204,184100,5801340,9870,9870,9870,9870,0
20250204,184000,5801340,9870,9870,9870,9870,0
20250204,183900,5801340,9870,9870,9870,9870,0
20250204,183800,5801340,9870,9870,9870,9870,0
20250204,183700,5801340,9870,9870,9870,9870,0
20250204,183600,5801340,9870,9870,9870,9870,0
20250204,183500,5801340,9870,9870,9870,9870,0
20250204,183400,5801340,9870,9870,9870,9870,0
20250204,183300,5801340,9870,9870,9870,9870,0
20250204,183200,5801340,9870,9870,9870,9870,0
20250204,183100,5801340,9870,9870,9870,9870,0
20250204,183000,5801340,9870,9870,9870,9870,0
20250204,182900,5801340,9870,9870,9870,9870,0
20250204,182800,5801340,9870,9870,9870,9870,0
20250204,182700,5801340,9870,9870,9870,9870,0
20250204,182600,5801340,9870,9870,9870,9870,0
20250204,182500,5801340,9870,9870,9870,9870,0
20250204,182400,5801340,9870,9870,9870,9870,0
20250204,182300,5801340,9870,9870,9870,9870,0
20250204,182200,5801340,9870,9870,9870,9870,0
20250204,182100,5801340,9870,9870,9870,9870,0
20250204,182000,5801340,9870,9870,9870,9870,0
20250204,181900,5801340,9870,9870,9870,9870,0
20250204,181800,5801340,9870,9870,9870,9870,0
20250204,181700,5801340,9870,9870,9870,9870,0
20250204,181600,5801340,9870,9870,9870,9870,0
20250204,181500,5801340,9870,9870,9870,9870,1
20250204,181400,5801340,9870,9870,9870,9870,0
20250204,181300,5801340,9870,9870,9870,9870,0
20250204,181200,5801340,9870,9870,9870,9870,0
20250204,181100,5801340,9870,9870,9870,9870,0
20250204,181000,5801340,9870,9870,9870,9870,0
20250204,180900,5801340,9870,9870,9870,9870,0
20250204,180800,5801340,9870,9870,9870,9870,0
20250204,180700,5801340,9870,9870,9870,9870,0
20250204,180600,5801340,9870,9870,9870,9870,0
20250204,180500,5801340,9870,9870,9870,9870,0
20250204,180400,5801340,9870,9870,9870,9870,0
20250204,180300,5801340,9870,9870,9870,9870,0
20250204,180200,5801340,9870,9870,9870,9870,0
20250204,180100,5801340,9870,9870,9870,9870,0
20250204,180000,5801340,9870,9870,9870,9870,0
20250204,175900,5801340,9870,9870,9870,9870,0
20250204,175800,5801340,9870,9870,9870,9870,0
20250204,175700,5801340,9870,9870,9870,9870,0
20250204,175600,5801340,9870,9870,9870,9870,0
20250204,175500,5801340,9870,9870,9870,9870,0
20250204,175400,5801340,9870,9870,9870,9870,0
20250204,175300,5801340,9870,9870,9870,9870,0
20250204,175200,5801340,9870,9870,9870,9870,0
20250204,175100,5801340,9870,9870,9870,9870,0
20250204,175000,5801340,9870,9870,9870,9870,0
20250204,174900,5801340,9870,9870,9870,9870,0
20250204,174800,5801340,9870,9870,9870,9870,0
20250204,174700,5801340,9870,9870,9870,9870,0
20250204,174600,5801340,9870,9870,9870,9870,0
20250204,174500,5801340,9870,9870,9870,9870,1
20250204,174400,5801340,9870,9870,9870,9870,0
20250204,174300,5801340,9870,9870,9870,9870,0
20250204,174200,5801340,9870,9870,9870,9870,0
20250204,174100,5801340,9870,9870,9870,9870,0
20250204,174000,5801340,9870,9870,9870,9870,0
20250204,173900,5801340,9870,9870,9870,9870,0
20250204,173800,5801340,9870,9870,9870,9870,0
20250204,173700,5801340,9870,9870,9870,9870,0
20250204,173600,5801340,9870,9870,9870,9870,0
20250204,173500,5801340,9870,9870,9870,9870,0
20250204,173400,5801340,9870,9870,9870,9870,0
20250204,173300,5801340,9870,9870,9870,9870,0
20250204,173200,5801340,9870,9870,9870,9870,0
20250204,173100,5801340,9870,9870,9870,9870,0
20250204,173000,5801340,9870,9870,9870,9870,0
20250204,172900,5801340,9870,9870,9870,9870,0
