KissMeData/054410/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193800,8083905,3400,3400,3400,3400,3
20250205,193700,8083905,3400,3400,3400,3400,0
20250205,193600,8083905,3400,3400,3400,3400,0
20250205,193500,8083905,3400,3400,3400,3400,0
20250205,193400,8083905,3400,3400,3400,3400,0
20250205,193300,8083905,3400,3400,3400,3400,0
20250205,193200,8083905,3400,3400,3400,3400,0
20250205,193100,8083905,3400,3400,3400,3400,0
20250205,193000,8083905,3400,3400,3400,3400,0
20250205,192900,8083905,3400,3400,3400,3400,0
20250205,192800,8083905,3400,3400,3400,3400,0
20250205,192700,8083905,3400,3400,3400,3400,0
20250205,192600,8083905,3400,3400,3400,3400,0
20250205,192500,8083905,3400,3400,3400,3400,0
20250205,192400,8083905,3400,3400,3400,3400,0
20250205,192300,8083905,3400,3400,3400,3400,0
20250205,192200,8083905,3400,3400,3400,3400,0
20250205,192100,8083905,3400,3400,3400,3400,0
20250205,192000,8083905,3400,3400,3400,3400,0
20250205,191900,8083905,3400,3400,3400,3400,0
20250205,191800,8083905,3400,3400,3400,3400,0
20250205,191700,8083905,3400,3400,3400,3400,0
20250205,191600,8083905,3400,3400,3400,3400,0
20250205,191500,8083905,3400,3400,3400,3400,0
20250205,191400,8083905,3400,3400,3400,3400,0
20250205,191300,8083905,3400,3400,3400,3400,0
20250205,191200,8083905,3400,3400,3400,3400,0
20250205,191100,8083905,3400,3400,3400,3400,0
20250205,191000,8083905,3400,3400,3400,3400,0
20250205,190900,8083905,3400,3400,3400,3400,0
20250205,190800,8083905,3400,3400,3400,3400,3
20250205,190700,8083905,3400,3400,3400,3400,0
20250205,190600,8083905,3400,3400,3400,3400,0
20250205,190500,8083905,3400,3400,3400,3400,0
20250205,190400,8083905,3400,3400,3400,3400,0
20250205,190300,8083905,3400,3400,3400,3400,0
20250205,190200,8083905,3400,3400,3400,3400,0
20250205,190100,8083905,3400,3400,3400,3400,0
20250205,190000,8083905,3400,3400,3400,3400,0
20250205,185900,8083905,3400,3400,3400,3400,0
20250205,185800,8083905,3400,3400,3400,3400,0
20250205,185700,8083905,3400,3400,3400,3400,0
20250205,185600,8083905,3400,3400,3400,3400,0
20250205,185500,8083905,3400,3400,3400,3400,0
20250205,185400,8083905,3400,3400,3400,3400,0
20250205,185300,8083905,3400,3400,3400,3400,0
20250205,185200,8083905,3400,3400,3400,3400,0
20250205,185100,8083905,3400,3400,3400,3400,0
20250205,185000,8083905,3400,3400,3400,3400,0
20250205,184900,8083905,3400,3400,3400,3400,0
20250205,184800,8083905,3400,3400,3400,3400,0
20250205,184700,8083905,3400,3400,3400,3400,0
20250205,184600,8083905,3400,3400,3400,3400,0
20250205,184500,8083905,3400,3400,3400,3400,0
20250205,184400,8083905,3400,3400,3400,3400,0
20250205,184300,8083905,3400,3400,3400,3400,0
20250205,184200,8083905,3400,3400,3400,3400,0
20250205,184100,8083905,3400,3400,3400,3400,0
20250205,184000,8083905,3400,3400,3400,3400,0
20250205,183900,8083905,3400,3400,3400,3400,0
20250205,183800,8083905,3400,3400,3400,3400,3
20250205,183700,8083905,3400,3400,3400,3400,0
20250205,183600,8083905,3400,3400,3400,3400,0
20250205,183500,8083905,3400,3400,3400,3400,0
20250205,183400,8083905,3400,3400,3400,3400,0
20250205,183300,8083905,3400,3400,3400,3400,0
20250205,183200,8083905,3400,3400,3400,3400,0
20250205,183100,8083905,3400,3400,3400,3400,0
20250205,183000,8083905,3400,3400,3400,3400,0
20250205,182900,8083905,3400,3400,3400,3400,0
20250205,182800,8083905,3400,3400,3400,3400,0
20250205,182700,8083905,3400,3400,3400,3400,0
20250205,182600,8083905,3400,3400,3400,3400,0
20250205,182500,8083905,3400,3400,3400,3400,0
20250205,182400,8083905,3400,3400,3400,3400,0
20250205,182300,8083905,3400,3400,3400,3400,0
20250205,182200,8083905,3400,3400,3400,3400,0
20250205,182100,8083905,3400,3400,3400,3400,0
20250205,182000,8083905,3400,3400,3400,3400,0
