KissMeData/263920/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210200,1569008,1006,1006,1006,1006,670
20250207,210100,1569008,1006,1006,1006,1006,0
20250207,210000,1569008,1006,1006,1006,1006,0
20250207,205900,1569008,1006,1006,1006,1006,0
20250207,205800,1569008,1006,1006,1006,1006,0
20250207,205700,1569008,1006,1006,1006,1006,0
20250207,205600,1569008,1006,1006,1006,1006,0
20250207,205500,1569008,1006,1006,1006,1006,0
20250207,205400,1569008,1006,1006,1006,1006,0
20250207,205300,1569008,1006,1006,1006,1006,0
20250207,205200,1569008,1006,1006,1006,1006,0
20250207,205100,1569008,1006,1006,1006,1006,0
20250207,205000,1569008,1006,1006,1006,1006,0
20250207,204900,1569008,1006,1006,1006,1006,0
20250207,204800,1569008,1006,1006,1006,1006,0
20250207,204700,1569008,1006,1006,1006,1006,0
20250207,204600,1569008,1006,1006,1006,1006,0
20250207,204500,1569008,1006,1006,1006,1006,0
20250207,204400,1569008,1006,1006,1006,1006,0
20250207,204300,1569008,1006,1006,1006,1006,0
20250207,204200,1569008,1006,1006,1006,1006,0
20250207,204100,1569008,1006,1006,1006,1006,0
20250207,204000,1569008,1006,1006,1006,1006,0
20250207,203900,1569008,1006,1006,1006,1006,0
20250207,203800,1569008,1006,1006,1006,1006,0
20250207,203700,1569008,1006,1006,1006,1006,0
20250207,203600,1569008,1006,1006,1006,1006,0
20250207,203500,1569008,1006,1006,1006,1006,0
20250207,203400,1569008,1006,1006,1006,1006,0
20250207,203300,1569008,1006,1006,1006,1006,0
20250207,203200,1569008,1006,1006,1006,1006,670
20250207,203100,1569008,1006,1006,1006,1006,0
20250207,203000,1569008,1006,1006,1006,1006,0
20250207,202900,1569008,1006,1006,1006,1006,0
20250207,202800,1569008,1006,1006,1006,1006,0
20250207,202700,1569008,1006,1006,1006,1006,0
20250207,202600,1569008,1006,1006,1006,1006,0
20250207,202500,1569008,1006,1006,1006,1006,0
20250207,202400,1569008,1006,1006,1006,1006,0
20250207,202300,1569008,1006,1006,1006,1006,0
20250207,202200,1569008,1006,1006,1006,1006,0
20250207,202100,1569008,1006,1006,1006,1006,0
20250207,202000,1569008,1006,1006,1006,1006,0
20250207,201900,1569008,1006,1006,1006,1006,0
20250207,201800,1569008,1006,1006,1006,1006,0
20250207,201700,1569008,1006,1006,1006,1006,0
20250207,201600,1569008,1006,1006,1006,1006,0
20250207,201500,1569008,1006,1006,1006,1006,0
20250207,201400,1569008,1006,1006,1006,1006,0
20250207,201300,1569008,1006,1006,1006,1006,0
20250207,201200,1569008,1006,1006,1006,1006,0
20250207,201100,1569008,1006,1006,1006,1006,0
20250207,201000,1569008,1006,1006,1006,1006,0
20250207,200900,1569008,1006,1006,1006,1006,0
20250207,200800,1569008,1006,1006,1006,1006,0
20250207,200700,1569008,1006,1006,1006,1006,0
20250207,200600,1569008,1006,1006,1006,1006,0
20250207,200500,1569008,1006,1006,1006,1006,0
20250207,200400,1569008,1006,1006,1006,1006,0
20250207,200300,1569008,1006,1006,1006,1006,0
20250207,200200,1569008,1006,1006,1006,1006,670
20250207,200100,1569008,1006,1006,1006,1006,0
20250207,200000,1569008,1006,1006,1006,1006,0
20250207,195900,1569008,1006,1006,1006,1006,0
20250207,195800,1569008,1006,1006,1006,1006,0
20250207,195700,1569008,1006,1006,1006,1006,0
20250207,195600,1569008,1006,1006,1006,1006,0
20250207,195500,1569008,1006,1006,1006,1006,0
20250207,195400,1569008,1006,1006,1006,1006,0
20250207,195300,1569008,1006,1006,1006,1006,0
20250207,195200,1569008,1006,1006,1006,1006,0
20250207,195100,1569008,1006,1006,1006,1006,0
20250207,195000,1569008,1006,1006,1006,1006,0
20250207,194900,1569008,1006,1006,1006,1006,0
20250207,194800,1569008,1006,1006,1006,1006,0
20250207,194700,1569008,1006,1006,1006,1006,0
20250207,194600,1569008,1006,1006,1006,1006,0
20250207,194500,1569008,1006,1006,1006,1006,0
20250207,194400,1569008,1006,1006,1006,1006,0
20250207,194300,1569008,1006,1006,1006,1006,0
20250207,194200,1569008,1006,1006,1006,1006,0
20250207,194100,1569008,1006,1006,1006,1006,0
20250207,194000,1569008,1006,1006,1006,1006,0
20250207,193900,1569008,1006,1006,1006,1006,0
20250207,193800,1569008,1006,1006,1006,1006,0
