KissMeData/054410/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193900,3874415,3375,3375,3375,3375,40
20250207,193800,3874415,3375,3375,3375,3375,0
20250207,193700,3874415,3375,3375,3375,3375,0
20250207,193600,3874415,3375,3375,3375,3375,0
20250207,193500,3874415,3375,3375,3375,3375,0
20250207,193400,3874415,3375,3375,3375,3375,0
20250207,193300,3874415,3375,3375,3375,3375,0
20250207,193200,3874415,3375,3375,3375,3375,0
20250207,193100,3874415,3375,3375,3375,3375,0
20250207,193000,3874415,3375,3375,3375,3375,0
20250207,192900,3874415,3375,3375,3375,3375,0
20250207,192800,3874415,3375,3375,3375,3375,0
20250207,192700,3874415,3375,3375,3375,3375,0
20250207,192600,3874415,3375,3375,3375,3375,0
20250207,192500,3874415,3375,3375,3375,3375,0
20250207,192400,3874415,3375,3375,3375,3375,0
20250207,192300,3874415,3375,3375,3375,3375,0
20250207,192200,3874415,3375,3375,3375,3375,0
20250207,192100,3874415,3375,3375,3375,3375,0
20250207,192000,3874415,3375,3375,3375,3375,0
20250207,191900,3874415,3375,3375,3375,3375,0
20250207,191800,3874415,3375,3375,3375,3375,0
20250207,191700,3874415,3375,3375,3375,3375,0
20250207,191600,3874415,3375,3375,3375,3375,0
20250207,191500,3874415,3375,3375,3375,3375,0
20250207,191400,3874415,3375,3375,3375,3375,0
20250207,191300,3874415,3375,3375,3375,3375,0
20250207,191200,3874415,3375,3375,3375,3375,0
20250207,191100,3874415,3375,3375,3375,3375,0
20250207,191000,3874415,3375,3375,3375,3375,0
20250207,190900,3874415,3375,3375,3375,3375,40
20250207,190800,3874415,3375,3375,3375,3375,0
20250207,190700,3874415,3375,3375,3375,3375,0
20250207,190600,3874415,3375,3375,3375,3375,0
20250207,190500,3874415,3375,3375,3375,3375,0
20250207,190400,3874415,3375,3375,3375,3375,0
20250207,190300,3874415,3375,3375,3375,3375,0
20250207,190200,3874415,3375,3375,3375,3375,0
20250207,190100,3874415,3375,3375,3375,3375,0
20250207,190000,3874415,3375,3375,3375,3375,0
20250207,185900,3874415,3375,3375,3375,3375,0
20250207,185800,3874415,3375,3375,3375,3375,0
20250207,185700,3874415,3375,3375,3375,3375,0
20250207,185600,3874415,3375,3375,3375,3375,0
20250207,185500,3874415,3375,3375,3375,3375,0
20250207,185400,3874415,3375,3375,3375,3375,0
20250207,185300,3874415,3375,3375,3375,3375,0
20250207,185200,3874415,3375,3375,3375,3375,0
20250207,185100,3874415,3375,3375,3375,3375,0
20250207,185000,3874415,3375,3375,3375,3375,0
20250207,184900,3874415,3375,3375,3375,3375,0
20250207,184800,3874415,3375,3375,3375,3375,0
20250207,184700,3874415,3375,3375,3375,3375,0
20250207,184600,3874415,3375,3375,3375,3375,0
20250207,184500,3874415,3375,3375,3375,3375,0
20250207,184400,3874415,3375,3375,3375,3375,0
20250207,184300,3874415,3375,3375,3375,3375,0
20250207,184200,3874415,3375,3375,3375,3375,0
20250207,184100,3874415,3375,3375,3375,3375,0
20250207,184000,3874415,3375,3375,3375,3375,0
20250207,183900,3874415,3375,3375,3375,3375,40
20250207,183800,3874415,3375,3375,3375,3375,0
20250207,183700,3874415,3375,3375,3375,3375,0
20250207,183600,3874415,3375,3375,3375,3375,0
20250207,183500,3874415,3375,3375,3375,3375,0
20250207,183400,3874415,3375,3375,3375,3375,0
20250207,183300,3874415,3375,3375,3375,3375,0
20250207,183200,3874415,3375,3375,3375,3375,0
20250207,183100,3874415,3375,3375,3375,3375,0
20250207,183000,3874415,3375,3375,3375,3375,0
20250207,182900,3874415,3375,3375,3375,3375,0
20250207,182800,3874415,3375,3375,3375,3375,0
20250207,182700,3874415,3375,3375,3375,3375,0
20250207,182600,3874415,3375,3375,3375,3375,0
20250207,182500,3874415,3375,3375,3375,3375,0
20250207,182400,3874415,3375,3375,3375,3375,0
20250207,182300,3874415,3375,3375,3375,3375,0
20250207,182200,3874415,3375,3375,3375,3375,0
20250207,182100,3874415,3375,3375,3375,3375,0