20250205,181900,8083905,3400,3400,3400,3400,0
20250205,181800,8083905,3400,3400,3400,3400,0
20250205,181700,8083905,3400,3400,3400,3400,0
20250205,181600,8083905,3400,3400,3400,3400,0
20250205,181500,8083905,3400,3400,3400,3400,0
20250205,181400,8083905,3400,3400,3400,3400,0
20250205,181300,8083905,3400,3400,3400,3400,0
20250205,181200,8083905,3400,3400,3400,3400,0
20250205,181100,8083905,3400,3400,3400,3400,0
20250205,181000,8083905,3400,3400,3400,3400,0
20250205,180900,8083905,3400,3400,3400,3400,0
20250205,180800,8083905,3400,3400,3400,3400,3
20250205,180700,8083905,3400,3400,3400,3400,0
20250205,180600,8083905,3400,3400,3400,3400,0
20250205,180500,8083905,3400,3400,3400,3400,0
20250205,180400,8083905,3400,3400,3400,3400,0
20250205,180300,8083905,3400,3400,3400,3400,0
20250205,180200,8083905,3400,3400,3400,3400,0
20250205,180100,8083905,3400,3400,3400,3400,0
20250205,180000,8083905,3400,3400,3400,3400,0
20250205,175900,8083905,3400,3400,3400,3400,0
20250205,175800,8083905,3400,3400,3400,3400,0
20250205,175700,8083905,3400,3400,3400,3400,0
20250205,175600,8083905,3400,3400,3400,3400,0
20250205,175500,8083905,3400,3400,3400,3400,0
20250205,175400,8083905,3400,3400,3400,3400,0
20250205,175300,8083905,3400,3400,3400,3400,0
20250205,175200,8083905,3400,3400,3400,3400,0
20250205,175100,8083905,3400,3400,3400,3400,0
20250205,175000,8083905,3400,3400,3400,3400,0
20250205,174900,8083905,3400,3400,3400,3400,0
20250205,174800,8083905,3400,3400,3400,3400,0
20250205,174700,8083905,3400,3400,3400,3400,0
20250205,174600,8083905,3400,3400,3400,3400,0
20250205,174500,8083905,3400,3400,3400,3400,0
20250205,174400,8083905,3400,3400,3400,3400,0
20250205,174300,8083905,3400,3400,3400,3400,0
20250205,174200,8083905,3400,3400,3400,3400,0
20250205,174100,8083905,3400,3400,3400,3400,0
20250205,174000,8083905,3400,3400,3400,3400,0
20250205,173900,8083905,3400,3400,3400,3400,0
20250205,173800,8083905,3400,3400,3400,3400,3
20250205,173700,8083905,3400,3400,3400,3400,0
20250205,173600,8083905,3400,3400,3400,3400,0
20250205,173500,8083905,3400,3400,3400,3400,0
20250205,173400,8083905,3400,3400,3400,3400,0
20250205,173300,8083905,3400,3400,3400,3400,0
20250205,173200,8083905,3400,3400,3400,3400,0
20250205,173100,8083905,3400,3400,3400,3400,0
20250205,173000,8083905,3400,3400,3400,3400,0
20250205,172900,8083905,3400,3400,3400,3400,0
20250205,172800,8083905,3400,3400,3400,3400,0
20250205,172700,8083905,3400,3400,3400,3400,0
20250205,172600,8083905,3400,3400,3400,3400,0
20250205,172500,8083905,3400,3400,3400,3400,0
20250205,172400,8083905,3400,3400,3400,3400,0
20250205,172300,8083905,3400,3400,3400,3400,0
20250205,172200,8083905,3400,3400,3400,3400,0
20250205,172100,8083905,3400,3400,3400,3400,0
20250205,172000,8083905,3400,3400,3400,3400,0
20250205,171900,8083905,3400,3400,3400,3400,0
20250205,171800,8083905,3400,3400,3400,3400,0
20250205,171700,8083905,3400,3400,3400,3400,0
20250205,171600,8083905,3400,3400,3400,3400,0
20250205,171500,8083905,3400,3400,3400,3400,0
20250205,171400,8083905,3400,3400,3400,3400,0
20250205,171300,8083905,3400,3400,3400,3400,0
20250205,171200,8083905,3400,3400,3400,3400,0
20250205,171100,8083905,3400,3400,3400,3400,0
20250205,171000,8083905,3400,3400,3400,3400,0
20250205,170900,8083905,3400,3400,3400,3400,0
20250205,170800,8083905,3400,3400,3400,3400,3
20250205,170700,8083905,3400,3400,3400,3400,0
20250205,170600,8083905,3400,3400,3400,3400,0
20250205,170500,8083905,3400,3400,3400,3400,0
20250205,170400,8083905,3400,3400,3400,3400,0
20250205,170300,8083905,3400,3400,3400,3400,0
20250205,170200,8083905,3400,3400,3400,3400,0
20250205,170100,8083905,3400,3400,3400,3400,0
20250205,170000,8083905,3400,3400,3400,3400,0
