KissMeData/051490/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193500,54303530,3690,3690,3690,3690,551
20250207,193400,54303530,3690,3690,3690,3690,0
20250207,193300,54303530,3690,3690,3690,3690,0
20250207,193200,54303530,3690,3690,3690,3690,0
20250207,193100,54303530,3690,3690,3690,3690,0
20250207,193000,54303530,3690,3690,3690,3690,0
20250207,192900,54303530,3690,3690,3690,3690,0
20250207,192800,54303530,3690,3690,3690,3690,0
20250207,192700,54303530,3690,3690,3690,3690,0
20250207,192600,54303530,3690,3690,3690,3690,0
20250207,192500,54303530,3690,3690,3690,3690,0
20250207,192400,54303530,3690,3690,3690,3690,0
20250207,192300,54303530,3690,3690,3690,3690,0
20250207,192200,54303530,3690,3690,3690,3690,0
20250207,192100,54303530,3690,3690,3690,3690,0
20250207,192000,54303530,3690,3690,3690,3690,0
20250207,191900,54303530,3690,3690,3690,3690,0
20250207,191800,54303530,3690,3690,3690,3690,0
20250207,191700,54303530,3690,3690,3690,3690,0
20250207,191600,54303530,3690,3690,3690,3690,0
20250207,191500,54303530,3690,3690,3690,3690,0
20250207,191400,54303530,3690,3690,3690,3690,0
20250207,191300,54303530,3690,3690,3690,3690,0
20250207,191200,54303530,3690,3690,3690,3690,0
20250207,191100,54303530,3690,3690,3690,3690,0
20250207,191000,54303530,3690,3690,3690,3690,0
20250207,190900,54303530,3690,3690,3690,3690,0
20250207,190800,54303530,3690,3690,3690,3690,0
20250207,190700,54303530,3690,3690,3690,3690,0
20250207,190600,54303530,3690,3690,3690,3690,0
20250207,190500,54303530,3690,3690,3690,3690,551
20250207,190400,54303530,3690,3690,3690,3690,0
20250207,190300,54303530,3690,3690,3690,3690,0
20250207,190200,54303530,3690,3690,3690,3690,0
20250207,190100,54303530,3690,3690,3690,3690,0
20250207,190000,54303530,3690,3690,3690,3690,0
20250207,185900,54303530,3690,3690,3690,3690,0
20250207,185800,54303530,3690,3690,3690,3690,0
20250207,185700,54303530,3690,3690,3690,3690,0
20250207,185600,54303530,3690,3690,3690,3690,0
20250207,185500,54303530,3690,3690,3690,3690,0
20250207,185400,54303530,3690,3690,3690,3690,0
20250207,185300,54303530,3690,3690,3690,3690,0
20250207,185200,54303530,3690,3690,3690,3690,0
20250207,185100,54303530,3690,3690,3690,3690,0
20250207,185000,54303530,3690,3690,3690,3690,0
20250207,184900,54303530,3690,3690,3690,3690,0
20250207,184800,54303530,3690,3690,3690,3690,0
20250207,184700,54303530,3690,3690,3690,3690,0
20250207,184600,54303530,3690,3690,3690,3690,0
20250207,184500,54303530,3690,3690,3690,3690,0
20250207,184400,54303530,3690,3690,3690,3690,0
20250207,184300,54303530,3690,3690,3690,3690,0
20250207,184200,54303530,3690,3690,3690,3690,0
20250207,184100,54303530,3690,3690,3690,3690,0
20250207,184000,54303530,3690,3690,3690,3690,0
20250207,183900,54303530,3690,3690,3690,3690,0
20250207,183800,54303530,3690,3690,3690,3690,0
20250207,183700,54303530,3690,3690,3690,3690,0
20250207,183600,54303530,3690,3690,3690,3690,0
20250207,183500,54303530,3690,3690,3690,3690,551
20250207,183400,54303530,3690,3690,3690,3690,0
20250207,183300,54303530,3690,3690,3690,3690,0
20250207,183200,54303530,3690,3690,3690,3690,0
20250207,183100,54303530,3690,3690,3690,3690,0
20250207,183000,54303530,3690,3690,3690,3690,0
20250207,182900,54303530,3690,3690,3690,3690,0
20250207,182800,54303530,3690,3690,3690,3690,0
20250207,182700,54303530,3690,3690,3690,3690,0
20250207,182600,54303530,3690,3690,3690,3690,0
20250207,182500,54303530,3690,3690,3690,3690,0
20250207,182400,54303530,3690,3690,3690,3690,0
20250207,182300,54303530,3690,3690,3690,3690,0
20250207,182200,54303530,3690,3690,3690,3690,0
20250207,182100,54303530,3690,3690,3690,3690,0
20250207,182000,54303530,3690,3690,3690,3690,0
20250207,181900,54303530,3690,3690,3690,3690,0
20250207,181800,54303530,3690,3690,3690,3690,0