20250207,193700,1569008,1006,1006,1006,1006,0
20250207,193600,1569008,1006,1006,1006,1006,0
20250207,193500,1569008,1006,1006,1006,1006,0
20250207,193400,1569008,1006,1006,1006,1006,0
20250207,193300,1569008,1006,1006,1006,1006,0
20250207,193200,1569008,1006,1006,1006,1006,670
20250207,193100,1569008,1006,1006,1006,1006,0
20250207,193000,1569008,1006,1006,1006,1006,0
20250207,192900,1569008,1006,1006,1006,1006,0
20250207,192800,1569008,1006,1006,1006,1006,0
20250207,192700,1569008,1006,1006,1006,1006,0
20250207,192600,1569008,1006,1006,1006,1006,0
20250207,192500,1569008,1006,1006,1006,1006,0
20250207,192400,1569008,1006,1006,1006,1006,0
20250207,192300,1569008,1006,1006,1006,1006,0
20250207,192200,1569008,1006,1006,1006,1006,0
20250207,192100,1569008,1006,1006,1006,1006,0
20250207,192000,1569008,1006,1006,1006,1006,0
20250207,191900,1569008,1006,1006,1006,1006,0
20250207,191800,1569008,1006,1006,1006,1006,0
20250207,191700,1569008,1006,1006,1006,1006,0
20250207,191600,1569008,1006,1006,1006,1006,0
20250207,191500,1569008,1006,1006,1006,1006,0
20250207,191400,1569008,1006,1006,1006,1006,0
20250207,191300,1569008,1006,1006,1006,1006,0
20250207,191200,1569008,1006,1006,1006,1006,0
20250207,191100,1569008,1006,1006,1006,1006,0
20250207,191000,1569008,1006,1006,1006,1006,0
20250207,190900,1569008,1006,1006,1006,1006,0
20250207,190800,1569008,1006,1006,1006,1006,0
20250207,190700,1569008,1006,1006,1006,1006,0
20250207,190600,1569008,1006,1006,1006,1006,0
20250207,190500,1569008,1006,1006,1006,1006,0
20250207,190400,1569008,1006,1006,1006,1006,0
20250207,190300,1569008,1006,1006,1006,1006,0
20250207,190200,1569008,1006,1006,1006,1006,670
20250207,190100,1569008,1006,1006,1006,1006,0
20250207,190000,1569008,1006,1006,1006,1006,0
20250207,185900,1569008,1006,1006,1006,1006,0
20250207,185800,1569008,1006,1006,1006,1006,0
20250207,185700,1569008,1006,1006,1006,1006,0
20250207,185600,1569008,1006,1006,1006,1006,0
20250207,185500,1569008,1006,1006,1006,1006,0
20250207,185400,1569008,1006,1006,1006,1006,0
20250207,185300,1569008,1006,1006,1006,1006,0
20250207,185200,1569008,1006,1006,1006,1006,0
20250207,185100,1569008,1006,1006,1006,1006,0
20250207,185000,1569008,1006,1006,1006,1006,0
20250207,184900,1569008,1006,1006,1006,1006,0
20250207,184800,1569008,1006,1006,1006,1006,0
20250207,184700,1569008,1006,1006,1006,1006,0
20250207,184600,1569008,1006,1006,1006,1006,0
20250207,184500,1569008,1006,1006,1006,1006,0
20250207,184400,1569008,1006,1006,1006,1006,0
20250207,184300,1569008,1006,1006,1006,1006,0
20250207,184200,1569008,1006,1006,1006,1006,0
20250207,184100,1569008,1006,1006,1006,1006,0
20250207,184000,1569008,1006,1006,1006,1006,0
20250207,183900,1569008,1006,1006,1006,1006,0
20250207,183800,1569008,1006,1006,1006,1006,0
20250207,183700,1569008,1006,1006,1006,1006,0
20250207,183600,1569008,1006,1006,1006,1006,0
20250207,183500,1569008,1006,1006,1006,1006,0
20250207,183400,1569008,1006,1006,1006,1006,0
20250207,183300,1569008,1006,1006,1006,1006,0
20250207,183200,1569008,1006,1006,1006,1006,670
20250207,183100,1569008,1006,1006,1006,1006,0
20250207,183000,1569008,1006,1006,1006,1006,0
20250207,182900,1569008,1006,1006,1006,1006,0
20250207,182800,1569008,1006,1006,1006,1006,0
20250207,182700,1569008,1006,1006,1006,1006,0
20250207,182600,1569008,1006,1006,1006,1006,0
20250207,182500,1569008,1006,1006,1006,1006,0
20250207,182400,1569008,1006,1006,1006,1006,0
20250207,182300,1569008,1006,1006,1006,1006,0
20250207,182200,1569008,1006,1006,1006,1006,0
20250207,182100,1569008,1006,1006,1006,1006,0
20250207,182000,1569008,1006,1006,1006,1006,0
20250207,181900,1569008,1006,1006,1006,1006,0
20250207,181800,1569008,1006,1006,1006,1006,0
20250207,181700,1569008,1006,1006,1006,1006,0
20250207,181600,1569008,1006,1006,1006,1006,0
20250207,181500,1569008,1006,1006,1006,1006,0
20250207,181400,1569008,1006,1006,1006,1006,0
20250207,181300,1569008,1006,1006,1006,1006,0
20250207,181200,1569008,1006,1006,1006,1006,0
20250207,181100,1569008,1006,1006,1006,1006,0