20250205,165900,8083905,3400,3400,3400,3400,0
20250205,165800,8083905,3400,3400,3400,3400,0
20250205,165700,8083905,3400,3400,3400,3400,0
20250205,165600,8083905,3400,3400,3400,3400,0
20250205,165500,8083905,3400,3400,3400,3400,0
20250205,165400,8083905,3400,3400,3400,3400,0
20250205,165300,8083905,3400,3400,3400,3400,0
20250205,165200,8083905,3400,3400,3400,3400,0
20250205,165100,8083905,3400,3400,3400,3400,0
20250205,165000,8083905,3400,3400,3400,3400,0
20250205,164900,8083905,3400,3400,3400,3400,0
20250205,164800,8083905,3400,3400,3400,3400,0
20250205,164700,8083905,3400,3400,3400,3400,0
20250205,164600,8083905,3400,3400,3400,3400,0
20250205,164500,8083905,3400,3400,3400,3400,0
20250205,164400,8083905,3400,3400,3400,3400,0
20250205,164300,8083905,3400,3400,3400,3400,0
20250205,164200,8083905,3400,3400,3400,3400,0
20250205,164100,8083905,3400,3400,3400,3400,0
20250205,164000,8083905,3400,3400,3400,3400,0
20250205,163900,8083905,3400,3400,3400,3400,0
20250205,163800,8083905,3400,3400,3400,3400,3
20250205,163700,8083905,3400,3400,3400,3400,0
20250205,163600,8083905,3400,3400,3400,3400,0
20250205,163500,8083905,3400,3400,3400,3400,0
20250205,163400,8083905,3400,3400,3400,3400,0
20250205,163300,8083905,3400,3400,3400,3400,0
20250205,163200,8083905,3400,3400,3400,3400,0
20250205,163100,8083905,3400,3400,3400,3400,0
20250205,163000,8083905,3400,3400,3400,3400,0
20250205,162900,8083905,3400,3400,3400,3400,0
20250205,162800,8083905,3400,3400,3400,3400,0
20250205,162700,8083905,3400,3400,3400,3400,0
20250205,162600,8083905,3400,3400,3400,3400,0
20250205,162500,8083905,3400,3400,3400,3400,0
20250205,162400,8083905,3400,3400,3400,3400,0
20250205,162300,8083905,3400,3400,3400,3400,0
20250205,162200,8083905,3400,3400,3400,3400,0
20250205,162100,8083905,3400,3400,3400,3400,0
20250205,162000,8083905,3400,3400,3400,3400,0
20250205,161900,8083905,3400,3400,3400,3400,0
20250205,161800,8083905,3400,3400,3400,3400,0
20250205,161700,8083905,3400,3400,3400,3400,0
20250205,161600,8083905,3400,3400,3400,3400,0
20250205,161500,8083905,3400,3400,3400,3400,0
20250205,161400,8083905,3400,3400,3400,3400,0
20250205,161300,8083905,3400,3400,3400,3400,0
20250205,161200,8083905,3400,3400,3400,3400,0
20250205,161100,8083905,3400,3400,3400,3400,0
20250205,161000,8083905,3400,3400,3400,3400,0
20250205,160900,8083905,3400,3400,3400,3400,0
20250205,160800,8083905,3400,3400,3400,3400,3
20250205,160700,8083905,3400,3400,3400,3400,0
20250205,160600,8083905,3400,3400,3400,3400,0
20250205,160500,8083905,3400,3400,3400,3400,0
20250205,160400,8083905,3400,3400,3400,3400,0
20250205,160300,8083905,3400,3400,3400,3400,0
20250205,160200,8083905,3400,3400,3400,3400,0
20250205,160100,8083905,3400,3400,3400,3400,0
20250205,160000,8083905,3400,3400,3400,3400,0
20250205,155900,8083905,3400,3400,3400,3400,0
20250205,155800,8083905,3400,3400,3400,3400,0
20250205,155700,8083905,3400,3400,3400,3400,0
20250205,155600,8083905,3400,3400,3400,3400,0
20250205,155500,8083905,3400,3400,3400,3400,0
20250205,155400,8083905,3400,3400,3400,3400,0
20250205,155300,8083905,3400,3400,3400,3400,0
20250205,155200,8083905,3400,3400,3400,3400,0
20250205,155100,8083905,3400,3400,3400,3400,0
20250205,155000,8083905,3400,3400,3400,3400,0
20250205,154900,8083905,3400,3400,3400,3400,0
20250205,154800,8083905,3400,3400,3400,3400,0
20250205,154700,8083905,3400,3400,3400,3400,0
20250205,154600,8083905,3400,3400,3400,3400,0
20250205,154500,8083905,3400,3400,3400,3400,0
20250205,154400,8083905,3400,3400,3400,3400,0
20250205,154300,8083905,3400,3400,3400,3400,0
20250205,154200,8083905,3400,3400,3400,3400,0
20250205,154100,8083905,3400,3400,3400,3400,0
20250205,154000,8083905,3400,3400,3400,3400,0