20250204,172800,5801340,9870,9870,9870,9870,0
20250204,172700,5801340,9870,9870,9870,9870,0
20250204,172600,5801340,9870,9870,9870,9870,0
20250204,172500,5801340,9870,9870,9870,9870,0
20250204,172400,5801340,9870,9870,9870,9870,0
20250204,172300,5801340,9870,9870,9870,9870,0
20250204,172200,5801340,9870,9870,9870,9870,0
20250204,172100,5801340,9870,9870,9870,9870,0
20250204,172000,5801340,9870,9870,9870,9870,0
20250204,171900,5801340,9870,9870,9870,9870,0
20250204,171800,5801340,9870,9870,9870,9870,0
20250204,171700,5801340,9870,9870,9870,9870,0
20250204,171600,5801340,9870,9870,9870,9870,0
20250204,171500,5801340,9870,9870,9870,9870,1
20250204,171400,5801340,9870,9870,9870,9870,0
20250204,171300,5801340,9870,9870,9870,9870,0
20250204,171200,5801340,9870,9870,9870,9870,0
20250204,171100,5801340,9870,9870,9870,9870,0
20250204,171000,5801340,9870,9870,9870,9870,0
20250204,170900,5801340,9870,9870,9870,9870,0
20250204,170800,5801340,9870,9870,9870,9870,0
20250204,170700,5801340,9870,9870,9870,9870,0
20250204,170600,5801340,9870,9870,9870,9870,0
20250204,170500,5801340,9870,9870,9870,9870,0
20250204,170400,5801340,9870,9870,9870,9870,0
20250204,170300,5801340,9870,9870,9870,9870,0
20250204,170200,5801340,9870,9870,9870,9870,0
20250204,170100,5801340,9870,9870,9870,9870,0
20250204,170000,5801340,9870,9870,9870,9870,0
20250204,165900,5801340,9870,9870,9870,9870,0
20250204,165800,5801340,9870,9870,9870,9870,0
20250204,165700,5801340,9870,9870,9870,9870,0
20250204,165600,5801340,9870,9870,9870,9870,0
20250204,165500,5801340,9870,9870,9870,9870,0
20250204,165400,5801340,9870,9870,9870,9870,0
20250204,165300,5801340,9870,9870,9870,9870,0
20250204,165200,5801340,9870,9870,9870,9870,0
20250204,165100,5801340,9870,9870,9870,9870,0
20250204,165000,5801340,9870,9870,9870,9870,0
20250204,164900,5801340,9870,9870,9870,9870,0
20250204,164800,5801340,9870,9870,9870,9870,0
20250204,164700,5801340,9870,9870,9870,9870,0
20250204,164600,5801340,9870,9870,9870,9870,0
20250204,164500,5801340,9870,9870,9870,9870,1
20250204,164400,5801340,9870,9870,9870,9870,0
20250204,164300,5801340,9870,9870,9870,9870,0
20250204,164200,5801340,9870,9870,9870,9870,0
20250204,164100,5801340,9870,9870,9870,9870,0
20250204,164000,5801340,9870,9870,9870,9870,0
20250204,163900,5801340,9870,9870,9870,9870,0
20250204,163800,5801340,9870,9870,9870,9870,0
20250204,163700,5801340,9870,9870,9870,9870,0
20250204,163600,5801340,9870,9870,9870,9870,0
20250204,163500,5801340,9870,9870,9870,9870,0
20250204,163400,5801340,9870,9870,9870,9870,0
20250204,163300,5801340,9870,9870,9870,9870,0
20250204,163200,5801340,9870,9870,9870,9870,0
20250204,163100,5801340,9870,9870,9870,9870,0
20250204,163000,5801340,9870,9870,9870,9870,0
20250204,162900,5801340,9870,9870,9870,9870,0
20250204,162800,5801340,9870,9870,9870,9870,0
20250204,162700,5801340,9870,9870,9870,9870,0
20250204,162600,5801340,9870,9870,9870,9870,0
20250204,162500,5801340,9870,9870,9870,9870,0
20250204,162400,5801340,9870,9870,9870,9870,0
20250204,162300,5801340,9870,9870,9870,9870,0
20250204,162200,5801340,9870,9870,9870,9870,0
20250204,162100,5801340,9870,9870,9870,9870,0
20250204,162000,5801340,9870,9870,9870,9870,0
20250204,161900,5801340,9870,9870,9870,9870,0
20250204,161800,5801340,9870,9870,9870,9870,0
20250204,161700,5801340,9870,9870,9870,9870,0