20250207,181000,1569008,1006,1006,1006,1006,0
20250207,180900,1569008,1006,1006,1006,1006,0
20250207,180800,1569008,1006,1006,1006,1006,0
20250207,180700,1569008,1006,1006,1006,1006,0
20250207,180600,1569008,1006,1006,1006,1006,0
20250207,180500,1569008,1006,1006,1006,1006,0
20250207,180400,1569008,1006,1006,1006,1006,0
20250207,180300,1569008,1006,1006,1006,1006,0
20250207,180200,1569008,1006,1006,1006,1006,670
20250207,180100,1569008,1006,1006,1006,1006,0
20250207,180000,1569008,1006,1006,1006,1006,0
20250207,175900,1569008,1006,1006,1006,1006,0
20250207,175800,1569008,1006,1006,1006,1006,0
20250207,175700,1569008,1006,1006,1006,1006,0
20250207,175600,1569008,1006,1006,1006,1006,0
20250207,175500,1569008,1006,1006,1006,1006,0
20250207,175400,1569008,1006,1006,1006,1006,0
20250207,175300,1569008,1006,1006,1006,1006,0
20250207,175200,1569008,1006,1006,1006,1006,0
20250207,175100,1569008,1006,1006,1006,1006,0
20250207,175000,1569008,1006,1006,1006,1006,0
20250207,174900,1569008,1006,1006,1006,1006,0
20250207,174800,1569008,1006,1006,1006,1006,0
20250207,174700,1569008,1006,1006,1006,1006,0
20250207,174600,1569008,1006,1006,1006,1006,0
20250207,174500,1569008,1006,1006,1006,1006,0
20250207,174400,1569008,1006,1006,1006,1006,0
20250207,174300,1569008,1006,1006,1006,1006,0
20250207,174200,1569008,1006,1006,1006,1006,0
20250207,174100,1569008,1006,1006,1006,1006,0
20250207,174000,1569008,1006,1006,1006,1006,0
20250207,173900,1569008,1006,1006,1006,1006,0
20250207,173800,1569008,1006,1006,1006,1006,0
20250207,173700,1569008,1006,1006,1006,1006,0
20250207,173600,1569008,1006,1006,1006,1006,0
20250207,173500,1569008,1006,1006,1006,1006,0
20250207,173400,1569008,1006,1006,1006,1006,0
20250207,173300,1569008,1006,1006,1006,1006,0
20250207,173200,1569008,1006,1006,1006,1006,670
20250207,173100,1569008,1006,1006,1006,1006,0
20250207,173000,1569008,1006,1006,1006,1006,0
20250207,172900,1569008,1006,1006,1006,1006,0
20250207,172800,1569008,1006,1006,1006,1006,0
20250207,172700,1569008,1006,1006,1006,1006,0
20250207,172600,1569008,1006,1006,1006,1006,0
20250207,172500,1569008,1006,1006,1006,1006,0
20250207,172400,1569008,1006,1006,1006,1006,0
20250207,172300,1569008,1006,1006,1006,1006,0
20250207,172200,1569008,1006,1006,1006,1006,0
20250207,172100,1569008,1006,1006,1006,1006,0
20250207,172000,1569008,1006,1006,1006,1006,0
20250207,171900,1569008,1006,1006,1006,1006,0
20250207,171800,1569008,1006,1006,1006,1006,0
20250207,171700,1569008,1006,1006,1006,1006,0
20250207,171600,1569008,1006,1006,1006,1006,0
20250207,171500,1569008,1006,1006,1006,1006,0
20250207,171400,1569008,1006,1006,1006,1006,0
20250207,171300,1569008,1006,1006,1006,1006,0
20250207,171200,1569008,1006,1006,1006,1006,0
20250207,171100,1569008,1006,1006,1006,1006,0
20250207,171000,1569008,1006,1006,1006,1006,0
20250207,170900,1569008,1006,1006,1006,1006,0
20250207,170800,1569008,1006,1006,1006,1006,0
20250207,170700,1569008,1006,1006,1006,1006,0
20250207,170600,1569008,1006,1006,1006,1006,0
20250207,170500,1569008,1006,1006,1006,1006,0
20250207,170400,1569008,1006,1006,1006,1006,0
20250207,170300,1569008,1006,1006,1006,1006,0
20250207,170200,1569008,1006,1006,1006,1006,670
20250207,170100,1569008,1006,1006,1006,1006,0
20250207,170000,1569008,1006,1006,1006,1006,0
20250207,165900,1569008,1006,1006,1006,1006,0
20250207,165800,1569008,1006,1006,1006,1006,0
20250207,165700,1569008,1006,1006,1006,1006,0
20250207,165600,1569008,1006,1006,1006,1006,0
20250207,165500,1569008,1006,1006,1006,1006,0
20250207,165400,1569008,1006,1006,1006,1006,0
20250207,165300,1569008,1006,1006,1006,1006,0
20250207,165200,1569008,1006,1006,1006,1006,0
20250207,165100,1569008,1006,1006,1006,1006,0
20250207,165000,1569008,1006,1006,1006,1006,0
20250207,164900,1569008,1006,1006,1006,1006,0
20250207,164800,1569008,1006,1006,1006,1006,0
20250207,164700,1569008,1006,1006,1006,1006,0
20250207,164600,1569008,1006,1006,1006,1006,0
20250207,164500,1569008,1006,1006,1006,1006,0