20250205,153900,8083905,3400,3400,3400,3400,0
20250205,153800,8083905,3400,3400,3400,3400,3
20250205,153700,8083905,3400,3400,3400,3400,0
20250205,153600,8083905,3400,3400,3400,3400,0
20250205,153500,8083905,3400,3400,3400,3400,0
20250205,153400,8083905,3400,3400,3400,3400,0
20250205,153300,8083905,3400,3400,3400,3400,0
20250205,153200,8083905,3400,3400,3400,3400,0
20250205,153100,8083905,3400,3400,3400,3400,0
20250205,153000,8083905,3400,3400,3400,3400,3
20250205,152900,8073705,3380,3380,3380,3380,0
20250205,152800,8073705,3380,3380,3380,3380,0
20250205,152700,8073705,3380,3380,3380,3380,0
20250205,152600,8073705,3380,3380,3380,3380,0
20250205,152500,8073705,3380,3380,3380,3380,0
20250205,152400,8073705,3380,3380,3380,3380,0
20250205,152300,8073705,3380,3380,3380,3380,0
20250205,152200,8073705,3380,3380,3380,3380,0
20250205,152100,8073705,3380,3380,3380,3380,0
20250205,152000,8073705,3380,3380,3380,3380,0
20250205,151900,8073705,3380,3380,3380,3380,1
20250205,151800,8070325,3370,3370,3370,3370,1
20250205,151700,8066955,3380,3380,3380,3380,0
20250205,151600,8066955,3380,3380,3380,3380,0
20250205,151500,8066955,3380,3380,3380,3380,0
20250205,151400,8066955,3380,3380,3380,3380,0
20250205,151300,8066955,3380,3380,3380,3380,0
20250205,151200,8066955,3380,3380,3380,3380,0
20250205,151100,8066955,3380,3380,3380,3380,0
20250205,151000,8066955,3380,3380,3380,3380,0
20250205,150900,8066955,3380,3380,3380,3380,0
20250205,150800,8066955,3380,3380,3380,3380,0
20250205,150700,8066955,3380,3380,3380,3380,0
20250205,150600,8066955,3380,3380,3380,3380,1
20250205,150500,8063575,3370,3370,3370,3370,0
20250205,150400,8063575,3370,3375,3375,3370,22
20250205,150300,7989405,3375,3375,3375,3375,0
20250205,150200,7989405,3375,3375,3375,3375,0
20250205,150100,7989405,3375,3375,3375,3375,0
20250205,150000,7989405,3375,3375,3375,3375,80
20250205,145900,7719405,3375,3375,3375,3375,0
20250205,145800,7719405,3375,3375,3375,3375,50
20250205,145700,7550655,3375,3375,3375,3375,0
20250205,145600,7550655,3375,3375,3375,3375,0
20250205,145500,7550655,3375,3375,3375,3375,0
20250205,145400,7550655,3375,3375,3375,3375,0
20250205,145300,7550655,3375,3375,3375,3375,0
20250205,145200,7550655,3375,3375,3375,3375,0
20250205,145100,7550655,3375,3375,3375,3375,6
20250205,145000,7530405,3375,3375,3375,3375,0
20250205,144900,7530405,3375,3375,3375,3375,0
20250205,144800,7530405,3375,3375,3375,3375,0
20250205,144700,7530405,3375,3375,3375,3375,0
20250205,144600,7530405,3375,3375,3375,3375,6
20250205,144500,7510155,3375,3375,3375,3375,0
20250205,144400,7510155,3375,3375,3375,3375,6
20250205,144300,7489905,3375,3375,3375,3375,0
20250205,144200,7489905,3375,3375,3375,3375,0
20250205,144100,7489905,3375,3375,3375,3375,0
20250205,144000,7489905,3375,3375,3375,3375,0
20250205,143900,7489905,3375,3375,3375,3375,0
20250205,143800,7489905,3375,3375,3375,3375,6
20250205,143700,7469655,3375,3375,3375,3375,0
20250205,143600,7469655,3375,3375,3375,3375,0
20250205,143500,7469655,3375,3375,3375,3375,0
20250205,143400,7469655,3375,3375,3375,3375,0
20250205,143300,7469655,3375,3375,3375,3375,0
20250205,143200,7469655,3375,3375,3375,3375,0
20250205,143100,7469655,3375,3375,3375,3375,6
20250205,143000,7449405,3375,3375,3375,3375,0
20250205,142900,7449405,3375,3375,3375,3375,0
20250205,142800,7449405,3375,3375,3375,3375,7
20250205,142700,7425780,3370,3370,3370,3370,0
20250205,142600,7425780,3370,3370,3370,3370,7
20250205,142500,7402190,3375,3375,3375,3375,0
20250205,142400,7402190,3375,3375,3375,3375,0
20250205,142300,7402190,3375,3375,3375,3375,0
20250205,142200,7402190,3375,3375,3375,3375,0
20250205,142100,7402190,3375,3375,3375,3375,7
20250205,142000,7378565,3375,3375,3375,3375,0