20250207,181700,54303530,3690,3690,3690,3690,0
20250207,181600,54303530,3690,3690,3690,3690,0
20250207,181500,54303530,3690,3690,3690,3690,0
20250207,181400,54303530,3690,3690,3690,3690,0
20250207,181300,54303530,3690,3690,3690,3690,0
20250207,181200,54303530,3690,3690,3690,3690,0
20250207,181100,54303530,3690,3690,3690,3690,0
20250207,181000,54303530,3690,3690,3690,3690,0
20250207,180900,54303530,3690,3690,3690,3690,0
20250207,180800,54303530,3690,3690,3690,3690,0
20250207,180700,54303530,3690,3690,3690,3690,0
20250207,180600,54303530,3690,3690,3690,3690,0
20250207,180500,54303530,3690,3690,3690,3690,551
20250207,180400,54303530,3690,3690,3690,3690,0
20250207,180300,54303530,3690,3690,3690,3690,0
20250207,180200,54303530,3690,3690,3690,3690,0
20250207,180100,54303530,3690,3690,3690,3690,0
20250207,180000,54303530,3690,3690,3690,3690,0
20250207,175900,54303530,3690,3690,3690,3690,0
20250207,175800,54303530,3690,3690,3690,3690,0
20250207,175700,54303530,3690,3690,3690,3690,0
20250207,175600,54303530,3690,3690,3690,3690,0
20250207,175500,54303530,3690,3690,3690,3690,0
20250207,175400,54303530,3690,3690,3690,3690,0
20250207,175300,54303530,3690,3690,3690,3690,0
20250207,175200,54303530,3690,3690,3690,3690,0
20250207,175100,54303530,3690,3690,3690,3690,0
20250207,175000,54303530,3690,3690,3690,3690,0
20250207,174900,54303530,3690,3690,3690,3690,0
20250207,174800,54303530,3690,3690,3690,3690,0
20250207,174700,54303530,3690,3690,3690,3690,0
20250207,174600,54303530,3690,3690,3690,3690,0
20250207,174500,54303530,3690,3690,3690,3690,0
20250207,174400,54303530,3690,3690,3690,3690,0
20250207,174300,54303530,3690,3690,3690,3690,0
20250207,174200,54303530,3690,3690,3690,3690,0
20250207,174100,54303530,3690,3690,3690,3690,0
20250207,174000,54303530,3690,3690,3690,3690,0
20250207,173900,54303530,3690,3690,3690,3690,0
20250207,173800,54303530,3690,3690,3690,3690,0
20250207,173700,54303530,3690,3690,3690,3690,0
20250207,173600,54303530,3690,3690,3690,3690,0
20250207,173500,54303530,3690,3690,3690,3690,551
20250207,173400,54303530,3690,3690,3690,3690,0
20250207,173300,54303530,3690,3690,3690,3690,0
20250207,173200,54303530,3690,3690,3690,3690,0
20250207,173100,54303530,3690,3690,3690,3690,0
20250207,173000,54303530,3690,3690,3690,3690,0
20250207,172900,54303530,3690,3690,3690,3690,0
20250207,172800,54303530,3690,3690,3690,3690,0
20250207,172700,54303530,3690,3690,3690,3690,0
20250207,172600,54303530,3690,3690,3690,3690,0
20250207,172500,54303530,3690,3690,3690,3690,0
20250207,172400,54303530,3690,3690,3690,3690,0
20250207,172300,54303530,3690,3690,3690,3690,0
20250207,172200,54303530,3690,3690,3690,3690,0
20250207,172100,54303530,3690,3690,3690,3690,0
20250207,172000,54303530,3690,3690,3690,3690,0
20250207,171900,54303530,3690,3690,3690,3690,0
20250207,171800,54303530,3690,3690,3690,3690,0
20250207,171700,54303530,3690,3690,3690,3690,0
20250207,171600,54303530,3690,3690,3690,3690,0
20250207,171500,54303530,3690,3690,3690,3690,0
20250207,171400,54303530,3690,3690,3690,3690,0
20250207,171300,54303530,3690,3690,3690,3690,0
20250207,171200,54303530,3690,3690,3690,3690,0
20250207,171100,54303530,3690,3690,3690,3690,0
20250207,171000,54303530,3690,3690,3690,3690,0
20250207,170900,54303530,3690,3690,3690,3690,0
20250207,170800,54303530,3690,3690,3690,3690,0
20250207,170700,54303530,3690,3690,3690,3690,0
20250207,170600,54303530,3690,3690,3690,3690,0
20250207,170500,54303530,3690,3690,3690,3690,551
20250207,170400,54303530,3690,3690,3690,3690,0
20250207,170300,54303530,3690,3690,3690,3690,0
20250207,170200,54303530,3690,3690,3690,3690,0
20250207,170100,54303530,3690,3690,3690,3690,0
20250207,170000,54303530,3690,3690,3690,3690,0
20250207,165900,54303530,3690,3690,3690,3690,0
20250207,165800,54303530,3690,3690,3690,3690,0