20250204,161600,5801340,9870,9870,9870,9870,0
20250204,161500,5801340,9870,9870,9870,9870,1
20250204,161400,5801340,9870,9870,9870,9870,0
20250204,161300,5801340,9870,9870,9870,9870,0
20250204,161200,5801340,9870,9870,9870,9870,0
20250204,161100,5801340,9870,9870,9870,9870,0
20250204,161000,5801340,9870,9870,9870,9870,0
20250204,160900,5801340,9870,9870,9870,9870,0
20250204,160800,5801340,9870,9870,9870,9870,0
20250204,160700,5801340,9870,9870,9870,9870,0
20250204,160600,5801340,9870,9870,9870,9870,0
20250204,160500,5801340,9870,9870,9870,9870,0
20250204,160400,5801340,9870,9870,9870,9870,0
20250204,160300,5801340,9870,9870,9870,9870,0
20250204,160200,5801340,9870,9870,9870,9870,0
20250204,160100,5801340,9870,9870,9870,9870,0
20250204,160000,5801340,9870,9870,9870,9870,0
20250204,155900,5801340,9870,9870,9870,9870,0
20250204,155800,5801340,9870,9870,9870,9870,0
20250204,155700,5801340,9870,9870,9870,9870,0
20250204,155600,5801340,9870,9870,9870,9870,0
20250204,155500,5801340,9870,9870,9870,9870,0
20250204,155400,5801340,9870,9870,9870,9870,0
20250204,155300,5801340,9870,9870,9870,9870,0
20250204,155200,5801340,9870,9870,9870,9870,0
20250204,155100,5801340,9870,9870,9870,9870,0
20250204,155000,5801340,9870,9870,9870,9870,0
20250204,154900,5801340,9870,9870,9870,9870,0
20250204,154800,5801340,9870,9870,9870,9870,0
20250204,154700,5801340,9870,9870,9870,9870,0
20250204,154600,5801340,9870,9870,9870,9870,0
20250204,154500,5801340,9870,9870,9870,9870,1
20250204,154400,5801340,9870,9870,9870,9870,0
20250204,154300,5801340,9870,9870,9870,9870,0
20250204,154200,5801340,9870,9870,9870,9870,0
20250204,154100,5801340,9870,9870,9870,9870,0
20250204,154000,5801340,9870,9870,9870,9870,0
20250204,153900,5801340,9870,9870,9870,9870,0
20250204,153800,5801340,9870,9870,9870,9870,0
20250204,153700,5801340,9870,9870,9870,9870,0
20250204,153600,5801340,9870,9870,9870,9870,0
20250204,153500,5801340,9870,9870,9870,9870,0
20250204,153400,5801340,9870,9870,9870,9870,0
20250204,153300,5801340,9870,9870,9870,9870,0
20250204,153200,5801340,9870,9870,9870,9870,0
20250204,153100,5801340,9870,9870,9870,9870,0
20250204,153000,5801340,9870,9870,9870,9870,0
20250204,152900,5801340,9870,9870,9870,9870,0
20250204,152800,5801340,9870,9870,9870,9870,0
20250204,152700,5801340,9870,9870,9870,9870,0
20250204,152600,5801340,9870,9870,9870,9870,0
20250204,152500,5801340,9870,9870,9870,9870,0
20250204,152400,5801340,9870,9870,9870,9870,0
20250204,152300,5801340,9870,9870,9870,9870,0
20250204,152200,5801340,9870,9870,9870,9870,0
20250204,152100,5801340,9870,9870,9870,9870,0
20250204,152000,5801340,9870,9870,9870,9870,0
20250204,151900,5801340,9870,9870,9870,9870,0
20250204,151800,5801340,9870,9870,9870,9870,0
20250204,151700,5801340,9870,9870,9870,9870,0
20250204,151600,5801340,9870,9870,9870,9870,0
20250204,151500,5801340,9870,9870,9870,9870,0
20250204,151400,5801340,9870,9870,9870,9870,0
20250204,151300,5801340,9870,9870,9870,9870,0
20250204,151200,5801340,9870,9870,9870,9870,0
20250204,151100,5801340,9870,9870,9870,9870,0
20250204,151000,5801340,9870,9870,9870,9870,0
20250204,150900,5801340,9870,9870,9870,9870,0
20250204,150800,5801340,9870,9870,9870,9870,0
20250204,150700,5801340,9870,9870,9870,9870,0
20250204,150600,5801340,9870,9870,9870,9870,0
20250204,150500,5801340,9870,9870,9870,9870,0
20250204,150400,5801340,9870,9870,9870,9870,0