20250205,141900,7378565,3375,3375,3375,3375,0
20250205,141800,7378565,3375,3375,3375,3375,0
20250205,141700,7378565,3375,3375,3375,3375,0
20250205,141600,7378565,3375,3375,3375,3375,0
20250205,141500,7378565,3375,3375,3375,3375,0
20250205,141400,7378565,3375,3375,3375,3375,0
20250205,141300,7378565,3375,3375,3375,3375,0
20250205,141200,7378565,3375,3375,3375,3375,0
20250205,141100,7378565,3375,3375,3375,3375,0
20250205,141000,7378565,3375,3375,3375,3375,0
20250205,140900,7378565,3375,3375,3375,3375,0
20250205,140800,7378565,3375,3375,3375,3375,0
20250205,140700,7378565,3375,3375,3375,3375,0
20250205,140600,7378565,3375,3375,3375,3375,0
20250205,140500,7378565,3375,3375,3375,3375,0
20250205,140400,7378565,3375,3375,3375,3375,0
20250205,140300,7378565,3375,3375,3375,3375,0
20250205,140200,7378565,3375,3375,3375,3375,0
20250205,140100,7378565,3375,3375,3375,3375,0
20250205,140000,7378565,3375,3375,3375,3375,0
20250205,135900,7378565,3375,3375,3375,3375,0
20250205,135800,7378565,3375,3375,3375,3375,0
20250205,135700,7378565,3375,3375,3375,3375,0
20250205,135600,7378565,3375,3375,3375,3375,0
20250205,135500,7378565,3375,3375,3375,3375,0
20250205,135400,7378565,3375,3375,3375,3375,0
20250205,135300,7378565,3375,3375,3375,3375,0
20250205,135200,7378565,3375,3375,3375,3375,0
20250205,135100,7378565,3375,3375,3375,3375,0
20250205,135000,7378565,3375,3375,3375,3375,0
20250205,134900,7378565,3375,3375,3375,3375,0
20250205,134800,7378565,3375,3375,3375,3375,0
20250205,134700,7378565,3375,3375,3375,3375,0
20250205,134600,7378565,3375,3375,3375,3375,0
20250205,134500,7378565,3375,3375,3375,3375,30
20250205,134400,7277315,3395,3395,3395,3395,0
20250205,134300,7277315,3395,3395,3395,3395,0
20250205,134200,7277315,3395,3395,3395,3395,0
20250205,134100,7277315,3395,3395,3395,3395,0
20250205,134000,7277315,3395,3395,3395,3395,0
20250205,133900,7277315,3395,3395,3395,3395,0
20250205,133800,7277315,3395,3395,3395,3395,0
20250205,133700,7277315,3395,3395,3395,3395,0
20250205,133600,7277315,3395,3395,3395,3395,0
20250205,133500,7277315,3395,3395,3395,3395,0
20250205,133400,7277315,3395,3395,3395,3395,0
20250205,133300,7277315,3395,3395,3395,3395,0
20250205,133200,7277315,3395,3395,3395,3395,0
20250205,133100,7277315,3395,3395,3395,3395,0
20250205,133000,7277315,3395,3395,3395,3395,0
20250205,132900,7277315,3395,3395,3395,3395,0
20250205,132800,7277315,3395,3395,3395,3395,0
20250205,132700,7277315,3395,3395,3395,3395,0
20250205,132600,7277315,3395,3395,3395,3395,0
20250205,132500,7277315,3395,3395,3395,3395,0
20250205,132400,7277315,3395,3395,3395,3395,0
20250205,132300,7277315,3395,3395,3395,3395,0
20250205,132200,7277315,3395,3395,3395,3395,0
20250205,132100,7277315,3395,3395,3395,3395,0
20250205,132000,7277315,3395,3395,3395,3395,0
20250205,131900,7277315,3395,3395,3395,3395,0
20250205,131800,7277315,3395,3395,3395,3395,0
20250205,131700,7277315,3395,3395,3395,3395,0
20250205,131600,7277315,3395,3395,3395,3395,0
20250205,131500,7277315,3395,3395,3395,3395,0
20250205,131400,7277315,3395,3385,3395,3370,1001
20250205,131300,3898570,3395,3395,3395,3395,0
20250205,131200,3898570,3395,3395,3395,3395,0
20250205,131100,3898570,3395,3395,3395,3395,0
20250205,131000,3898570,3395,3395,3395,3395,0
20250205,130900,3898570,3395,3395,3395,3395,0
20250205,130800,3898570,3395,3395,3395,3395,0
20250205,130700,3898570,3395,3395,3395,3395,0
20250205,130600,3898570,3395,3395,3395,3395,0
20250205,130500,3898570,3395,3395,3395,3395,0
20250205,130400,3898570,3395,3395,3395,3395,0
20250205,130300,3898570,3395,3395,3395,3395,0
20250205,130200,3898570,3395,3395,3395,3395,0
20250205,130100,3898570,3395,3395,3395,3395,0
20250205,130000,3898570,3395,3395,3395,3395,0