20250207,164400,1569008,1006,1006,1006,1006,0
20250207,164300,1569008,1006,1006,1006,1006,0
20250207,164200,1569008,1006,1006,1006,1006,0
20250207,164100,1569008,1006,1006,1006,1006,0
20250207,164000,1569008,1006,1006,1006,1006,0
20250207,163900,1569008,1006,1006,1006,1006,0
20250207,163800,1569008,1006,1006,1006,1006,0
20250207,163700,1569008,1006,1006,1006,1006,0
20250207,163600,1569008,1006,1006,1006,1006,0
20250207,163500,1569008,1006,1006,1006,1006,0
20250207,163400,1569008,1006,1006,1006,1006,0
20250207,163300,1569008,1006,1006,1006,1006,0
20250207,163200,1569008,1006,1006,1006,1006,670
20250207,163100,1569008,1006,1006,1006,1006,0
20250207,163000,1569008,1006,1006,1006,1006,0
20250207,162900,1569008,1006,1006,1006,1006,0
20250207,162800,1569008,1006,1006,1006,1006,0
20250207,162700,1569008,1006,1006,1006,1006,0
20250207,162600,1569008,1006,1006,1006,1006,0
20250207,162500,1569008,1006,1006,1006,1006,0
20250207,162400,1569008,1006,1006,1006,1006,0
20250207,162300,1569008,1006,1006,1006,1006,0
20250207,162200,1569008,1006,1006,1006,1006,0
20250207,162100,1569008,1006,1006,1006,1006,0
20250207,162000,1569008,1006,1006,1006,1006,0
20250207,161900,1569008,1006,1006,1006,1006,0
20250207,161800,1569008,1006,1006,1006,1006,0
20250207,161700,1569008,1006,1006,1006,1006,0
20250207,161600,1569008,1006,1006,1006,1006,0
20250207,161500,1569008,1006,1006,1006,1006,0
20250207,161400,1569008,1006,1006,1006,1006,0
20250207,161300,1569008,1006,1006,1006,1006,0
20250207,161200,1569008,1006,1006,1006,1006,0
20250207,161100,1569008,1006,1006,1006,1006,0
20250207,161000,1569008,1006,1006,1006,1006,0
20250207,160900,1569008,1006,1006,1006,1006,0
20250207,160800,1569008,1006,1006,1006,1006,0
20250207,160700,1569008,1006,1006,1006,1006,0
20250207,160600,1569008,1006,1006,1006,1006,0
20250207,160500,1569008,1006,1006,1006,1006,0
20250207,160400,1569008,1006,1006,1006,1006,0
20250207,160300,1569008,1006,1006,1006,1006,0
20250207,160200,1569008,1006,1006,1006,1006,670
20250207,160100,1569008,1006,1006,1006,1006,0
20250207,160000,1569008,1006,1006,1006,1006,0
20250207,155900,1569008,1006,1006,1006,1006,0
20250207,155800,1569008,1006,1006,1006,1006,0
20250207,155700,1569008,1006,1006,1006,1006,0
20250207,155600,1569008,1006,1006,1006,1006,0
20250207,155500,1569008,1006,1006,1006,1006,0
20250207,155400,1569008,1006,1006,1006,1006,0
20250207,155300,1569008,1006,1006,1006,1006,0
20250207,155200,1569008,1006,1006,1006,1006,0
20250207,155100,1569008,1006,1006,1006,1006,0
20250207,155000,1569008,1006,1006,1006,1006,0
20250207,154900,1569008,1006,1006,1006,1006,0
20250207,154800,1569008,1006,1006,1006,1006,0
20250207,154700,1569008,1006,1006,1006,1006,0
20250207,154600,1569008,1006,1006,1006,1006,0
20250207,154500,1569008,1006,1006,1006,1006,0
20250207,154400,1569008,1006,1006,1006,1006,0
20250207,154300,1569008,1006,1006,1006,1006,0
20250207,154200,1569008,1006,1006,1006,1006,0
20250207,154100,1569008,1006,1006,1006,1006,0
20250207,154000,1569008,1006,1006,1006,1006,0
20250207,153900,1569008,1006,1006,1006,1006,0
20250207,153800,1569008,1006,1006,1006,1006,0
20250207,153700,1569008,1006,1006,1006,1006,0
20250207,153600,1569008,1006,1006,1006,1006,0
20250207,153500,1569008,1006,1006,1006,1006,0
20250207,153400,1569008,1006,1006,1006,1006,0
20250207,153300,1569008,1006,1006,1006,1006,0
20250207,153200,1569008,1006,1006,1006,1006,670
20250207,153100,1569008,1006,1006,1006,1006,0
20250207,153000,1569008,1006,1006,1006,1006,670
20250207,152900,894988,1006,1006,1006,1006,0
20250207,152800,894988,1006,1006,1006,1006,0
20250207,152700,894988,1006,1006,1006,1006,0
20250207,152600,894988,1006,1006,1006,1006,0
20250207,152500,894988,1006,1006,1006,1006,0
20250207,152400,894988,1006,1006,1006,1006,0
20250207,152300,894988,1006,1006,1006,1006,0
20250207,152200,894988,1006,1006,1006,1006,0
20250207,152100,894988,1006,1006,1006,1006,0
20250207,152000,894988,1006,1006,1006,1006,0
20250207,151900,894988,1006,1006,1006,1006,0
20250207,151800,894988,1006,1006,1006,1006,0