20250204,150300,5801340,9870,9870,9870,9870,0
20250204,150200,5801340,9870,9870,9870,9870,0
20250204,150100,5801340,9870,9870,9870,9870,0
20250204,150000,5801340,9870,9870,9870,9870,0
20250204,145900,5801340,9870,9870,9870,9870,0
20250204,145800,5801340,9870,9870,9870,9870,0
20250204,145700,5801340,9870,9870,9870,9870,0
20250204,145600,5801340,9870,9870,9870,9870,0
20250204,145500,5801340,9870,9870,9870,9870,0
20250204,145400,5801340,9870,9870,9870,9870,0
20250204,145300,5801340,9870,9870,9870,9870,0
20250204,145200,5801340,9870,9870,9870,9870,0
20250204,145100,5801340,9870,9870,9870,9870,0
20250204,145000,5801340,9870,9870,9870,9870,0
20250204,144900,5801340,9870,9870,9870,9870,1
20250204,144800,5791470,9860,9860,9860,9860,0
20250204,144700,5791470,9860,9860,9860,9860,0
20250204,144600,5791470,9860,9860,9860,9860,0
20250204,144500,5791470,9860,9860,9860,9860,0
20250204,144400,5791470,9860,9860,9860,9860,0
20250204,144300,5791470,9860,9860,9860,9860,0
20250204,144200,5791470,9860,9860,9860,9860,0
20250204,144100,5791470,9860,9860,9860,9860,0
20250204,144000,5791470,9860,9860,9860,9860,0
20250204,143900,5791470,9860,9860,9860,9860,0
20250204,143800,5791470,9860,9860,9860,9860,0
20250204,143700,5791470,9860,9860,9860,9860,0
20250204,143600,5791470,9860,9860,9860,9860,0
20250204,143500,5791470,9860,9860,9860,9860,0
20250204,143400,5791470,9860,9860,9860,9860,0
20250204,143300,5791470,9860,9860,9860,9860,0
20250204,143200,5791470,9860,9860,9860,9860,0
20250204,143100,5791470,9860,9860,9860,9860,0
20250204,143000,5791470,9860,9860,9860,9860,0
20250204,142900,5791470,9860,9860,9860,9860,0
20250204,142800,5791470,9860,9860,9860,9860,0
20250204,142700,5791470,9860,9860,9860,9860,0
20250204,142600,5791470,9860,9860,9860,9860,0
20250204,142500,5791470,9860,9860,9860,9860,0
20250204,142400,5791470,9860,9860,9860,9860,0
20250204,142300,5791470,9860,9860,9860,9860,0
20250204,142200,5791470,9860,9860,9860,9860,0
20250204,142100,5791470,9860,9860,9860,9860,0
20250204,142000,5791470,9860,9860,9860,9860,0
20250204,141900,5791470,9860,9860,9860,9860,0
20250204,141800,5791470,9860,9860,9860,9860,0
20250204,141700,5791470,9860,9860,9860,9860,0
20250204,141600,5791470,9860,9860,9860,9860,0
20250204,141500,5791470,9860,9860,9860,9860,0
20250204,141400,5791470,9860,9860,9860,9860,0
20250204,141300,5791470,9860,9860,9860,9860,0
20250204,141200,5791470,9860,9860,9860,9860,0
20250204,141100,5791470,9860,9860,9860,9860,0
20250204,141000,5791470,9860,9860,9860,9860,90
20250204,140900,4904070,9860,9860,9860,9860,1
20250204,140800,4894210,9870,9870,9870,9870,0
20250204,140700,4894210,9870,9870,9870,9870,0
20250204,140600,4894210,9870,9870,9870,9870,0
20250204,140500,4894210,9870,9870,9870,9870,0
20250204,140400,4894210,9870,9870,9870,9870,0
20250204,140300,4894210,9870,9870,9870,9870,3
20250204,140200,4864600,9870,9870,9870,9870,2
20250204,140100,4844860,9870,9870,9870,9870,5
20250204,140000,4795510,9890,9890,9890,9890,0
20250204,135900,4795510,9890,9890,9890,9890,0
20250204,135800,4795510,9890,9890,9890,9890,1
20250204,135700,4785620,10000,10000,10000,10000,0
20250204,135600,4785620,10000,10000,10000,10000,0
20250204,135500,4785620,10000,10000,10000,10000,0
20250204,135400,4785620,10000,10000,10000,10000,0
20250204,135300,4785620,10000,10000,10000,10000,0
20250204,135200,4785620,10000,10000,10000,10000,0