20250205,125900,3898570,3395,3395,3395,3395,2
20250205,125800,3891780,3390,3390,3390,3390,0
20250205,125700,3891780,3390,3390,3390,3390,0
20250205,125600,3891780,3390,3390,3390,3390,0
20250205,125500,3891780,3390,3390,3390,3390,0
20250205,125400,3891780,3390,3390,3390,3390,0
20250205,125300,3891780,3390,3390,3390,3390,0
20250205,125200,3891780,3390,3390,3390,3390,0
20250205,125100,3891780,3390,3390,3390,3390,0
20250205,125000,3891780,3390,3390,3390,3390,0
20250205,124900,3891780,3390,3390,3390,3390,17
20250205,124800,3834150,3390,3390,3390,3390,6
20250205,124700,3813810,3390,3390,3390,3390,0
20250205,124600,3813810,3390,3390,3390,3390,0
20250205,124500,3813810,3390,3390,3390,3390,0
20250205,124400,3813810,3390,3390,3390,3390,0
20250205,124300,3813810,3390,3390,3390,3390,0
20250205,124200,3813810,3390,3390,3390,3390,0
20250205,124100,3813810,3390,3390,3390,3390,6
20250205,124000,3793470,3390,3390,3390,3390,0
20250205,123900,3793470,3390,3390,3390,3390,0
20250205,123800,3793470,3390,3390,3390,3390,0
20250205,123700,3793470,3390,3390,3390,3390,0
20250205,123600,3793470,3390,3390,3390,3390,6
20250205,123500,3773130,3390,3390,3390,3390,0
20250205,123400,3773130,3390,3390,3390,3390,0
20250205,123300,3773130,3390,3390,3390,3390,6
20250205,123200,3752790,3390,3390,3390,3390,0
20250205,123100,3752790,3390,3390,3390,3390,0
20250205,123000,3752790,3390,3390,3390,3390,0
20250205,122900,3752790,3390,3390,3390,3390,0
20250205,122800,3752790,3390,3390,3390,3390,0
20250205,122700,3752790,3390,3390,3390,3390,0
20250205,122600,3752790,3390,3390,3390,3390,6
20250205,122500,3732450,3390,3390,3390,3390,0
20250205,122400,3732450,3390,3390,3390,3390,0
20250205,122300,3732450,3390,3390,3390,3390,7
20250205,122200,3708720,3390,3390,3390,3390,0
20250205,122100,3708720,3390,3390,3390,3390,0
20250205,122000,3708720,3390,3390,3390,3390,0
20250205,121900,3708720,3390,3390,3390,3390,26
20250205,121800,3620580,3380,3380,3380,3380,0
20250205,121700,3620580,3380,3380,3380,3380,73
20250205,121600,3373840,3380,3380,3380,3380,0
20250205,121500,3373840,3380,3380,3380,3380,0
20250205,121400,3373840,3380,3380,3380,3380,0
20250205,121300,3373840,3380,3380,3380,3380,0
20250205,121200,3373840,3380,3380,3380,3380,0
20250205,121100,3373840,3380,3380,3380,3380,14
20250205,121000,3326520,3380,3380,3380,3380,0
20250205,120900,3326520,3380,3380,3380,3380,0
20250205,120800,3326520,3380,3380,3380,3380,0
20250205,120700,3326520,3380,3380,3380,3380,0
20250205,120600,3326520,3380,3380,3380,3380,99
20250205,120500,2991900,3380,3380,3380,3380,43
20250205,120400,2846560,3380,3380,3380,3380,0
20250205,120300,2846560,3380,3380,3380,3380,0
20250205,120200,2846560,3380,3380,3380,3380,0
20250205,120100,2846560,3380,3380,3380,3380,7
20250205,120000,2822900,3380,3380,3380,3380,0
20250205,115900,2822900,3380,3380,3380,3380,6
20250205,115800,2802620,3380,3380,3380,3380,0
20250205,115700,2802620,3380,3380,3380,3380,0
20250205,115600,2802620,3380,3380,3380,3380,0
20250205,115500,2802620,3380,3380,3380,3380,0
20250205,115400,2802620,3380,3380,3380,3380,0
20250205,115300,2802620,3380,3380,3380,3380,0
20250205,115200,2802620,3380,3380,3380,3380,0
20250205,115100,2802620,3380,3380,3380,3380,0
20250205,115000,2802620,3380,3380,3380,3380,0
20250205,114900,2802620,3380,3380,3380,3380,0
20250205,114800,2802620,3380,3380,3380,3380,0
20250205,114700,2802620,3380,3380,3380,3380,0
20250205,114600,2802620,3380,3375,3380,3375,21
20250205,114500,2731730,3380,3380,3380,3380,0
20250205,114400,2731730,3380,3380,3380,3380,0
20250205,114300,2731730,3380,3380,3380,3380,0
20250205,114200,2731730,3380,3380,3380,3380,0
20250205,114100,2731730,3380,3380,3380,3380,0
20250205,114000,2731730,3380,3380,3380,3380,0