20250207,182000,3874415,3375,3375,3375,3375,0
20250207,181900,3874415,3375,3375,3375,3375,0
20250207,181800,3874415,3375,3375,3375,3375,0
20250207,181700,3874415,3375,3375,3375,3375,0
20250207,181600,3874415,3375,3375,3375,3375,0
20250207,181500,3874415,3375,3375,3375,3375,0
20250207,181400,3874415,3375,3375,3375,3375,0
20250207,181300,3874415,3375,3375,3375,3375,0
20250207,181200,3874415,3375,3375,3375,3375,0
20250207,181100,3874415,3375,3375,3375,3375,0
20250207,181000,3874415,3375,3375,3375,3375,0
20250207,180900,3874415,3375,3375,3375,3375,40
20250207,180800,3874415,3375,3375,3375,3375,0
20250207,180700,3874415,3375,3375,3375,3375,0
20250207,180600,3874415,3375,3375,3375,3375,0
20250207,180500,3874415,3375,3375,3375,3375,0
20250207,180400,3874415,3375,3375,3375,3375,0
20250207,180300,3874415,3375,3375,3375,3375,0
20250207,180200,3874415,3375,3375,3375,3375,0
20250207,180100,3874415,3375,3375,3375,3375,0
20250207,180000,3874415,3375,3375,3375,3375,0
20250207,175900,3874415,3375,3375,3375,3375,0
20250207,175800,3874415,3375,3375,3375,3375,0
20250207,175700,3874415,3375,3375,3375,3375,0
20250207,175600,3874415,3375,3375,3375,3375,0
20250207,175500,3874415,3375,3375,3375,3375,0
20250207,175400,3874415,3375,3375,3375,3375,0
20250207,175300,3874415,3375,3375,3375,3375,0
20250207,175200,3874415,3375,3375,3375,3375,0
20250207,175100,3874415,3375,3375,3375,3375,0
20250207,175000,3874415,3375,3375,3375,3375,0
20250207,174900,3874415,3375,3375,3375,3375,0
20250207,174800,3874415,3375,3375,3375,3375,0
20250207,174700,3874415,3375,3375,3375,3375,0
20250207,174600,3874415,3375,3375,3375,3375,0
20250207,174500,3874415,3375,3375,3375,3375,0
20250207,174400,3874415,3375,3375,3375,3375,0
20250207,174300,3874415,3375,3375,3375,3375,0
20250207,174200,3874415,3375,3375,3375,3375,0
20250207,174100,3874415,3375,3375,3375,3375,0
20250207,174000,3874415,3375,3375,3375,3375,0
20250207,173900,3874415,3375,3375,3375,3375,40
20250207,173800,3874415,3375,3375,3375,3375,0
20250207,173700,3874415,3375,3375,3375,3375,0
20250207,173600,3874415,3375,3375,3375,3375,0
20250207,173500,3874415,3375,3375,3375,3375,0
20250207,173400,3874415,3375,3375,3375,3375,0
20250207,173300,3874415,3375,3375,3375,3375,0
20250207,173200,3874415,3375,3375,3375,3375,0
20250207,173100,3874415,3375,3375,3375,3375,0
20250207,173000,3874415,3375,3375,3375,3375,0
20250207,172900,3874415,3375,3375,3375,3375,0
20250207,172800,3874415,3375,3375,3375,3375,0
20250207,172700,3874415,3375,3375,3375,3375,0
20250207,172600,3874415,3375,3375,3375,3375,0
20250207,172500,3874415,3375,3375,3375,3375,0
20250207,172400,3874415,3375,3375,3375,3375,0
20250207,172300,3874415,3375,3375,3375,3375,0
20250207,172200,3874415,3375,3375,3375,3375,0
20250207,172100,3874415,3375,3375,3375,3375,0
20250207,172000,3874415,3375,3375,3375,3375,0
20250207,171900,3874415,3375,3375,3375,3375,0
20250207,171800,3874415,3375,3375,3375,3375,0
20250207,171700,3874415,3375,3375,3375,3375,0
20250207,171600,3874415,3375,3375,3375,3375,0
20250207,171500,3874415,3375,3375,3375,3375,0
20250207,171400,3874415,3375,3375,3375,3375,0
20250207,171300,3874415,3375,3375,3375,3375,0
20250207,171200,3874415,3375,3375,3375,3375,0
20250207,171100,3874415,3375,3375,3375,3375,0
20250207,171000,3874415,3375,3375,3375,3375,0
20250207,170900,3874415,3375,3375,3375,3375,40
20250207,170800,3874415,3375,3375,3375,3375,0
20250207,170700,3874415,3375,3375,3375,3375,0
20250207,170600,3874415,3375,3375,3375,3375,0
20250207,170500,3874415,3375,3375,3375,3375,0
20250207,170400,3874415,3375,3375,3375,3375,0
20250207,170300,3874415,3375,3375,3375,3375,0
20250207,170200,3874415,3375,3375,3375,3375,0
20250207,170100,3874415,3375,3375,3375,3375,0