20250204,135100,4785620,10000,10000,10000,10000,0
20250204,135000,4785620,10000,10000,10000,10000,0
20250204,134900,4785620,10000,10000,10000,10000,0
20250204,134800,4785620,10000,10000,10000,10000,0
20250204,134700,4785620,10000,9890,10000,9890,110
20250204,134600,3695830,9880,9880,9880,9880,0
20250204,134500,3695830,9880,9880,9880,9880,0
20250204,134400,3695830,9880,9880,9880,9880,0
20250204,134300,3695830,9880,9880,9880,9880,0
20250204,134200,3695830,9880,9880,9880,9880,0
20250204,134100,3695830,9880,9880,9880,9880,0
20250204,134000,3695830,9880,9880,9880,9880,2
20250204,133900,3676070,9890,9890,9890,9890,0
20250204,133800,3676070,9890,9890,9890,9890,0
20250204,133700,3676070,9890,9890,9890,9890,0
20250204,133600,3676070,9890,9890,9890,9890,0
20250204,133500,3676070,9890,9890,9890,9890,0
20250204,133400,3676070,9890,9890,9890,9890,0
20250204,133300,3676070,9890,9890,9890,9890,0
20250204,133200,3676070,9890,9890,9890,9890,9
20250204,133100,3587060,9890,9890,9890,9890,0
20250204,133000,3587060,9890,9890,9890,9890,0
20250204,132900,3587060,9890,9890,9890,9890,0
20250204,132800,3587060,9890,9890,9890,9890,0
20250204,132700,3587060,9890,9890,9890,9890,0
20250204,132600,3587060,9890,9890,9890,9890,1
20250204,132500,3577170,9890,9890,9890,9890,0
20250204,132400,3577170,9890,9890,9890,9890,0
20250204,132300,3577170,9890,9890,9890,9890,0
20250204,132200,3577170,9890,9890,9890,9890,0
20250204,132100,3577170,9890,9890,9890,9890,0
20250204,132000,3577170,9890,9890,9890,9890,0
20250204,131900,3577170,9890,9890,9890,9890,0
20250204,131800,3577170,9890,9890,9890,9890,0
20250204,131700,3577170,9890,9890,9890,9890,0
20250204,131600,3577170,9890,9890,9890,9890,0
20250204,131500,3577170,9890,9890,9890,9890,1
20250204,131400,3567280,9900,9900,9900,9900,0
20250204,131300,3567280,9900,9900,9900,9900,8
20250204,131200,3488080,9900,9900,9900,9900,0
20250204,131100,3488080,9900,9900,9900,9900,0
20250204,131000,3488080,9900,9900,9900,9900,0
20250204,130900,3488080,9900,9900,9900,9900,0
20250204,130800,3488080,9900,9900,9900,9900,0
20250204,130700,3488080,9900,9900,9900,9900,0
20250204,130600,3488080,9900,9900,9900,9900,0
20250204,130500,3488080,9900,9900,9900,9900,0
20250204,130400,3488080,9900,9900,9900,9900,0
20250204,130300,3488080,9900,9900,9900,9900,0
20250204,130200,3488080,9900,9900,9900,9900,0
20250204,130100,3488080,9900,9900,9900,9900,0
20250204,130000,3488080,9900,9900,9900,9900,0
20250204,125900,3488080,9900,9900,9900,9900,0
20250204,125800,3488080,9900,9900,9900,9900,0
20250204,125700,3488080,9900,9900,9900,9900,0
20250204,125600,3488080,9900,9900,9900,9900,0
20250204,125500,3488080,9900,9900,9900,9900,0
20250204,125400,3488080,9900,9900,9900,9900,0
20250204,125300,3488080,9900,9900,9900,9900,0
20250204,125200,3488080,9900,9900,9900,9900,0
20250204,125100,3488080,9900,9900,9900,9900,0
20250204,125000,3488080,9900,9900,9900,9900,0
20250204,124900,3488080,9900,9900,9900,9900,0
20250204,124800,3488080,9900,9900,9900,9900,0
20250204,124700,3488080,9900,9900,9900,9900,0
20250204,124600,3488080,9900,9900,9900,9900,0
20250204,124500,3488080,9900,9900,9900,9900,0
20250204,124400,3488080,9900,9900,9900,9900,0
20250204,124300,3488080,9900,9900,9900,9900,0
20250204,124200,3488080,9900,9900,9900,9900,0
20250204,124100,3488080,9900,9900,9900,9900,0
20250204,124000,3488080,9900,9900,9900,9900,0
20250204,123900,3488080,9900,9900,9900,9900,0