20250207,151700,894988,1006,1006,1006,1006,0
20250207,151600,894988,1006,1006,1006,1006,0
20250207,151500,894988,1006,1006,1006,1006,0
20250207,151400,894988,1006,1006,1006,1006,0
20250207,151300,894988,1006,1006,1006,1006,0
20250207,151200,894988,1006,1006,1006,1006,0
20250207,151100,894988,1006,1006,1006,1006,0
20250207,151000,894988,1006,1006,1006,1006,0
20250207,150900,894988,1006,1006,1006,1006,0
20250207,150800,894988,1006,1006,1006,1006,0
20250207,150700,894988,1006,1006,1006,1006,0
20250207,150600,894988,1006,1006,1006,1006,5
20250207,150500,889958,1006,1006,1006,1006,0
20250207,150400,889958,1006,1006,1006,1006,0
20250207,150300,889958,1006,1006,1006,1006,0
20250207,150200,889958,1006,1006,1006,1006,0
20250207,150100,889958,1006,1006,1006,1006,0
20250207,150000,889958,1006,1006,1006,1006,0
20250207,145900,889958,1006,1006,1006,1006,0
20250207,145800,889958,1006,1006,1006,1006,0
20250207,145700,889958,1006,1006,1006,1006,0
20250207,145600,889958,1006,1006,1006,1006,0
20250207,145500,889958,1006,1006,1006,1006,0
20250207,145400,889958,1006,1006,1006,1006,0
20250207,145300,889958,1006,1006,1006,1006,0
20250207,145200,889958,1006,1006,1006,1006,0
20250207,145100,889958,1006,1006,1006,1006,0
20250207,145000,889958,1006,1006,1006,1006,0
20250207,144900,889958,1006,1006,1006,1006,0
20250207,144800,889958,1006,1006,1006,1006,0
20250207,144700,889958,1006,1006,1006,1006,0
20250207,144600,889958,1006,1006,1006,1006,0
20250207,144500,889958,1006,1006,1006,1006,2
20250207,144400,887946,1000,1000,1000,1000,0
20250207,144300,887946,1000,1000,1000,1000,5
20250207,144200,882946,1000,1000,1000,1000,0
20250207,144100,882946,1000,1000,1000,1000,0
20250207,144000,882946,1000,1000,1000,1000,0
20250207,143900,882946,1000,1000,1000,1000,1
20250207,143800,881946,1000,1000,1000,1000,16
20250207,143700,865946,1000,1000,1000,1000,0
20250207,143600,865946,1000,1000,1000,1000,0
20250207,143500,865946,1000,1000,1000,1000,0
20250207,143400,865946,1000,1000,1000,1000,0
20250207,143300,865946,1000,1000,1000,1000,0
20250207,143200,865946,1000,1000,1000,1000,0
20250207,143100,865946,1000,1000,1000,1000,0
20250207,143000,865946,1000,1000,1000,1000,0
20250207,142900,865946,1000,1000,1000,1000,1
20250207,142800,864946,1007,1007,1007,1007,0
20250207,142700,864946,1007,1007,1007,1007,0
20250207,142600,864946,1007,1007,1007,1007,0
20250207,142500,864946,1007,1007,1007,1007,0
20250207,142400,864946,1007,1007,1007,1007,0
20250207,142300,864946,1007,1007,1007,1007,0
20250207,142200,864946,1007,1007,1007,1007,0
20250207,142100,864946,1007,1007,1007,1007,0
20250207,142000,864946,1007,1007,1007,1007,0
20250207,141900,864946,1007,1007,1007,1007,0
20250207,141800,864946,1007,1007,1007,1007,0
20250207,141700,864946,1007,1007,1007,1007,0
20250207,141600,864946,1007,1007,1007,1007,0
20250207,141500,864946,1007,1007,1007,1007,0
20250207,141400,864946,1007,1007,1007,1007,0
20250207,141300,864946,1007,1007,1007,1007,0
20250207,141200,864946,1007,1007,1007,1007,0
20250207,141100,864946,1007,1007,1007,1007,0
20250207,141000,864946,1007,1007,1007,1007,0
20250207,140900,864946,1007,1007,1007,1007,0
20250207,140800,864946,1007,1007,1007,1007,0
20250207,140700,864946,1007,1007,1007,1007,0
20250207,140600,864946,1007,1007,1007,1007,0
20250207,140500,864946,1007,1007,1007,1007,0
20250207,140400,864946,1007,1007,1007,1007,0
20250207,140300,864946,1007,1007,1007,1007,0
20250207,140200,864946,1007,1007,1007,1007,0
20250207,140100,864946,1007,1007,1007,1007,0
20250207,140000,864946,1007,1007,1007,1007,0
20250207,135900,864946,1007,1007,1007,1007,0
20250207,135800,864946,1007,1007,1007,1007,0
20250207,135700,864946,1007,1007,1007,1007,0
20250207,135600,864946,1007,1007,1007,1007,0
20250207,135500,864946,1007,1007,1007,1007,0
20250207,135400,864946,1007,1007,1007,1007,0
20250207,135300,864946,1007,1007,1007,1007,0
20250207,135200,864946,1007,1007,1007,1007,0
20250207,135100,864946,1007,1007,1007,1007,0
20250207,135000,864946,1007,1007,1007,1007,0