20250207,170000,3874415,3375,3375,3375,3375,0
20250207,165900,3874415,3375,3375,3375,3375,0
20250207,165800,3874415,3375,3375,3375,3375,0
20250207,165700,3874415,3375,3375,3375,3375,0
20250207,165600,3874415,3375,3375,3375,3375,0
20250207,165500,3874415,3375,3375,3375,3375,0
20250207,165400,3874415,3375,3375,3375,3375,0
20250207,165300,3874415,3375,3375,3375,3375,0
20250207,165200,3874415,3375,3375,3375,3375,0
20250207,165100,3874415,3375,3375,3375,3375,0
20250207,165000,3874415,3375,3375,3375,3375,0
20250207,164900,3874415,3375,3375,3375,3375,0
20250207,164800,3874415,3375,3375,3375,3375,0
20250207,164700,3874415,3375,3375,3375,3375,0
20250207,164600,3874415,3375,3375,3375,3375,0
20250207,164500,3874415,3375,3375,3375,3375,0
20250207,164400,3874415,3375,3375,3375,3375,0
20250207,164300,3874415,3375,3375,3375,3375,0
20250207,164200,3874415,3375,3375,3375,3375,0
20250207,164100,3874415,3375,3375,3375,3375,0
20250207,164000,3874415,3375,3375,3375,3375,0
20250207,163900,3874415,3375,3375,3375,3375,40
20250207,163800,3874415,3375,3375,3375,3375,0
20250207,163700,3874415,3375,3375,3375,3375,0
20250207,163600,3874415,3375,3375,3375,3375,0
20250207,163500,3874415,3375,3375,3375,3375,0
20250207,163400,3874415,3375,3375,3375,3375,0
20250207,163300,3874415,3375,3375,3375,3375,0
20250207,163200,3874415,3375,3375,3375,3375,0
20250207,163100,3874415,3375,3375,3375,3375,0
20250207,163000,3874415,3375,3375,3375,3375,0
20250207,162900,3874415,3375,3375,3375,3375,0
20250207,162800,3874415,3375,3375,3375,3375,0
20250207,162700,3874415,3375,3375,3375,3375,0
20250207,162600,3874415,3375,3375,3375,3375,0
20250207,162500,3874415,3375,3375,3375,3375,0
20250207,162400,3874415,3375,3375,3375,3375,0
20250207,162300,3874415,3375,3375,3375,3375,0
20250207,162200,3874415,3375,3375,3375,3375,0
20250207,162100,3874415,3375,3375,3375,3375,0
20250207,162000,3874415,3375,3375,3375,3375,0
20250207,161900,3874415,3375,3375,3375,3375,0
20250207,161800,3874415,3375,3375,3375,3375,0
20250207,161700,3874415,3375,3375,3375,3375,0
20250207,161600,3874415,3375,3375,3375,3375,0
20250207,161500,3874415,3375,3375,3375,3375,0
20250207,161400,3874415,3375,3375,3375,3375,0
20250207,161300,3874415,3375,3375,3375,3375,0
20250207,161200,3874415,3375,3375,3375,3375,0
20250207,161100,3874415,3375,3375,3375,3375,0
20250207,161000,3874415,3375,3375,3375,3375,0
20250207,160900,3874415,3375,3375,3375,3375,40
20250207,160800,3874415,3375,3375,3375,3375,0
20250207,160700,3874415,3375,3375,3375,3375,0
20250207,160600,3874415,3375,3375,3375,3375,0
20250207,160500,3874415,3375,3375,3375,3375,0
20250207,160400,3874415,3375,3375,3375,3375,0
20250207,160300,3874415,3375,3375,3375,3375,0
20250207,160200,3874415,3375,3375,3375,3375,0
20250207,160100,3874415,3375,3375,3375,3375,0
20250207,160000,3874415,3375,3375,3375,3375,0
20250207,155900,3874415,3375,3375,3375,3375,0
20250207,155800,3874415,3375,3375,3375,3375,0
20250207,155700,3874415,3375,3375,3375,3375,0
20250207,155600,3874415,3375,3375,3375,3375,0
20250207,155500,3874415,3375,3375,3375,3375,0
20250207,155400,3874415,3375,3375,3375,3375,0
20250207,155300,3874415,3375,3375,3375,3375,0
20250207,155200,3874415,3375,3375,3375,3375,0
20250207,155100,3874415,3375,3375,3375,3375,0
20250207,155000,3874415,3375,3375,3375,3375,0
20250207,154900,3874415,3375,3375,3375,3375,0
20250207,154800,3874415,3375,3375,3375,3375,0
20250207,154700,3874415,3375,3375,3375,3375,0
20250207,154600,3874415,3375,3375,3375,3375,0
20250207,154500,3874415,3375,3375,3375,3375,0
20250207,154400,3874415,3375,3375,3375,3375,0
20250207,154300,3874415,3375,3375,3375,3375,0
20250207,154200,3874415,3375,3375,3375,3375,0
20250207,154100,3874415,3375,3375,3375,3375,0