20250207,165700,54303530,3690,3690,3690,3690,0
20250207,165600,54303530,3690,3690,3690,3690,0
20250207,165500,54303530,3690,3690,3690,3690,0
20250207,165400,54303530,3690,3690,3690,3690,0
20250207,165300,54303530,3690,3690,3690,3690,0
20250207,165200,54303530,3690,3690,3690,3690,0
20250207,165100,54303530,3690,3690,3690,3690,0
20250207,165000,54303530,3690,3690,3690,3690,0
20250207,164900,54303530,3690,3690,3690,3690,0
20250207,164800,54303530,3690,3690,3690,3690,0
20250207,164700,54303530,3690,3690,3690,3690,0
20250207,164600,54303530,3690,3690,3690,3690,0
20250207,164500,54303530,3690,3690,3690,3690,0
20250207,164400,54303530,3690,3690,3690,3690,0
20250207,164300,54303530,3690,3690,3690,3690,0
20250207,164200,54303530,3690,3690,3690,3690,0
20250207,164100,54303530,3690,3690,3690,3690,0
20250207,164000,54303530,3690,3690,3690,3690,0
20250207,163900,54303530,3690,3690,3690,3690,0
20250207,163800,54303530,3690,3690,3690,3690,0
20250207,163700,54303530,3690,3690,3690,3690,0
20250207,163600,54303530,3690,3690,3690,3690,0
20250207,163500,54303530,3690,3690,3690,3690,551
20250207,163400,54303530,3690,3690,3690,3690,0
20250207,163300,54303530,3690,3690,3690,3690,0
20250207,163200,54303530,3690,3690,3690,3690,0
20250207,163100,54303530,3690,3690,3690,3690,0
20250207,163000,54303530,3690,3690,3690,3690,0
20250207,162900,54303530,3690,3690,3690,3690,0
20250207,162800,54303530,3690,3690,3690,3690,0
20250207,162700,54303530,3690,3690,3690,3690,0
20250207,162600,54303530,3690,3690,3690,3690,0
20250207,162500,54303530,3690,3690,3690,3690,0
20250207,162400,54303530,3690,3690,3690,3690,0
20250207,162300,54303530,3690,3690,3690,3690,0
20250207,162200,54303530,3690,3690,3690,3690,0
20250207,162100,54303530,3690,3690,3690,3690,0
20250207,162000,54303530,3690,3690,3690,3690,0
20250207,161900,54303530,3690,3690,3690,3690,0
20250207,161800,54303530,3690,3690,3690,3690,0
20250207,161700,54303530,3690,3690,3690,3690,0
20250207,161600,54303530,3690,3690,3690,3690,0
20250207,161500,54303530,3690,3690,3690,3690,0
20250207,161400,54303530,3690,3690,3690,3690,0
20250207,161300,54303530,3690,3690,3690,3690,0
20250207,161200,54303530,3690,3690,3690,3690,0
20250207,161100,54303530,3690,3690,3690,3690,0
20250207,161000,54303530,3690,3690,3690,3690,0
20250207,160900,54303530,3690,3690,3690,3690,0
20250207,160800,54303530,3690,3690,3690,3690,0
20250207,160700,54303530,3690,3690,3690,3690,0
20250207,160600,54303530,3690,3690,3690,3690,0
20250207,160500,54303530,3690,3690,3690,3690,551
20250207,160400,54303530,3690,3690,3690,3690,0
20250207,160300,54303530,3690,3690,3690,3690,0
20250207,160200,54303530,3690,3690,3690,3690,0
20250207,160100,54303530,3690,3690,3690,3690,0
20250207,160000,54303530,3690,3690,3690,3690,0
20250207,155900,54303530,3690,3690,3690,3690,0
20250207,155800,54303530,3690,3690,3690,3690,0
20250207,155700,54303530,3690,3690,3690,3690,0
20250207,155600,54303530,3690,3690,3690,3690,0
20250207,155500,54303530,3690,3690,3690,3690,0
20250207,155400,54303530,3690,3690,3690,3690,0
20250207,155300,54303530,3690,3690,3690,3690,0
20250207,155200,54303530,3690,3690,3690,3690,0
20250207,155100,54303530,3690,3690,3690,3690,0
20250207,155000,54303530,3690,3690,3690,3690,0
20250207,154900,54303530,3690,3690,3690,3690,0
20250207,154800,54303530,3690,3690,3690,3690,0
20250207,154700,54303530,3690,3690,3690,3690,0
20250207,154600,54303530,3690,3690,3690,3690,0
20250207,154500,54303530,3690,3690,3690,3690,0
20250207,154400,54303530,3690,3690,3690,3690,0
20250207,154300,54303530,3690,3690,3690,3690,0
20250207,154200,54303530,3690,3690,3690,3690,0
20250207,154100,54303530,3690,3690,3690,3690,0
20250207,154000,54303530,3690,3690,3690,3690,0
20250207,153900,54303530,3690,3690,3690,3690,0