20250204,123800,3488080,9900,9900,9900,9900,0
20250204,123700,3488080,9900,9900,9900,9900,0
20250204,123600,3488080,9900,9900,9900,9900,0
20250204,123500,3488080,9900,9900,9900,9900,0
20250204,123400,3488080,9900,9900,9900,9900,0
20250204,123300,3488080,9900,9900,9900,9900,0
20250204,123200,3488080,9900,9900,9900,9900,0
20250204,123100,3488080,9900,9900,9900,9900,0
20250204,123000,3488080,9900,9900,9900,9900,0
20250204,122900,3488080,9900,9900,9900,9900,0
20250204,122800,3488080,9900,9900,9900,9900,0
20250204,122700,3488080,9900,9900,9900,9900,0
20250204,122600,3488080,9900,9900,9900,9900,0
20250204,122500,3488080,9900,9900,9900,9900,0
20250204,122400,3488080,9900,9900,9900,9900,0
20250204,122300,3488080,9900,9900,9900,9900,0
20250204,122200,3488080,9900,9900,9900,9900,0
20250204,122100,3488080,9900,9900,9900,9900,0
20250204,122000,3488080,9900,9900,9900,9900,0
20250204,121900,3488080,9900,9900,9900,9900,0
20250204,121800,3488080,9900,9900,9900,9900,0
20250204,121700,3488080,9900,9900,9900,9900,0
20250204,121600,3488080,9900,9900,9900,9900,0
20250204,121500,3488080,9900,9900,9900,9900,0
20250204,121400,3488080,9900,9900,9900,9900,0
20250204,121300,3488080,9900,9900,9900,9900,0
20250204,121200,3488080,9900,9900,9900,9900,0
20250204,121100,3488080,9900,9900,9900,9900,0
20250204,121000,3488080,9900,9900,9900,9900,0
20250204,120900,3488080,9900,9900,9900,9900,0
20250204,120800,3488080,9900,9900,9900,9900,0
20250204,120700,3488080,9900,9900,9900,9900,0
20250204,120600,3488080,9900,9900,9900,9900,0
20250204,120500,3488080,9900,9900,9900,9900,0
20250204,120400,3488080,9900,9900,9900,9900,0
20250204,120300,3488080,9900,9900,9900,9900,0
20250204,120200,3488080,9900,9900,9900,9900,1
20250204,120100,3478180,9900,9900,9900,9900,1
20250204,120000,3468280,9900,9900,9900,9900,0
20250204,115900,3468280,9900,9900,9900,9900,0
20250204,115800,3468280,9900,9900,9900,9900,0
20250204,115700,3468280,9900,9900,9900,9900,0
20250204,115600,3468280,9900,9900,9900,9900,0
20250204,115500,3468280,9900,9900,9900,9900,1
20250204,115400,3458380,10000,9960,10000,9960,98
20250204,115300,2478620,9940,9940,9940,9940,1
20250204,115200,2468680,9910,9910,9910,9910,1
20250204,115100,2458770,9910,9910,9910,9910,0
20250204,115000,2458770,9910,9910,9910,9910,0
20250204,114900,2458770,9910,9910,9910,9910,0
20250204,114800,2458770,9910,9910,9910,9910,0
20250204,114700,2458770,9910,9910,9910,9910,0
20250204,114600,2458770,9910,9910,9910,9910,0
20250204,114500,2458770,9910,9910,9910,9910,0
20250204,114400,2458770,9910,9910,9910,9910,0
20250204,114300,2458770,9910,9910,9910,9910,0
20250204,114200,2458770,9910,9910,9910,9910,0
20250204,114100,2458770,9910,9910,9910,9910,0
20250204,114000,2458770,9910,9910,9910,9910,0
20250204,113900,2458770,9910,9910,9910,9910,0
20250204,113800,2458770,9910,9910,9910,9910,0
20250204,113700,2458770,9910,9910,9910,9910,0
20250204,113600,2458770,9910,9910,9910,9910,0
20250204,113500,2458770,9910,9910,9910,9910,0
20250204,113400,2458770,9910,9910,9910,9910,0
20250204,113300,2458770,9910,9910,9910,9910,0
20250204,113200,2458770,9910,9910,9910,9910,0
20250204,113100,2458770,9910,9910,9910,9910,0
20250204,113000,2458770,9910,9910,9910,9910,0
20250204,112900,2458770,9910,9910,9910,9910,0
20250204,112800,2458770,9910,9910,9910,9910,0
20250204,112700,2458770,9910,9910,9910,9910,0