20250207,154000,3874415,3375,3375,3375,3375,0
20250207,153900,3874415,3375,3375,3375,3375,40
20250207,153800,3874415,3375,3375,3375,3375,0
20250207,153700,3874415,3375,3375,3375,3375,0
20250207,153600,3874415,3375,3375,3375,3375,0
20250207,153500,3874415,3375,3375,3375,3375,0
20250207,153400,3874415,3375,3375,3375,3375,0
20250207,153300,3874415,3375,3375,3375,3375,0
20250207,153200,3874415,3375,3375,3375,3375,0
20250207,153100,3874415,3375,3375,3375,3375,0
20250207,153000,3874415,3375,3375,3375,3375,40
20250207,152900,3739415,3395,3395,3395,3395,0
20250207,152800,3739415,3395,3395,3395,3395,0
20250207,152700,3739415,3395,3395,3395,3395,0
20250207,152600,3739415,3395,3395,3395,3395,0
20250207,152500,3739415,3395,3395,3395,3395,0
20250207,152400,3739415,3395,3395,3395,3395,0
20250207,152300,3739415,3395,3395,3395,3395,0
20250207,152200,3739415,3395,3395,3395,3395,0
20250207,152100,3739415,3395,3395,3395,3395,0
20250207,152000,3739415,3395,3395,3395,3395,0
20250207,151900,3739415,3395,3395,3395,3395,0
20250207,151800,3739415,3395,3395,3395,3395,0
20250207,151700,3739415,3395,3395,3395,3395,0
20250207,151600,3739415,3395,3395,3395,3395,0
20250207,151500,3739415,3395,3395,3395,3395,1
20250207,151400,3736020,3380,3380,3380,3380,0
20250207,151300,3736020,3380,3380,3380,3380,0
20250207,151200,3736020,3380,3380,3380,3380,0
20250207,151100,3736020,3380,3380,3380,3380,2
20250207,151000,3729260,3395,3395,3395,3395,0
20250207,150900,3729260,3395,3395,3395,3395,0
20250207,150800,3729260,3395,3395,3395,3395,0
20250207,150700,3729260,3395,3395,3395,3395,0
20250207,150600,3729260,3395,3395,3395,3395,0
20250207,150500,3729260,3395,3395,3395,3395,1
20250207,150400,3725865,3400,3400,3400,3400,0
20250207,150300,3725865,3400,3400,3400,3400,4
20250207,150200,3712265,3400,3400,3400,3400,0
20250207,150100,3712265,3400,3400,3400,3400,0
20250207,150000,3712265,3400,3400,3400,3400,0
20250207,145900,3712265,3400,3400,3400,3400,0
20250207,145800,3712265,3400,3400,3400,3400,0
20250207,145700,3712265,3400,3400,3400,3400,0
20250207,145600,3712265,3400,3400,3400,3400,0
20250207,145500,3712265,3400,3400,3400,3400,0
20250207,145400,3712265,3400,3400,3400,3400,0
20250207,145300,3712265,3400,3400,3400,3400,0
20250207,145200,3712265,3400,3400,3400,3400,0
20250207,145100,3712265,3400,3400,3400,3400,0
20250207,145000,3712265,3400,3400,3400,3400,0
20250207,144900,3712265,3400,3400,3400,3400,0
20250207,144800,3712265,3400,3400,3400,3400,0
20250207,144700,3712265,3400,3400,3400,3400,0
20250207,144600,3712265,3400,3400,3400,3400,2
20250207,144500,3705465,3400,3400,3400,3400,0
20250207,144400,3705465,3400,3400,3400,3400,0
20250207,144300,3705465,3400,3400,3400,3400,0
20250207,144200,3705465,3400,3400,3400,3400,0
20250207,144100,3705465,3400,3400,3400,3400,2
20250207,144000,3698665,3395,3395,3395,3395,0
20250207,143900,3698665,3395,3395,3395,3395,0
20250207,143800,3698665,3395,3395,3395,3395,0
20250207,143700,3698665,3395,3395,3395,3395,0
20250207,143600,3698665,3395,3395,3395,3395,1
20250207,143500,3695270,3395,3395,3395,3395,0
20250207,143400,3695270,3395,3395,3395,3395,0
20250207,143300,3695270,3395,3395,3395,3395,2
20250207,143200,3688480,3395,3395,3395,3395,0
20250207,143100,3688480,3395,3395,3395,3395,0
20250207,143000,3688480,3395,3395,3395,3395,0
20250207,142900,3688480,3395,3395,3395,3395,0
20250207,142800,3688480,3395,3395,3395,3395,0
20250207,142700,3688480,3395,3395,3395,3395,0
20250207,142600,3688480,3395,3395,3395,3395,2
20250207,142500,3681690,3395,3395,3395,3395,0
20250207,142400,3681690,3395,3395,3395,3395,0
20250207,142300,3681690,3395,3395,3395,3395,0
20250207,142200,3681690,3395,3395,3395,3395,0
20250207,142100,3681690,3395,3395,3395,3395,0