20250207,153800,54303530,3690,3690,3690,3690,0
20250207,153700,54303530,3690,3690,3690,3690,0
20250207,153600,54303530,3690,3690,3690,3690,0
20250207,153500,54303530,3690,3690,3690,3690,551
20250207,153400,54303530,3690,3690,3690,3690,0
20250207,153300,54303530,3690,3690,3690,3690,0
20250207,153200,54303530,3690,3690,3690,3690,0
20250207,153100,54303530,3690,3690,3690,3690,0
20250207,153000,54303530,3690,3690,3690,3690,551
20250207,152900,52270340,3695,3695,3695,3695,0
20250207,152800,52270340,3695,3695,3695,3695,0
20250207,152700,52270340,3695,3695,3695,3695,0
20250207,152600,52270340,3695,3695,3695,3695,0
20250207,152500,52270340,3695,3695,3695,3695,0
20250207,152400,52270340,3695,3695,3695,3695,0
20250207,152300,52270340,3695,3695,3695,3695,0
20250207,152200,52270340,3695,3695,3695,3695,0
20250207,152100,52270340,3695,3695,3695,3695,0
20250207,152000,52270340,3695,3695,3695,3695,0
20250207,151900,52270340,3695,3695,3695,3695,21
20250207,151800,52192745,3695,3695,3695,3695,0
20250207,151700,52192745,3695,3695,3695,3695,49
20250207,151600,52011690,3695,3695,3695,3695,0
20250207,151500,52011690,3695,3695,3695,3695,39
20250207,151400,51867585,3695,3695,3695,3695,22
20250207,151300,51786295,3695,3695,3695,3695,0
20250207,151200,51786295,3695,3695,3695,3695,14
20250207,151100,51734565,3695,3695,3695,3695,197
20250207,151000,51006650,3695,3695,3695,3695,15
20250207,150900,50951225,3705,3705,3705,3705,0
20250207,150800,50951225,3705,3705,3705,3705,0
20250207,150700,50951225,3705,3705,3705,3705,0
20250207,150600,50951225,3705,3705,3705,3705,0
20250207,150500,50951225,3705,3705,3705,3705,62
20250207,150400,50721515,3700,3705,3705,3700,323
20250207,150300,49524850,3705,3705,3705,3705,1773
20250207,150200,42955885,3705,3705,3705,3705,0
20250207,150100,42955885,3705,3705,3705,3705,0
20250207,150000,42955885,3705,3705,3705,3705,0
20250207,145900,42955885,3705,3705,3705,3705,0
20250207,145800,42955885,3705,3705,3705,3705,0
20250207,145700,42955885,3705,3705,3705,3705,0
20250207,145600,42955885,3705,3705,3705,3705,302
20250207,145500,41836975,3705,3705,3705,3705,0
20250207,145400,41836975,3705,3700,3705,3700,218
20250207,145300,41030325,3700,3700,3700,3700,0
20250207,145200,41030325,3700,3700,3700,3700,0
20250207,145100,41030325,3700,3700,3700,3700,0
20250207,145000,41030325,3700,3700,3700,3700,0
20250207,144900,41030325,3700,3700,3700,3700,300
20250207,144800,39920325,3700,3700,3700,3700,0
20250207,144700,39920325,3700,3700,3700,3700,0
20250207,144600,39920325,3700,3700,3700,3700,0
20250207,144500,39920325,3700,3700,3700,3700,0
20250207,144400,39920325,3700,3700,3700,3700,400
20250207,144300,38440325,3705,3705,3705,3705,4
20250207,144200,38425505,3705,3705,3705,3705,0
20250207,144100,38425505,3705,3705,3705,3705,0
20250207,144000,38425505,3705,3705,3705,3705,0
20250207,143900,38425505,3705,3705,3705,3705,0
20250207,143800,38425505,3705,3705,3705,3705,0
20250207,143700,38425505,3705,3705,3705,3705,0
20250207,143600,38425505,3705,3705,3705,3705,0
20250207,143500,38425505,3705,3705,3705,3705,100
20250207,143400,38055005,3705,3705,3705,3705,0
20250207,143300,38055005,3705,3705,3705,3705,12
20250207,143200,38010545,3705,3705,3705,3705,0
20250207,143100,38010545,3705,3705,3705,3705,100
20250207,143000,37640045,3700,3700,3700,3700,10
20250207,142900,37603045,3695,3695,3695,3695,0
20250207,142800,37603045,3695,3695,3695,3695,0
20250207,142700,37603045,3695,3695,3695,3695,0
20250207,142600,37603045,3695,3695,3695,3695,0
20250207,142500,37603045,3695,3695,3695,3695,0
20250207,142400,37603045,3695,3695,3695,3695,0
20250207,142300,37603045,3695,3695,3695,3695,0
20250207,142200,37603045,3695,3695,3695,3695,0
20250207,142100,37603045,3695,3695,3695,3695,0
20250207,142000,37603045,3695,3700,3700,3695,600