20250204,112600,2458770,9910,9910,9910,9910,0
20250204,112500,2458770,9910,9910,9910,9910,144
20250204,112400,1031730,9910,9910,9910,9910,0
20250204,112300,1031730,9910,9910,9910,9910,0
20250204,112200,1031730,9910,9910,9910,9910,0
20250204,112100,1031730,9910,9910,9910,9910,0
20250204,112000,1031730,9910,9910,9910,9910,0
20250204,111900,1031730,9910,9910,9910,9910,0
20250204,111800,1031730,9910,9910,9910,9910,0
20250204,111700,1031730,9910,9910,9910,9910,0
20250204,111600,1031730,9910,9910,9910,9910,0
20250204,111500,1031730,9910,9910,9910,9910,0
20250204,111400,1031730,9910,9910,9910,9910,0
20250204,111300,1031730,9910,9910,9910,9910,0
20250204,111200,1031730,9910,9910,9910,9910,0
20250204,111100,1031730,9910,9910,9910,9910,0
20250204,111000,1031730,9910,9910,9910,9910,0
20250204,110900,1031730,9910,9910,9910,9910,1
20250204,110800,1021820,9910,9910,9910,9910,20
20250204,110700,823620,9910,9910,9910,9910,0
20250204,110600,823620,9910,9910,9910,9910,0
20250204,110500,823620,9910,9910,9910,9910,0
20250204,110400,823620,9910,9910,9910,9910,0
20250204,110300,823620,9910,9910,9910,9910,0
20250204,110200,823620,9910,9910,9910,9910,0
20250204,110100,823620,9910,9910,9910,9910,0
20250204,110000,823620,9910,9910,9910,9910,0
20250204,105900,823620,9910,9910,9910,9910,0
20250204,105800,823620,9910,9910,9910,9910,0
20250204,105700,823620,9910,9910,9910,9910,0
20250204,105600,823620,9910,9910,9910,9910,0
20250204,105500,823620,9910,9910,9910,9910,0
20250204,105400,823620,9910,9910,9910,9910,40
20250204,105300,427220,9880,9880,9880,9880,0
20250204,105200,427220,9880,9880,9880,9880,0
20250204,105100,427220,9880,9880,9880,9880,0
20250204,105000,427220,9880,9880,9880,9880,0
20250204,104900,427220,9880,9880,9880,9880,0
20250204,104800,427220,9880,9880,9880,9880,0
20250204,104700,427220,9880,9880,9880,9880,0
20250204,104600,427220,9880,9880,9880,9880,0
20250204,104500,427220,9880,9880,9880,9880,0
20250204,104400,427220,9880,9880,9880,9880,0
20250204,104300,427220,9880,9880,9880,9880,0
20250204,104200,427220,9880,9880,9880,9880,0
20250204,104100,427220,9880,9880,9880,9880,0
20250204,104000,427220,9880,9880,9880,9880,0
20250204,103900,427220,9880,9880,9880,9880,0
20250204,103800,427220,9880,9880,9880,9880,0
20250204,103700,427220,9880,9880,9880,9880,0
20250204,103600,427220,9880,9880,9880,9880,0
20250204,103500,427220,9880,9880,9880,9880,0
20250204,103400,427220,9880,9880,9880,9880,0
20250204,103300,427220,9880,9880,9880,9880,0
20250204,103200,427220,9880,9880,9880,9880,0
20250204,103100,427220,9880,9880,9880,9880,0
20250204,103000,427220,9880,9880,9880,9880,0
20250204,102900,427220,9880,9880,9880,9880,0
20250204,102800,427220,9880,9880,9880,9880,0
20250204,102700,427220,9880,9880,9880,9880,0
20250204,102600,427220,9880,9880,9880,9880,0
20250204,102500,427220,9880,9880,9880,9880,0
20250204,102400,427220,9880,9880,9880,9880,0
20250204,102300,427220,9880,9880,9880,9880,0
20250204,102200,427220,9880,9880,9880,9880,0
20250204,102100,427220,9880,9880,9880,9880,0
20250204,102000,427220,9880,9880,9880,9880,0
20250204,101900,427220,9880,9880,9880,9880,0
20250204,101800,427220,9880,9880,9880,9880,0
20250204,101700,427220,9880,9880,9880,9880,0
20250204,101600,427220,9880,9880,9880,9880,0
20250204,101500,427220,9880,9880,9880,9880,0
20250204,101400,427220,9880,9880,9880,9880,0
20250204,101300,427220,9880,9880,9880,9880,0