20250207,142000,3681690,3395,3395,3395,3395,0
20250207,141900,3681690,3395,3395,3395,3395,0
20250207,141800,3681690,3395,3395,3395,3395,0
20250207,141700,3681690,3395,3395,3395,3395,2
20250207,141600,3674900,3410,3410,3410,3410,0
20250207,141500,3674900,3410,3410,3410,3410,0
20250207,141400,3674900,3410,3410,3410,3410,0
20250207,141300,3674900,3410,3410,3410,3410,0
20250207,141200,3674900,3410,3410,3410,3410,0
20250207,141100,3674900,3410,3410,3410,3410,0
20250207,141000,3674900,3410,3410,3410,3410,0
20250207,140900,3674900,3410,3410,3410,3410,0
20250207,140800,3674900,3410,3410,3410,3410,0
20250207,140700,3674900,3410,3410,3410,3410,0
20250207,140600,3674900,3410,3410,3410,3410,0
20250207,140500,3674900,3410,3410,3410,3410,0
20250207,140400,3674900,3410,3410,3410,3410,0
20250207,140300,3674900,3410,3410,3410,3410,0
20250207,140200,3674900,3410,3410,3410,3410,0
20250207,140100,3674900,3410,3410,3410,3410,0
20250207,140000,3674900,3410,3410,3410,3410,0
20250207,135900,3674900,3410,3410,3410,3410,0
20250207,135800,3674900,3410,3410,3410,3410,0
20250207,135700,3674900,3410,3410,3410,3410,0
20250207,135600,3674900,3410,3410,3410,3410,0
20250207,135500,3674900,3410,3410,3410,3410,0
20250207,135400,3674900,3410,3410,3410,3410,0
20250207,135300,3674900,3410,3410,3410,3410,0
20250207,135200,3674900,3410,3410,3410,3410,0
20250207,135100,3674900,3410,3410,3410,3410,0
20250207,135000,3674900,3410,3410,3410,3410,0
20250207,134900,3674900,3410,3410,3410,3410,0
20250207,134800,3674900,3410,3410,3410,3410,0
20250207,134700,3674900,3410,3410,3410,3410,0
20250207,134600,3674900,3410,3410,3410,3410,0
20250207,134500,3674900,3410,3410,3410,3410,0
20250207,134400,3674900,3410,3410,3410,3410,0
20250207,134300,3674900,3410,3410,3410,3410,0
20250207,134200,3674900,3410,3410,3410,3410,0
20250207,134100,3674900,3410,3410,3410,3410,0
20250207,134000,3674900,3410,3410,3410,3410,0
20250207,133900,3674900,3410,3410,3410,3410,0
20250207,133800,3674900,3410,3410,3410,3410,0
20250207,133700,3674900,3410,3410,3410,3410,0
20250207,133600,3674900,3410,3410,3410,3410,0
20250207,133500,3674900,3410,3410,3410,3410,0
20250207,133400,3674900,3410,3410,3410,3410,0
20250207,133300,3674900,3410,3410,3410,3410,0
20250207,133200,3674900,3410,3410,3410,3410,0
20250207,133100,3674900,3410,3410,3410,3410,0
20250207,133000,3674900,3410,3410,3410,3410,0
20250207,132900,3674900,3410,3410,3410,3410,0
20250207,132800,3674900,3410,3410,3410,3410,0
20250207,132700,3674900,3410,3410,3410,3410,0
20250207,132600,3674900,3410,3410,3410,3410,0
20250207,132500,3674900,3410,3410,3410,3410,0
20250207,132400,3674900,3410,3410,3410,3410,0
20250207,132300,3674900,3410,3410,3410,3410,0
20250207,132200,3674900,3410,3410,3410,3410,0
20250207,132100,3674900,3410,3410,3410,3410,0
20250207,132000,3674900,3410,3410,3410,3410,0
20250207,131900,3674900,3410,3410,3410,3410,0
20250207,131800,3674900,3410,3410,3410,3410,0
20250207,131700,3674900,3410,3410,3410,3410,0
20250207,131600,3674900,3410,3410,3410,3410,0
20250207,131500,3674900,3410,3410,3410,3410,0
20250207,131400,3674900,3410,3410,3410,3410,0
20250207,131300,3674900,3410,3410,3410,3410,0
20250207,131200,3674900,3410,3410,3410,3410,0
20250207,131100,3674900,3410,3410,3410,3410,0
20250207,131000,3674900,3410,3410,3410,3410,0
20250207,130900,3674900,3410,3410,3410,3410,0
20250207,130800,3674900,3410,3410,3410,3410,0
20250207,130700,3674900,3410,3410,3410,3410,0
20250207,130600,3674900,3410,3410,3410,3410,0
20250207,130500,3674900,3410,3410,3410,3410,0
20250207,130400,3674900,3410,3410,3410,3410,0
20250207,130300,3674900,3410,3410,3410,3410,0
20250207,130200,3674900,3410,3410,3410,3410,0
20250207,130100,3674900,3410,3410,3410,3410,0