20250207,134900,864946,1007,1007,1007,1007,0
20250207,134800,864946,1007,1007,1007,1007,0
20250207,134700,864946,1007,1007,1007,1007,0
20250207,134600,864946,1007,1007,1007,1007,0
20250207,134500,864946,1007,1007,1007,1007,0
20250207,134400,864946,1007,1007,1007,1007,0
20250207,134300,864946,1007,1007,1007,1007,0
20250207,134200,864946,1007,1007,1007,1007,0
20250207,134100,864946,1007,1007,1007,1007,0
20250207,134000,864946,1007,1007,1007,1007,0
20250207,133900,864946,1007,1007,1007,1007,0
20250207,133800,864946,1007,1007,1007,1007,0
20250207,133700,864946,1007,1007,1007,1007,0
20250207,133600,864946,1007,1007,1007,1007,0
20250207,133500,864946,1007,1007,1007,1007,60
20250207,133400,804526,1007,1007,1007,1007,0
20250207,133300,804526,1007,1007,1007,1007,0
20250207,133200,804526,1007,1007,1007,1007,1
20250207,133100,803519,1007,1007,1007,1007,0
20250207,133000,803519,1007,1007,1007,1007,0
20250207,132900,803519,1007,1007,1007,1007,0
20250207,132800,803519,1007,1007,1007,1007,0
20250207,132700,803519,1007,1007,1007,1007,0
20250207,132600,803519,1007,1007,1007,1007,0
20250207,132500,803519,1007,1007,1007,1007,0
20250207,132400,803519,1007,1007,1007,1007,0
20250207,132300,803519,1007,1007,1007,1007,0
20250207,132200,803519,1007,1007,1007,1007,0
20250207,132100,803519,1007,1007,1007,1007,0
20250207,132000,803519,1007,1007,1007,1007,0
20250207,131900,803519,1007,1007,1007,1007,0
20250207,131800,803519,1007,1007,1007,1007,0
20250207,131700,803519,1007,1007,1007,1007,0
20250207,131600,803519,1007,1007,1007,1007,0
20250207,131500,803519,1007,1007,1007,1007,0
20250207,131400,803519,1007,1007,1007,1007,0
20250207,131300,803519,1007,1007,1007,1007,0
20250207,131200,803519,1007,1007,1007,1007,0
20250207,131100,803519,1007,1007,1007,1007,0
20250207,131000,803519,1007,1007,1007,1007,0
20250207,130900,803519,1007,1007,1007,1007,0
20250207,130800,803519,1007,1007,1007,1007,0
20250207,130700,803519,1007,1007,1007,1007,0
20250207,130600,803519,1007,1007,1007,1007,0
20250207,130500,803519,1007,1007,1007,1007,0
20250207,130400,803519,1007,1007,1007,1007,0
20250207,130300,803519,1007,1007,1007,1007,0
20250207,130200,803519,1007,1007,1007,1007,0
20250207,130100,803519,1007,1007,1007,1007,0
20250207,130000,803519,1007,1007,1007,1007,0
20250207,125900,803519,1007,1007,1007,1007,0
20250207,125800,803519,1007,1007,1007,1007,0
20250207,125700,803519,1007,1007,1007,1007,0
20250207,125600,803519,1007,1007,1007,1007,0
20250207,125500,803519,1007,1007,1007,1007,0
20250207,125400,803519,1007,1007,1007,1007,0
20250207,125300,803519,1007,1007,1007,1007,0
20250207,125200,803519,1007,1007,1007,1007,0
20250207,125100,803519,1007,1007,1007,1007,0
20250207,125000,803519,1007,1007,1007,1007,0
20250207,124900,803519,1007,1007,1007,1007,0
20250207,124800,803519,1007,1007,1007,1007,0
20250207,124700,803519,1007,1007,1007,1007,0
20250207,124600,803519,1007,1007,1007,1007,0
20250207,124500,803519,1007,1007,1007,1007,0
20250207,124400,803519,1007,1007,1007,1007,0
20250207,124300,803519,1007,1007,1007,1007,0
20250207,124200,803519,1007,1007,1007,1007,0
20250207,124100,803519,1007,1007,1007,1007,0
20250207,124000,803519,1007,1007,1007,1007,0
20250207,123900,803519,1007,1007,1007,1007,0
20250207,123800,803519,1007,1007,1007,1007,0
20250207,123700,803519,1007,1007,1007,1007,0
20250207,123600,803519,1007,1007,1007,1007,0
20250207,123500,803519,1007,1007,1007,1007,0
20250207,123400,803519,1007,1007,1007,1007,0
20250207,123300,803519,1007,1007,1007,1007,0
20250207,123200,803519,1007,1007,1007,1007,0
20250207,123100,803519,1007,1007,1007,1007,0
20250207,123000,803519,1007,1007,1007,1007,0
20250207,122900,803519,1007,1007,1007,1007,0
20250207,122800,803519,1007,1007,1007,1007,0
20250207,122700,803519,1007,1007,1007,1007,0
20250207,122600,803519,1007,1007,1007,1007,0
20250207,122500,803519,1007,1007,1007,1007,0
20250207,122400,803519,1007,1007,1007,1007,0
20250207,122300,803519,1007,1007,1007,1007,0
20250207,122200,803519,1007,1007,1007,1007,0
20250207,122100,803519,1007,1007,1007,1007,2