20250207,141900,35383930,3705,3705,3705,3705,0
20250207,141800,35383930,3705,3705,3705,3705,0
20250207,141700,35383930,3705,3705,3705,3705,0
20250207,141600,35383930,3705,3705,3705,3705,0
20250207,141500,35383930,3705,3705,3705,3705,0
20250207,141400,35383930,3705,3705,3705,3705,0
20250207,141300,35383930,3705,3705,3705,3705,0
20250207,141200,35383930,3705,3705,3705,3705,26
20250207,141100,35287600,3700,3700,3700,3700,0
20250207,141000,35287600,3700,3700,3700,3700,0
20250207,140900,35287600,3700,3700,3700,3700,0
20250207,140800,35287600,3700,3700,3700,3700,0
20250207,140700,35287600,3700,3700,3700,3700,0
20250207,140600,35287600,3700,3700,3700,3700,0
20250207,140500,35287600,3700,3700,3700,3700,0
20250207,140400,35287600,3700,3700,3700,3700,0
20250207,140300,35287600,3700,3700,3700,3700,8
20250207,140200,35258000,3700,3700,3700,3700,0
20250207,140100,35258000,3700,3700,3700,3700,100
20250207,140000,34888000,3700,3700,3700,3700,0
20250207,135900,34888000,3700,3700,3700,3700,0
20250207,135800,34888000,3700,3700,3700,3700,0
20250207,135700,34888000,3700,3700,3700,3700,0
20250207,135600,34888000,3700,3700,3700,3700,0
20250207,135500,34888000,3700,3700,3700,3700,0
20250207,135400,34888000,3700,3700,3700,3700,0
20250207,135300,34888000,3700,3700,3700,3700,0
20250207,135200,34888000,3700,3700,3700,3700,10
20250207,135100,34851000,3700,3700,3700,3700,0
20250207,135000,34851000,3700,3700,3700,3700,0
20250207,134900,34851000,3700,3700,3700,3700,0
20250207,134800,34851000,3700,3700,3700,3700,0
20250207,134700,34851000,3700,3700,3700,3700,0
20250207,134600,34851000,3700,3700,3700,3700,0
20250207,134500,34851000,3700,3705,3705,3700,191
20250207,134400,34144295,3705,3705,3705,3705,0
20250207,134300,34144295,3705,3705,3705,3705,0
20250207,134200,34144295,3705,3705,3705,3705,0
20250207,134100,34144295,3705,3705,3705,3705,5
20250207,134000,34125770,3700,3700,3700,3700,0
20250207,133900,34125770,3700,3700,3700,3700,0
20250207,133800,34125770,3700,3700,3700,3700,0
20250207,133700,34125770,3700,3700,3700,3700,0
20250207,133600,34125770,3700,3700,3700,3700,0
20250207,133500,34125770,3700,3705,3705,3700,65
20250207,133400,33884970,3705,3705,3705,3705,0
20250207,133300,33884970,3705,3705,3705,3705,0
20250207,133200,33884970,3705,3705,3705,3705,0
20250207,133100,33884970,3705,3705,3705,3705,0
20250207,133000,33884970,3705,3705,3705,3705,0
20250207,132900,33884970,3705,3705,3705,3705,102
20250207,132800,33507060,3705,3705,3705,3705,0
20250207,132700,33507060,3705,3705,3705,3705,0
20250207,132600,33507060,3705,3710,3710,3705,5
20250207,132500,33488515,3710,3710,3710,3710,10
20250207,132400,33451415,3710,3710,3710,3710,39
20250207,132300,33306725,3710,3720,3720,3710,772
20250207,132200,30439990,3725,3725,3725,3725,0
20250207,132100,30439990,3725,3725,3725,3725,0
20250207,132000,30439990,3725,3730,3730,3725,16
20250207,131900,30380350,3730,3730,3730,3730,0
20250207,131800,30380350,3730,3730,3730,3730,0
20250207,131700,30380350,3730,3730,3730,3730,0
20250207,131600,30380350,3730,3730,3730,3730,0
20250207,131500,30380350,3730,3730,3730,3730,0
20250207,131400,30380350,3730,3730,3730,3730,0
20250207,131300,30380350,3730,3730,3730,3730,0
20250207,131200,30380350,3730,3730,3730,3730,0
20250207,131100,30380350,3730,3730,3730,3730,0
20250207,131000,30380350,3730,3730,3730,3730,0
20250207,130900,30380350,3730,3730,3730,3730,0
20250207,130800,30380350,3730,3730,3730,3730,0
20250207,130700,30380350,3730,3730,3730,3730,0
20250207,130600,30380350,3730,3730,3730,3730,0
20250207,130500,30380350,3730,3730,3730,3730,0
20250207,130400,30380350,3730,3730,3730,3730,0
20250207,130300,30380350,3730,3730,3730,3730,0
20250207,130200,30380350,3730,3730,3730,3730,0
20250207,130100,30380350,3730,3730,3730,3730,0