20250205,113900,2731730,3380,3380,3380,3380,0
20250205,113800,2731730,3380,3380,3380,3380,0
20250205,113700,2731730,3380,3380,3380,3380,0
20250205,113600,2731730,3380,3380,3380,3380,0
20250205,113500,2731730,3380,3380,3380,3380,0
20250205,113400,2731730,3380,3380,3380,3380,0
20250205,113300,2731730,3380,3380,3380,3380,0
20250205,113200,2731730,3380,3380,3380,3380,0
20250205,113100,2731730,3380,3380,3380,3380,0
20250205,113000,2731730,3380,3380,3380,3380,0
20250205,112900,2731730,3380,3380,3380,3380,0
20250205,112800,2731730,3380,3380,3380,3380,0
20250205,112700,2731730,3380,3380,3380,3380,0
20250205,112600,2731730,3380,3380,3380,3380,0
20250205,112500,2731730,3380,3380,3380,3380,0
20250205,112400,2731730,3380,3380,3380,3380,0
20250205,112300,2731730,3380,3380,3380,3380,0
20250205,112200,2731730,3380,3380,3380,3380,0
20250205,112100,2731730,3380,3380,3380,3380,0
20250205,112000,2731730,3380,3380,3380,3380,0
20250205,111900,2731730,3380,3380,3380,3380,0
20250205,111800,2731730,3380,3380,3380,3380,0
20250205,111700,2731730,3380,3380,3380,3380,0
20250205,111600,2731730,3380,3380,3380,3380,0
20250205,111500,2731730,3380,3380,3380,3380,0
20250205,111400,2731730,3380,3380,3380,3380,0
20250205,111300,2731730,3380,3380,3380,3380,0
20250205,111200,2731730,3380,3380,3380,3380,0
20250205,111100,2731730,3380,3380,3380,3380,3
20250205,111000,2721590,3385,3385,3385,3385,0
20250205,110900,2721590,3385,3385,3385,3385,0
20250205,110800,2721590,3385,3385,3385,3385,0
20250205,110700,2721590,3385,3385,3385,3385,0
20250205,110600,2721590,3385,3385,3385,3385,0
20250205,110500,2721590,3385,3385,3385,3385,0
20250205,110400,2721590,3385,3385,3385,3385,0
20250205,110300,2721590,3385,3385,3385,3385,0
20250205,110200,2721590,3385,3385,3385,3385,0
20250205,110100,2721590,3385,3385,3385,3385,0
20250205,110000,2721590,3385,3385,3385,3385,0
20250205,105900,2721590,3385,3385,3385,3385,0
20250205,105800,2721590,3385,3385,3385,3385,0
20250205,105700,2721590,3385,3385,3385,3385,0
20250205,105600,2721590,3385,3385,3385,3385,0
20250205,105500,2721590,3385,3385,3385,3385,0
20250205,105400,2721590,3385,3385,3385,3385,0
20250205,105300,2721590,3385,3385,3385,3385,1
20250205,105200,2718205,3380,3380,3380,3380,0
20250205,105100,2718205,3380,3380,3380,3380,1
20250205,105000,2714825,3345,3345,3345,3345,0
20250205,104900,2714825,3345,3345,3345,3345,0
20250205,104800,2714825,3345,3345,3345,3345,0
20250205,104700,2714825,3345,3345,3345,3345,0
20250205,104600,2714825,3345,3345,3345,3345,0
20250205,104500,2714825,3345,3345,3345,3345,1
20250205,104400,2711480,3345,3345,3345,3345,0
20250205,104300,2711480,3345,3345,3345,3345,52
20250205,104200,2537540,3345,3350,3350,3340,158
20250205,104100,2008960,3325,3420,3420,3325,44
20250205,104000,1860165,3460,3460,3460,3460,0
20250205,103900,1860165,3460,3460,3460,3460,1
20250205,103800,1856705,3460,3460,3460,3460,0
20250205,103700,1856705,3460,3460,3460,3460,5
20250205,103600,1839405,3465,3465,3465,3465,0
20250205,103500,1839405,3465,3465,3465,3465,0
20250205,103400,1839405,3465,3410,3465,3410,56
20250205,103300,1647775,3410,3410,3410,3410,4
20250205,103200,1634135,3410,3410,3410,3410,0
20250205,103100,1634135,3410,3405,3410,3405,16
20250205,103000,1579595,3410,3410,3410,3410,0
20250205,102900,1579595,3410,3410,3410,3410,0
20250205,102800,1579595,3410,3395,3410,3395,31
20250205,102700,1474335,3395,3390,3395,3390,4
20250205,102600,1460770,3330,3330,3330,3330,0
20250205,102500,1460770,3330,3330,3330,3330,0
20250205,102400,1460770,3330,3330,3330,3330,25
20250205,102300,1377520,3325,3325,3325,3325,0
20250205,102200,1377520,3325,3325,3325,3325,0
20250205,102100,1377520,3325,3325,3325,3325,7
20250205,102000,1354245,3295,3295,3295,3295,0