20250207,122000,801505,1008,1008,1008,1008,0
20250207,121900,801505,1008,1008,1008,1008,0
20250207,121800,801505,1008,1008,1008,1008,0
20250207,121700,801505,1008,1008,1008,1008,0
20250207,121600,801505,1008,1008,1008,1008,0
20250207,121500,801505,1008,1008,1008,1008,0
20250207,121400,801505,1008,1008,1008,1008,0
20250207,121300,801505,1008,1008,1008,1008,0
20250207,121200,801505,1008,1008,1008,1008,0
20250207,121100,801505,1008,1008,1008,1008,0
20250207,121000,801505,1008,1008,1008,1008,0
20250207,120900,801505,1008,1008,1008,1008,0
20250207,120800,801505,1008,1008,1008,1008,0
20250207,120700,801505,1008,1008,1008,1008,0
20250207,120600,801505,1008,1008,1008,1008,0
20250207,120500,801505,1008,1008,1008,1008,0
20250207,120400,801505,1008,1008,1008,1008,0
20250207,120300,801505,1008,1008,1008,1008,0
20250207,120200,801505,1008,1008,1008,1008,0
20250207,120100,801505,1008,1008,1008,1008,0
20250207,120000,801505,1008,1008,1008,1008,0
20250207,115900,801505,1008,1008,1008,1008,0
20250207,115800,801505,1008,1008,1008,1008,0
20250207,115700,801505,1008,1008,1008,1008,0
20250207,115600,801505,1008,1008,1008,1008,0
20250207,115500,801505,1008,1008,1008,1008,0
20250207,115400,801505,1008,1008,1008,1008,0
20250207,115300,801505,1008,1008,1008,1008,0
20250207,115200,801505,1008,1008,1008,1008,0
20250207,115100,801505,1008,1008,1008,1008,0
20250207,115000,801505,1008,1008,1008,1008,0
20250207,114900,801505,1008,1008,1008,1008,0
20250207,114800,801505,1008,1008,1008,1008,0
20250207,114700,801505,1008,1008,1008,1008,0
20250207,114600,801505,1008,1008,1008,1008,0
20250207,114500,801505,1008,1008,1008,1008,0
20250207,114400,801505,1008,1008,1008,1008,0
20250207,114300,801505,1008,1008,1008,1008,0
20250207,114200,801505,1008,1008,1008,1008,0
20250207,114100,801505,1008,1008,1008,1008,0
20250207,114000,801505,1008,1008,1008,1008,0
20250207,113900,801505,1008,1008,1008,1008,0
20250207,113800,801505,1008,1008,1008,1008,0
20250207,113700,801505,1008,1008,1008,1008,0
20250207,113600,801505,1008,1008,1008,1008,0
20250207,113500,801505,1008,1008,1008,1008,0
20250207,113400,801505,1008,1008,1008,1008,0
20250207,113300,801505,1008,1008,1008,1008,0
20250207,113200,801505,1008,1008,1008,1008,0
20250207,113100,801505,1008,1008,1008,1008,0
20250207,113000,801505,1008,1008,1008,1008,0
20250207,112900,801505,1008,1008,1008,1008,0
20250207,112800,801505,1008,1008,1008,1008,0
20250207,112700,801505,1008,1008,1008,1008,0
20250207,112600,801505,1008,1008,1008,1008,0
20250207,112500,801505,1008,1008,1008,1008,0
20250207,112400,801505,1008,1008,1008,1008,0
20250207,112300,801505,1008,1008,1008,1008,0
20250207,112200,801505,1008,1008,1008,1008,0
20250207,112100,801505,1008,1008,1008,1008,0
20250207,112000,801505,1008,1008,1008,1008,0
20250207,111900,801505,1008,1008,1008,1008,0
20250207,111800,801505,1008,1008,1008,1008,0
20250207,111700,801505,1008,1008,1008,1008,0
20250207,111600,801505,1008,1008,1008,1008,0
20250207,111500,801505,1008,1008,1008,1008,0
20250207,111400,801505,1008,1008,1008,1008,0
20250207,111300,801505,1008,1008,1008,1008,0
20250207,111200,801505,1008,1008,1008,1008,0
20250207,111100,801505,1008,1008,1008,1008,0
20250207,111000,801505,1008,1008,1008,1008,0
20250207,110900,801505,1008,1008,1008,1008,0
20250207,110800,801505,1008,1008,1008,1008,0
20250207,110700,801505,1008,1008,1008,1008,0
20250207,110600,801505,1008,1008,1008,1008,0
20250207,110500,801505,1008,1008,1008,1008,0
20250207,110400,801505,1008,1008,1008,1008,0
20250207,110300,801505,1008,1008,1008,1008,0
20250207,110200,801505,1008,1008,1008,1008,0
20250207,110100,801505,1008,1008,1008,1008,0
20250207,110000,801505,1008,1008,1008,1008,0
20250207,105900,801505,1008,1008,1008,1008,0
20250207,105800,801505,1008,1008,1008,1008,0
20250207,105700,801505,1008,1008,1008,1008,0
20250207,105600,801505,1008,1008,1008,1008,0
20250207,105500,801505,1008,1008,1008,1008,0
20250207,105400,801505,1008,1008,1008,1008,0
20250207,105300,801505,1008,1008,1008,1008,0