20250207,130000,3674900,3410,3410,3410,3410,0
20250207,125900,3674900,3410,3410,3410,3410,0
20250207,125800,3674900,3410,3410,3410,3410,0
20250207,125700,3674900,3410,3410,3410,3410,0
20250207,125600,3674900,3410,3410,3410,3410,0
20250207,125500,3674900,3410,3410,3410,3410,0
20250207,125400,3674900,3410,3410,3410,3410,0
20250207,125300,3674900,3410,3410,3410,3410,0
20250207,125200,3674900,3410,3410,3410,3410,0
20250207,125100,3674900,3410,3410,3410,3410,0
20250207,125000,3674900,3410,3410,3410,3410,0
20250207,124900,3674900,3410,3410,3410,3410,0
20250207,124800,3674900,3410,3410,3410,3410,0
20250207,124700,3674900,3410,3410,3410,3410,0
20250207,124600,3674900,3410,3410,3410,3410,0
20250207,124500,3674900,3410,3410,3410,3410,0
20250207,124400,3674900,3410,3410,3410,3410,0
20250207,124300,3674900,3410,3410,3410,3410,0
20250207,124200,3674900,3410,3410,3410,3410,0
20250207,124100,3674900,3410,3410,3410,3410,0
20250207,124000,3674900,3410,3410,3410,3410,0
20250207,123900,3674900,3410,3410,3410,3410,0
20250207,123800,3674900,3410,3410,3410,3410,0
20250207,123700,3674900,3410,3410,3410,3410,0
20250207,123600,3674900,3410,3410,3410,3410,0
20250207,123500,3674900,3410,3410,3410,3410,0
20250207,123400,3674900,3410,3410,3410,3410,0
20250207,123300,3674900,3410,3410,3410,3410,0
20250207,123200,3674900,3410,3410,3410,3410,0
20250207,123100,3674900,3410,3410,3410,3410,0
20250207,123000,3674900,3410,3410,3410,3410,0
20250207,122900,3674900,3410,3410,3410,3410,1
20250207,122800,3671490,3365,3365,3365,3365,0
20250207,122700,3671490,3365,3365,3365,3365,0
20250207,122600,3671490,3365,3365,3365,3365,2
20250207,122500,3664760,3365,3365,3365,3365,2
20250207,122400,3658030,3365,3365,3365,3365,0
20250207,122300,3658030,3365,3350,3365,3350,32
20250207,122200,3550815,3360,3360,3360,3360,0
20250207,122100,3550815,3360,3360,3360,3360,0
20250207,122000,3550815,3360,3360,3360,3360,0
20250207,121900,3550815,3360,3360,3360,3360,0
20250207,121800,3550815,3360,3360,3360,3360,0
20250207,121700,3550815,3360,3360,3360,3360,0
20250207,121600,3550815,3360,3360,3360,3360,0
20250207,121500,3550815,3360,3360,3360,3360,0
20250207,121400,3550815,3360,3360,3360,3360,0
20250207,121300,3550815,3360,3360,3360,3360,0
20250207,121200,3550815,3360,3345,3360,3345,3
20250207,121100,3540765,3370,3370,3370,3370,0
20250207,121000,3540765,3370,3370,3370,3370,0
20250207,120900,3540765,3370,3370,3370,3370,0
20250207,120800,3540765,3370,3370,3370,3370,0
20250207,120700,3540765,3370,3370,3370,3370,0
20250207,120600,3540765,3370,3370,3370,3370,0
20250207,120500,3540765,3370,3370,3370,3370,0
20250207,120400,3540765,3370,3370,3370,3370,0
20250207,120300,3540765,3370,3370,3370,3370,0
20250207,120200,3540765,3370,3370,3370,3370,0
20250207,120100,3540765,3370,3370,3370,3370,0
20250207,120000,3540765,3370,3370,3370,3370,0
20250207,115900,3540765,3370,3370,3370,3370,0
20250207,115800,3540765,3370,3370,3370,3370,0
20250207,115700,3540765,3370,3370,3370,3370,0
20250207,115600,3540765,3370,3370,3370,3370,0
20250207,115500,3540765,3370,3370,3370,3370,0
20250207,115400,3540765,3370,3370,3370,3370,0
20250207,115300,3540765,3370,3370,3370,3370,0
20250207,115200,3540765,3370,3370,3370,3370,0
20250207,115100,3540765,3370,3370,3370,3370,0
20250207,115000,3540765,3370,3370,3370,3370,0
20250207,114900,3540765,3370,3370,3370,3370,0
20250207,114800,3540765,3370,3370,3370,3370,0
20250207,114700,3540765,3370,3370,3370,3370,0
20250207,114600,3540765,3370,3370,3370,3370,0
20250207,114500,3540765,3370,3370,3370,3370,0
20250207,114400,3540765,3370,3370,3370,3370,0
20250207,114300,3540765,3370,3370,3370,3370,0
20250207,114200,3540765,3370,3370,3370,3370,0
20250207,114100,3540765,3370,3370,3370,3370,0