20250207,130000,30380350,3730,3730,3730,3730,0
20250207,125900,30380350,3730,3730,3730,3730,0
20250207,125800,30380350,3730,3730,3730,3730,0
20250207,125700,30380350,3730,3730,3730,3730,0
20250207,125600,30380350,3730,3730,3730,3730,0
20250207,125500,30380350,3730,3730,3730,3730,0
20250207,125400,30380350,3730,3730,3730,3730,0
20250207,125300,30380350,3730,3730,3730,3730,0
20250207,125200,30380350,3730,3730,3730,3730,25
20250207,125100,30287100,3700,3700,3700,3700,0
20250207,125000,30287100,3700,3700,3700,3700,0
20250207,124900,30287100,3700,3700,3700,3700,0
20250207,124800,30287100,3700,3700,3700,3700,20
20250207,124700,30213100,3700,3710,3710,3700,59
20250207,124600,29994720,3710,3710,3710,3710,0
20250207,124500,29994720,3710,3710,3710,3710,10
20250207,124400,29957620,3735,3735,3735,3735,50
20250207,124300,29770870,3710,3710,3710,3710,0
20250207,124200,29770870,3710,3710,3710,3710,0
20250207,124100,29770870,3710,3710,3710,3710,60
20250207,124000,29548270,3735,3735,3735,3735,0
20250207,123900,29548270,3735,3735,3735,3735,0
20250207,123800,29548270,3735,3735,3735,3735,0
20250207,123700,29548270,3735,3735,3735,3735,0
20250207,123600,29548270,3735,3735,3735,3735,0
20250207,123500,29548270,3735,3735,3735,3735,0
20250207,123400,29548270,3735,3735,3735,3735,0
20250207,123300,29548270,3735,3735,3735,3735,0
20250207,123200,29548270,3735,3735,3735,3735,0
20250207,123100,29548270,3735,3735,3735,3735,0
20250207,123000,29548270,3735,3735,3735,3735,1
20250207,122900,29544535,3735,3735,3735,3735,0
20250207,122800,29544535,3735,3735,3735,3735,0
20250207,122700,29544535,3735,3735,3735,3735,0
20250207,122600,29544535,3735,3735,3735,3735,0
20250207,122500,29544535,3735,3735,3735,3735,0
20250207,122400,29544535,3735,3735,3735,3735,1
20250207,122300,29540800,3735,3735,3735,3735,0
20250207,122200,29540800,3735,3735,3735,3735,0
20250207,122100,29540800,3735,3735,3735,3735,1
20250207,122000,29537065,3735,3735,3735,3735,100
20250207,121900,29163565,3735,3735,3735,3735,0
20250207,121800,29163565,3735,3735,3735,3735,150
20250207,121700,28603315,3735,3735,3735,3735,0
20250207,121600,28603315,3735,3735,3735,3735,5
20250207,121500,28584640,3705,3705,3705,3705,54
20250207,121400,28384570,3700,3700,3700,3700,0
20250207,121300,28384570,3700,3700,3700,3700,0
20250207,121200,28384570,3700,3700,3700,3700,0
20250207,121100,28384570,3700,3700,3700,3700,0
20250207,121000,28384570,3700,3700,3700,3700,0
20250207,120900,28384570,3700,3700,3700,3700,0
20250207,120800,28384570,3700,3700,3700,3700,0
20250207,120700,28384570,3700,3700,3700,3700,401
20250207,120600,26900870,3700,3700,3700,3700,0
20250207,120500,26900870,3700,3700,3700,3700,0
20250207,120400,26900870,3700,3700,3700,3700,0
20250207,120300,26900870,3700,3700,3700,3700,0
20250207,120200,26900870,3700,3700,3700,3700,0
20250207,120100,26900870,3700,3700,3700,3700,0
20250207,120000,26900870,3700,3700,3700,3700,0
20250207,115900,26900870,3700,3700,3700,3700,0
20250207,115800,26900870,3700,3700,3700,3700,0
20250207,115700,26900870,3700,3700,3700,3700,0
20250207,115600,26900870,3700,3700,3700,3700,0
20250207,115500,26900870,3700,3700,3700,3700,1
20250207,115400,26897170,3705,3705,3705,3705,0
20250207,115300,26897170,3705,3705,3705,3705,0
20250207,115200,26897170,3705,3705,3705,3705,10
20250207,115100,26860120,3705,3705,3705,3705,21
20250207,115000,26782315,3700,3705,3705,3700,605
20250207,114900,24541740,3705,3705,3705,3705,0
20250207,114800,24541740,3705,3705,3705,3705,0
20250207,114700,24541740,3705,3705,3705,3705,0
20250207,114600,24541740,3705,3705,3705,3705,0
20250207,114500,24541740,3705,3705,3705,3705,0
20250207,114400,24541740,3705,3705,3705,3705,0
20250207,114300,24541740,3705,3705,3705,3705,0
20250207,114200,24541740,3705,3705,3705,3705,0
20250207,114100,24541740,3705,3705,3705,3705,0