20250204,101200,427220,9880,9880,9880,9880,0
20250204,101100,427220,9880,9880,9880,9880,0
20250204,101000,427220,9880,9880,9880,9880,0
20250204,100900,427220,9880,9880,9880,9880,0
20250204,100800,427220,9880,9880,9880,9880,0
20250204,100700,427220,9880,9880,9880,9880,0
20250204,100600,427220,9880,9880,9880,9880,0
20250204,100500,427220,9880,9880,9880,9880,0
20250204,100400,427220,9880,9880,9880,9880,0
20250204,100300,427220,9880,9880,9880,9880,0
20250204,100200,427220,9880,9880,9880,9880,0
20250204,100100,427220,9880,9880,9880,9880,0
20250204,100000,427220,9880,9880,9880,9880,0
20250204,095900,427220,9880,9880,9880,9880,0
20250204,095800,427220,9880,9880,9880,9880,0
20250204,095700,427220,9880,9880,9880,9880,0
20250204,095600,427220,9880,9880,9880,9880,0
20250204,095500,427220,9880,9880,9880,9880,0
20250204,095400,427220,9880,9880,9880,9880,0
20250204,095300,427220,9880,9880,9880,9880,0
20250204,095200,427220,9880,9880,9880,9880,1
20250204,095100,417340,9860,9860,9860,9860,1
20250204,095000,407480,9860,9860,9860,9860,0
20250204,094900,407480,9860,9860,9860,9860,0
20250204,094800,407480,9860,9860,9860,9860,0
20250204,094700,407480,9860,9860,9860,9860,0
20250204,094600,407480,9860,9860,9860,9860,0
20250204,094500,407480,9860,9860,9860,9860,0
20250204,094400,407480,9860,9860,9860,9860,2
20250204,094300,387760,9840,9840,9840,9840,0
20250204,094200,387760,9840,9840,9840,9840,3
20250204,094100,358240,9840,9840,9840,9840,10
20250204,094000,259840,9840,9840,9840,9840,0
20250204,093900,259840,9840,9840,9840,9840,0
20250204,093800,259840,9840,9840,9840,9840,0
20250204,093700,259840,9840,9840,9840,9840,0
20250204,093600,259840,9840,9840,9840,9840,0
20250204,093500,259840,9840,9840,9840,9840,0
20250204,093400,259840,9840,9840,9840,9840,0
20250204,093300,259840,9840,9840,9840,9840,0
20250204,093200,259840,9840,9840,9840,9840,0
20250204,093100,259840,9840,9840,9840,9840,0
20250204,093000,259840,9840,9840,9840,9840,0
20250204,092900,259840,9840,9840,9840,9840,0
20250204,092800,259840,9840,9840,9840,9840,0
20250204,092700,259840,9840,9840,9840,9840,0
20250204,092600,259840,9840,9840,9840,9840,0
20250204,092500,259840,9840,9840,9840,9840,0
20250204,092400,259840,9840,9840,9840,9840,1
20250204,092300,250000,10000,10000,10000,10000,0
20250204,092200,250000,10000,10000,10000,10000,0
20250204,092100,250000,10000,10000,10000,10000,0
20250204,092000,250000,10000,10000,10000,10000,0
20250204,091900,250000,10000,10000,10000,10000,0
20250204,091800,250000,10000,10000,10000,10000,0
20250204,091700,250000,10000,10000,10000,10000,0
20250204,091600,250000,10000,10000,10000,10000,0
20250204,091500,250000,10000,10000,10000,10000,0
20250204,091400,250000,10000,10000,10000,10000,0
20250204,091300,250000,10000,10000,10000,10000,0
20250204,091200,250000,10000,10000,10000,10000,0
20250204,091100,250000,10000,10000,10000,10000,0
20250204,091000,250000,10000,10000,10000,10000,0
20250204,090900,250000,10000,10000,10000,10000,0
20250204,090800,250000,10000,10000,10000,10000,0
20250204,090700,250000,10000,10000,10000,10000,0
20250204,090600,250000,10000,10000,10000,10000,0
20250204,090500,250000,10000,10000,10000,10000,5
20250204,090400,200000,10000,10000,10000,10000,20
20250204,090300,0,9870,9870,9870,9870,0
20250204,090200,0,9870,9870,9870,9870,0
20250204,090100,0,9870,9870,9870,9870,0
20250204,090000,0,9870,9870,9870,9870,0