20250207,114000,3540765,3370,3370,3370,3370,0
20250207,113900,3540765,3370,3370,3370,3370,0
20250207,113800,3540765,3370,3370,3370,3370,0
20250207,113700,3540765,3370,3370,3370,3370,0
20250207,113600,3540765,3370,3370,3370,3370,1
20250207,113500,3537395,3315,3315,3315,3315,0
20250207,113400,3537395,3315,3315,3315,3315,0
20250207,113300,3537395,3315,3320,3320,3315,112
20250207,113200,3165715,3395,3395,3395,3395,1
20250207,113100,3162320,3285,3395,3395,3285,117
20250207,113000,2768980,3410,3410,3410,3410,0
20250207,112900,2768980,3410,3410,3410,3410,0
20250207,112800,2768980,3410,3410,3410,3410,0
20250207,112700,2768980,3410,3410,3410,3410,0
20250207,112600,2768980,3410,3410,3410,3410,0
20250207,112500,2768980,3410,3410,3410,3410,0
20250207,112400,2768980,3410,3410,3410,3410,1
20250207,112300,2765570,3400,3400,3400,3400,0
20250207,112200,2765570,3400,3400,3400,3400,0
20250207,112100,2765570,3400,3400,3400,3400,0
20250207,112000,2765570,3400,3400,3400,3400,0
20250207,111900,2765570,3400,3400,3400,3400,0
20250207,111800,2765570,3400,3400,3400,3400,55
20250207,111700,2578570,3400,3400,3400,3400,0
20250207,111600,2578570,3400,3400,3400,3400,0
20250207,111500,2578570,3400,3400,3400,3400,0
20250207,111400,2578570,3400,3400,3400,3400,0
20250207,111300,2578570,3400,3400,3400,3400,0
20250207,111200,2578570,3400,3400,3400,3400,0
20250207,111100,2578570,3400,3400,3400,3400,0
20250207,111000,2578570,3400,3400,3400,3400,0
20250207,110900,2578570,3400,3400,3400,3400,0
20250207,110800,2578570,3400,3400,3400,3400,0
20250207,110700,2578570,3400,3400,3400,3400,0
20250207,110600,2578570,3400,3400,3400,3400,0
20250207,110500,2578570,3400,3400,3400,3400,0
20250207,110400,2578570,3400,3400,3400,3400,0
20250207,110300,2578570,3400,3400,3400,3400,0
20250207,110200,2578570,3400,3400,3400,3400,0
20250207,110100,2578570,3400,3400,3400,3400,0
20250207,110000,2578570,3400,3400,3400,3400,0
20250207,105900,2578570,3400,3400,3400,3400,0
20250207,105800,2578570,3400,3400,3400,3400,17
20250207,105700,2520770,3400,3400,3400,3400,0
20250207,105600,2520770,3400,3400,3400,3400,0
20250207,105500,2520770,3400,3400,3400,3400,0
20250207,105400,2520770,3400,3400,3400,3400,0
20250207,105300,2520770,3400,3400,3400,3400,0
20250207,105200,2520770,3400,3400,3400,3400,0
20250207,105100,2520770,3400,3400,3400,3400,0
20250207,105000,2520770,3400,3400,3400,3400,0
20250207,104900,2520770,3400,3400,3400,3400,0
20250207,104800,2520770,3400,3400,3400,3400,0
20250207,104700,2520770,3400,3400,3400,3400,0
20250207,104600,2520770,3400,3400,3400,3400,0
20250207,104500,2520770,3400,3400,3400,3400,0
20250207,104400,2520770,3400,3400,3400,3400,0
20250207,104300,2520770,3400,3400,3400,3400,0
20250207,104200,2520770,3400,3400,3400,3400,0
20250207,104100,2520770,3400,3400,3400,3400,0
20250207,104000,2520770,3400,3400,3400,3400,0
20250207,103900,2520770,3400,3400,3400,3400,0
20250207,103800,2520770,3400,3400,3400,3400,0
20250207,103700,2520770,3400,3400,3400,3400,0
20250207,103600,2520770,3400,3400,3400,3400,0
20250207,103500,2520770,3400,3400,3400,3400,0
20250207,103400,2520770,3400,3400,3400,3400,0
20250207,103300,2520770,3400,3400,3400,3400,0
20250207,103200,2520770,3400,3400,3400,3400,0
20250207,103100,2520770,3400,3400,3400,3400,0
20250207,103000,2520770,3400,3400,3400,3400,0
20250207,102900,2520770,3400,3400,3400,3400,0
20250207,102800,2520770,3400,3400,3400,3400,1
20250207,102700,2517370,3395,3395,3395,3395,0
20250207,102600,2517370,3395,3395,3395,3395,0
20250207,102500,2517370,3395,3395,3395,3395,0
20250207,102400,2517370,3395,3395,3395,3395,0
20250207,102300,2517370,3395,3395,3395,3395,50
20250207,102200,2347620,3395,3395,3395,3395,0
20250207,102100,2347620,3395,3395,3395,3395,0