20250207,114000,24541740,3705,3705,3705,3705,0
20250207,113900,24541740,3705,3705,3705,3705,0
20250207,113800,24541740,3705,3705,3705,3705,0
20250207,113700,24541740,3705,3705,3705,3705,0
20250207,113600,24541740,3705,3705,3705,3705,0
20250207,113500,24541740,3705,3705,3705,3705,0
20250207,113400,24541740,3705,3705,3705,3705,0
20250207,113300,24541740,3705,3705,3705,3705,0
20250207,113200,24541740,3705,3705,3705,3705,0
20250207,113100,24541740,3705,3705,3705,3705,0
20250207,113000,24541740,3705,3705,3705,3705,0
20250207,112900,24541740,3705,3705,3705,3705,0
20250207,112800,24541740,3705,3705,3705,3705,0
20250207,112700,24541740,3705,3705,3705,3705,0
20250207,112600,24541740,3705,3705,3705,3705,0
20250207,112500,24541740,3705,3705,3705,3705,0
20250207,112400,24541740,3705,3705,3705,3705,0
20250207,112300,24541740,3705,3705,3705,3705,0
20250207,112200,24541740,3705,3705,3705,3705,0
20250207,112100,24541740,3705,3705,3705,3705,1
20250207,112000,24538035,3715,3715,3715,3715,191
20250207,111900,23828470,3715,3715,3715,3715,0
20250207,111800,23828470,3715,3715,3715,3715,0
20250207,111700,23828470,3715,3720,3720,3715,429
20250207,111600,22234060,3720,3720,3720,3720,1
20250207,111500,22230340,3705,3705,3705,3705,0
20250207,111400,22230340,3705,3705,3705,3705,0
20250207,111300,22230340,3705,3710,3710,3705,177
20250207,111200,21574545,3720,3720,3720,3720,0
20250207,111100,21574545,3720,3720,3720,3720,0
20250207,111000,21574545,3720,3720,3720,3720,0
20250207,110900,21574545,3720,3720,3720,3720,0
20250207,110800,21574545,3720,3720,3720,3720,0
20250207,110700,21574545,3720,3720,3720,3720,0
20250207,110600,21574545,3720,3720,3720,3720,10
20250207,110500,21537345,3720,3710,3720,3710,11
20250207,110400,21496525,3710,3710,3710,3710,1
20250207,110300,21492815,3705,3705,3705,3705,0
20250207,110200,21492815,3705,3715,3715,3705,518
20250207,110100,19570850,3720,3720,3720,3720,0
20250207,110000,19570850,3720,3725,3725,3720,3452
20250207,105900,6727180,3725,3725,3725,3725,0
20250207,105800,6727180,3725,3725,3725,3725,26
20250207,105700,6630330,3725,3725,3725,3725,39
20250207,105600,6485055,3720,3720,3720,3720,0
20250207,105500,6485055,3720,3720,3720,3720,0
20250207,105400,6485055,3720,3720,3720,3720,2
20250207,105300,6477615,3735,3735,3735,3735,0
20250207,105200,6477615,3735,3735,3735,3735,0
20250207,105100,6477615,3735,3735,3735,3735,219
20250207,105000,5659650,3720,3720,3720,3720,0
20250207,104900,5659650,3720,3720,3720,3720,0
20250207,104800,5659650,3720,3720,3720,3720,0
20250207,104700,5659650,3720,3720,3720,3720,230
20250207,104600,4804050,3740,3740,3740,3740,0
20250207,104500,4804050,3740,3740,3740,3740,0
20250207,104400,4804050,3740,3740,3740,3740,0
20250207,104300,4804050,3740,3740,3740,3740,0
20250207,104200,4804050,3740,3740,3740,3740,15
20250207,104100,4747950,3730,3730,3730,3730,0
20250207,104000,4747950,3730,3730,3730,3730,0
20250207,103900,4747950,3730,3730,3730,3730,0
20250207,103800,4747950,3730,3730,3730,3730,0
20250207,103700,4747950,3730,3730,3730,3730,0
20250207,103600,4747950,3730,3730,3730,3730,0
20250207,103500,4747950,3730,3730,3730,3730,0
20250207,103400,4747950,3730,3730,3730,3730,0
20250207,103300,4747950,3730,3730,3730,3730,0
20250207,103200,4747950,3730,3730,3730,3730,10
20250207,103100,4710650,3735,3735,3735,3735,20
20250207,103000,4635950,3735,3735,3735,3735,0
20250207,102900,4635950,3735,3735,3735,3735,25
20250207,102800,4542575,3735,3735,3735,3735,0
20250207,102700,4542575,3735,3735,3735,3735,0
20250207,102600,4542575,3735,3735,3735,3735,0
20250207,102500,4542575,3735,3735,3735,3735,0
20250207,102400,4542575,3735,3735,3735,3735,0
20250207,102300,4542575,3735,3735,3735,3735,0
20250207,102200,4542575,3735,3735,3735,3735,4
20250207,102100,4527635,3735,3735,3735,3735,0