20250205,101900,1354245,3295,3295,3295,3295,0
20250205,101800,1354245,3295,3295,3295,3295,0
20250205,101700,1354245,3295,3295,3295,3295,0
20250205,101600,1354245,3295,3295,3295,3295,0
20250205,101500,1354245,3295,3295,3295,3295,0
20250205,101400,1354245,3295,3295,3295,3295,0
20250205,101300,1354245,3295,3295,3295,3295,0
20250205,101200,1354245,3295,3295,3295,3295,0
20250205,101100,1354245,3295,3295,3295,3295,0
20250205,101000,1354245,3295,3295,3295,3295,0
20250205,100900,1354245,3295,3295,3295,3295,0
20250205,100800,1354245,3295,3295,3295,3295,0
20250205,100700,1354245,3295,3295,3295,3295,0
20250205,100600,1354245,3295,3295,3295,3295,0
20250205,100500,1354245,3295,3295,3295,3295,0
20250205,100400,1354245,3295,3295,3295,3295,0
20250205,100300,1354245,3295,3295,3295,3295,0
20250205,100200,1354245,3295,3295,3295,3295,0
20250205,100100,1354245,3295,3295,3295,3295,0
20250205,100000,1354245,3295,3295,3295,3295,0
20250205,095900,1354245,3295,3295,3295,3295,0
20250205,095800,1354245,3295,3295,3295,3295,0
20250205,095700,1354245,3295,3295,3295,3295,0
20250205,095600,1354245,3295,3295,3295,3295,0
20250205,095500,1354245,3295,3295,3295,3295,0
20250205,095400,1354245,3295,3295,3295,3295,0
20250205,095300,1354245,3295,3295,3295,3295,0
20250205,095200,1354245,3295,3295,3295,3295,0
20250205,095100,1354245,3295,3295,3295,3295,0
20250205,095000,1354245,3295,3295,3295,3295,0
20250205,094900,1354245,3295,3295,3295,3295,0
20250205,094800,1354245,3295,3295,3295,3295,0
20250205,094700,1354245,3295,3295,3295,3295,0
20250205,094600,1354245,3295,3295,3295,3295,0
20250205,094500,1354245,3295,3295,3295,3295,0
20250205,094400,1354245,3295,3295,3295,3295,0
20250205,094300,1354245,3295,3295,3295,3295,0
20250205,094200,1354245,3295,3295,3295,3295,0
20250205,094100,1354245,3295,3295,3295,3295,0
20250205,094000,1354245,3295,3295,3295,3295,0
20250205,093900,1354245,3295,3295,3295,3295,0
20250205,093800,1354245,3295,3295,3295,3295,0
20250205,093700,1354245,3295,3295,3295,3295,0
20250205,093600,1354245,3295,3295,3295,3295,0
20250205,093500,1354245,3295,3295,3295,3295,0
20250205,093400,1354245,3295,3295,3295,3295,0
20250205,093300,1354245,3295,3295,3295,3295,0
20250205,093200,1354245,3295,3295,3295,3295,0
20250205,093100,1354245,3295,3295,3295,3295,0
20250205,093000,1354245,3295,3295,3295,3295,0
20250205,092900,1354245,3295,3295,3295,3295,0
20250205,092800,1354245,3295,3295,3295,3295,0
20250205,092700,1354245,3295,3295,3295,3295,0
20250205,092600,1354245,3295,3295,3295,3295,0
20250205,092500,1354245,3295,3295,3295,3295,0
20250205,092400,1354245,3295,3295,3295,3295,0
20250205,092300,1354245,3295,3295,3295,3295,0
20250205,092200,1354245,3295,3295,3295,3295,0
20250205,092100,1354245,3295,3295,3295,3295,0
20250205,092000,1354245,3295,3295,3295,3295,0
20250205,091900,1354245,3295,3295,3295,3295,0
20250205,091800,1354245,3295,3295,3295,3295,0
20250205,091700,1354245,3295,3295,3295,3295,0
20250205,091600,1354245,3295,3295,3295,3295,0
20250205,091500,1354245,3295,3295,3295,3295,0
20250205,091400,1354245,3295,3295,3295,3295,0
20250205,091300,1354245,3295,3295,3295,3295,0
20250205,091200,1354245,3295,3295,3295,3295,0
20250205,091100,1354245,3295,3295,3295,3295,0
20250205,091000,1354245,3295,3295,3295,3295,0
20250205,090900,1354245,3295,3295,3295,3295,0
20250205,090800,1354245,3295,3295,3295,3295,0
20250205,090700,1354245,3295,3295,3295,3295,0
20250205,090600,1354245,3295,3295,3295,3295,0
20250205,090500,1354245,3295,3295,3295,3295,0
20250205,090400,1354245,3295,3295,3295,3295,0
20250205,090300,1354245,3295,3295,3295,3295,0
20250205,090200,1354245,3295,3295,3295,3295,0
20250205,090100,1354245,3295,3295,3295,3295,0
20250205,090000,1354245,3295,3295,3295,3295,411