20250207,102000,2347620,3395,3395,3395,3395,0
20250207,101900,2347620,3395,3395,3395,3395,0
20250207,101800,2347620,3395,3395,3395,3395,0
20250207,101700,2347620,3395,3395,3395,3395,0
20250207,101600,2347620,3395,3395,3395,3395,0
20250207,101500,2347620,3395,3395,3395,3395,73
20250207,101400,2099785,3405,3405,3405,3405,0
20250207,101300,2099785,3405,3405,3405,3405,0
20250207,101200,2099785,3405,3405,3405,3405,0
20250207,101100,2099785,3405,3405,3405,3395,417
20250207,101000,684050,3415,3415,3415,3415,0
20250207,100900,684050,3415,3415,3415,3415,0
20250207,100800,684050,3415,3415,3415,3415,0
20250207,100700,684050,3415,3415,3415,3415,0
20250207,100600,684050,3415,3415,3415,3415,0
20250207,100500,684050,3415,3415,3415,3415,0
20250207,100400,684050,3415,3415,3415,3415,0
20250207,100300,684050,3415,3415,3415,3415,0
20250207,100200,684050,3415,3415,3415,3415,0
20250207,100100,684050,3415,3415,3415,3415,0
20250207,100000,684050,3415,3415,3415,3415,0
20250207,095900,684050,3415,3415,3415,3415,0
20250207,095800,684050,3415,3415,3415,3415,0
20250207,095700,684050,3415,3415,3415,3415,0
20250207,095600,684050,3415,3415,3415,3415,0
20250207,095500,684050,3415,3415,3415,3415,0
20250207,095400,684050,3415,3415,3415,3415,0
20250207,095300,684050,3415,3415,3415,3415,0
20250207,095200,684050,3415,3415,3415,3415,0
20250207,095100,684050,3415,3415,3415,3415,0
20250207,095000,684050,3415,3415,3415,3415,0
20250207,094900,684050,3415,3415,3415,3415,30
20250207,094800,581600,3425,3425,3425,3425,0
20250207,094700,581600,3425,3430,3430,3425,16
20250207,094600,526765,3445,3445,3445,3445,0
20250207,094500,526765,3445,3445,3445,3445,0
20250207,094400,526765,3445,3445,3445,3445,0
20250207,094300,526765,3445,3445,3445,3445,0
20250207,094200,526765,3445,3445,3445,3445,0
20250207,094100,526765,3445,3445,3445,3445,0
20250207,094000,526765,3445,3445,3445,3445,0
20250207,093900,526765,3445,3445,3445,3445,0
20250207,093800,526765,3445,3445,3445,3445,0
20250207,093700,526765,3445,3445,3445,3445,0
20250207,093600,526765,3445,3445,3445,3445,0
20250207,093500,526765,3445,3445,3445,3445,0
20250207,093400,526765,3445,3445,3445,3445,0
20250207,093300,526765,3445,3445,3445,3445,1
20250207,093200,523320,3430,3430,3430,3430,0
20250207,093100,523320,3430,3430,3430,3430,0
20250207,093000,523320,3430,3430,3430,3430,0
20250207,092900,523320,3430,3430,3430,3430,2
20250207,092800,516460,3425,3425,3425,3425,0
20250207,092700,516460,3425,3425,3425,3425,0
20250207,092600,516460,3425,3425,3425,3425,0
20250207,092500,516460,3425,3425,3425,3425,0
20250207,092400,516460,3425,3425,3425,3425,0
20250207,092300,516460,3425,3425,3425,3425,0
20250207,092200,516460,3425,3425,3425,3425,0
20250207,092100,516460,3425,3425,3425,3425,0
20250207,092000,516460,3425,3425,3425,3425,21
20250207,091900,444535,3460,3460,3460,3460,0
20250207,091800,444535,3460,3460,3460,3460,0
20250207,091700,444535,3460,3460,3460,3460,0
20250207,091600,444535,3460,3460,3460,3460,49
20250207,091500,274995,3395,3395,3395,3395,0
20250207,091400,274995,3395,3395,3395,3395,0
20250207,091300,274995,3395,3395,3395,3395,0
20250207,091200,274995,3395,3395,3395,3395,0
20250207,091100,274995,3395,3395,3395,3395,0
20250207,091000,274995,3395,3395,3395,3395,0
20250207,090900,274995,3395,3395,3395,3395,0
20250207,090800,274995,3395,3395,3395,3395,0
20250207,090700,274995,3395,3395,3395,3395,0
20250207,090600,274995,3395,3395,3395,3395,0
20250207,090500,274995,3395,3395,3395,3395,0
20250207,090400,274995,3395,3395,3395,3395,0
20250207,090300,274995,3395,3395,3395,3395,0
20250207,090200,274995,3395,3395,3395,3395,0
20250207,090100,274995,3395,3395,3395,3395,0
20250207,090000,274995,3395,3395,3395,3395,81