20250207,102000,4527635,3735,3735,3735,3735,0
20250207,101900,4527635,3735,3735,3735,3735,0
20250207,101800,4527635,3735,3735,3735,3735,0
20250207,101700,4527635,3735,3725,3735,3725,2
20250207,101600,4520175,3720,3720,3720,3720,0
20250207,101500,4520175,3720,3720,3720,3720,220
20250207,101400,3701775,3735,3735,3735,3735,0
20250207,101300,3701775,3735,3735,3735,3735,0
20250207,101200,3701775,3735,3735,3735,3735,0
20250207,101100,3701775,3735,3735,3735,3735,0
20250207,101000,3701775,3735,3735,3735,3735,0
20250207,100900,3701775,3735,3735,3735,3735,0
20250207,100800,3701775,3735,3735,3735,3735,1
20250207,100700,3698040,3735,3735,3735,3735,0
20250207,100600,3698040,3735,3735,3735,3735,0
20250207,100500,3698040,3735,3735,3735,3735,0
20250207,100400,3698040,3735,3735,3735,3735,40
20250207,100300,3548640,3735,3735,3735,3735,0
20250207,100200,3548640,3735,3740,3740,3735,30
20250207,100100,3436490,3740,3740,3740,3740,0
20250207,100000,3436490,3740,3740,3740,3740,0
20250207,095900,3436490,3740,3740,3740,3740,0
20250207,095800,3436490,3740,3740,3740,3740,2
20250207,095700,3429010,3725,3725,3725,3725,204
20250207,095600,2669110,3725,3725,3725,3725,0
20250207,095500,2669110,3725,3725,3725,3725,0
20250207,095400,2669110,3725,3725,3725,3725,0
20250207,095300,2669110,3725,3725,3725,3725,0
20250207,095200,2669110,3725,3740,3740,3725,2
20250207,095100,2661645,3730,3725,3730,3725,5
20250207,095000,2643015,3740,3740,3740,3740,0
20250207,094900,2643015,3740,3740,3740,3740,20
20250207,094800,2568215,3740,3740,3740,3740,19
20250207,094700,2497155,3740,3740,3740,3740,1
20250207,094600,2493415,3740,3740,3740,3740,3
20250207,094500,2482195,3740,3740,3740,3740,6
20250207,094400,2459755,3730,3730,3730,3730,0
20250207,094300,2459755,3730,3730,3730,3730,1
20250207,094200,2456025,3725,3725,3725,3725,0
20250207,094100,2456025,3725,3730,3730,3725,2
20250207,094000,2448570,3730,3730,3730,3730,10
20250207,093900,2411270,3730,3730,3730,3730,0
20250207,093800,2411270,3730,3730,3730,3730,0
20250207,093700,2411270,3730,3730,3730,3730,2
20250207,093600,2403810,3735,3735,3735,3735,0
20250207,093500,2403810,3735,3735,3735,3735,2
20250207,093400,2396340,3740,3740,3740,3740,12
20250207,093300,2351460,3740,3740,3740,3740,0
20250207,093200,2351460,3740,3740,3740,3740,0
20250207,093100,2351460,3740,3740,3740,3740,192
20250207,093000,1633380,3740,3740,3740,3740,7
20250207,092900,1607200,3720,3720,3720,3720,87
20250207,092800,1283560,3720,3720,3720,3720,0
20250207,092700,1283560,3720,3720,3720,3720,11
20250207,092600,1242640,3720,3720,3720,3720,0
20250207,092500,1242640,3720,3720,3720,3720,0
20250207,092400,1242640,3720,3725,3725,3720,6
20250207,092300,1220295,3730,3740,3740,3730,9
20250207,092200,1186715,3740,3740,3740,3740,77
20250207,092100,898735,3740,3740,3740,3740,0
20250207,092000,898735,3740,3740,3740,3740,80
20250207,091900,599535,3740,3740,3740,3740,20
20250207,091800,524735,3740,3740,3740,3740,15
20250207,091700,468635,3740,3740,3740,3740,0
20250207,091600,468635,3740,3740,3740,3740,0
20250207,091500,468635,3740,3735,3740,3735,11
20250207,091400,427510,3740,3740,3740,3740,0
20250207,091300,427510,3740,3730,3740,3730,11
20250207,091200,386470,3730,3730,3730,3730,0
20250207,091100,386470,3730,3730,3730,3730,0
20250207,091000,386470,3730,3730,3730,3730,3
20250207,090900,375280,3725,3725,3725,3725,3
20250207,090800,364105,3715,3715,3715,3715,7
20250207,090700,338100,3715,3715,3715,3715,0
20250207,090600,338100,3715,3715,3715,3715,0
20250207,090500,338100,3715,3715,3715,3715,8
20250207,090400,308380,3710,3710,3710,3710,0
20250207,090300,308380,3710,3710,3710,3710,0
20250207,090200,308380,3710,3730,3730,3710,70
20250207,090100,48485,3725,3725,3725,3725,0
20250207,090000,48485,3725,3730,3730,3725,8