20250207,105200,801505,1008,1008,1008,1008,0
20250207,105100,801505,1008,1008,1008,1008,0
20250207,105000,801505,1008,1008,1008,1008,0
20250207,104900,801505,1008,1008,1008,1008,0
20250207,104800,801505,1008,1008,1008,1008,0
20250207,104700,801505,1008,1008,1008,1008,0
20250207,104600,801505,1008,1008,1008,1008,0
20250207,104500,801505,1008,1008,1008,1008,0
20250207,104400,801505,1008,1008,1008,1008,0
20250207,104300,801505,1008,1008,1008,1008,0
20250207,104200,801505,1008,1008,1008,1008,0
20250207,104100,801505,1008,1008,1008,1008,0
20250207,104000,801505,1008,1008,1008,1008,0
20250207,103900,801505,1008,1008,1008,1008,0
20250207,103800,801505,1008,1008,1008,1008,2
20250207,103700,799489,1008,1000,1008,1000,29
20250207,103600,770481,1000,1000,1000,1000,1
20250207,103500,769481,995,995,995,995,0
20250207,103400,769481,995,995,995,995,0
20250207,103300,769481,995,996,996,995,101
20250207,103200,668984,1000,1000,1000,1000,0
20250207,103100,668984,1000,996,1000,996,2
20250207,103000,666988,1000,1000,1000,1000,0
20250207,102900,666988,1000,1000,1000,1000,0
20250207,102800,666988,1000,1000,1000,1000,0
20250207,102700,666988,1000,1000,1000,1000,0
20250207,102600,666988,1000,1000,1000,1000,0
20250207,102500,666988,1000,1000,1000,1000,0
20250207,102400,666988,1000,1000,1000,1000,0
20250207,102300,666988,1000,1000,1000,1000,0
20250207,102200,666988,1000,1000,1000,1000,0
20250207,102100,666988,1000,1000,1000,1000,0
20250207,102000,666988,1000,1000,1000,1000,0
20250207,101900,666988,1000,1000,1000,1000,0
20250207,101800,666988,1000,1000,1000,1000,0
20250207,101700,666988,1000,1000,1000,1000,0
20250207,101600,666988,1000,1000,1000,1000,0
20250207,101500,666988,1000,1000,1000,1000,0
20250207,101400,666988,1000,1000,1000,1000,0
20250207,101300,666988,1000,1000,1000,1000,0
20250207,101200,666988,1000,1000,1000,1000,0
20250207,101100,666988,1000,1000,1000,1000,0
20250207,101000,666988,1000,1000,1000,1000,2
20250207,100900,664988,1000,1000,1000,1000,0
20250207,100800,664988,1000,1000,1000,1000,1
20250207,100700,663988,1000,1000,1000,1000,0
20250207,100600,663988,1000,1000,1000,1000,0
20250207,100500,663988,1000,1000,1000,1000,0
20250207,100400,663988,1000,1000,1000,1000,1
20250207,100300,662988,1000,1000,1000,1000,0
20250207,100200,662988,1000,1000,1000,1000,0
20250207,100100,662988,1000,1000,1000,1000,0
20250207,100000,662988,1000,1000,1000,1000,0
20250207,095900,662988,1000,1000,1000,1000,0
20250207,095800,662988,1000,1000,1000,1000,1
20250207,095700,661988,996,996,996,996,0
20250207,095600,661988,996,996,996,996,8
20250207,095500,654020,1000,1000,1000,1000,0
20250207,095400,654020,1000,1000,1000,1000,0
20250207,095300,654020,1000,1000,1000,1000,0
20250207,095200,654020,1000,1000,1000,1000,0
20250207,095100,654020,1000,1000,1000,1000,0
20250207,095000,654020,1000,1000,1000,1000,0
20250207,094900,654020,1000,1000,1000,1000,0
20250207,094800,654020,1000,1000,1000,1000,0
20250207,094700,654020,1000,1000,1000,1000,0
20250207,094600,654020,1000,1000,1000,1000,1
20250207,094500,653020,1000,1000,1000,1000,1
20250207,094400,652020,1000,1000,1000,1000,0
20250207,094300,652020,1000,1000,1000,1000,0
20250207,094200,652020,1000,1000,1000,1000,0
20250207,094100,652020,1000,1000,1000,1000,0
20250207,094000,652020,1000,1000,1000,1000,0
20250207,093900,652020,1000,1000,1000,1000,0
20250207,093800,652020,1000,1000,1000,1000,0
20250207,093700,652020,1000,1000,1000,1000,0
20250207,093600,652020,1000,1000,1000,1000,0
20250207,093500,652020,1000,1000,1000,1000,1
20250207,093400,651020,1000,1000,1000,1000,0
20250207,093300,651020,1000,1000,1000,1000,0
20250207,093200,651020,1000,1000,1000,1000,0
20250207,093100,651020,1000,1000,1000,1000,0
20250207,093000,651020,1000,1000,1000,1000,0
20250207,092900,651020,1000,1000,1000,1000,0
20250207,092800,651020,1000,1000,1000,1000,0
20250207,092700,651020,1000,1000,1000,1000,0
20250207,092600,651020,1000,1000,1000,1000,0
20250207,092500,651020,1000,1000,1000,1000,0
20250207,092400,651020,1000,1000,1000,1000,2
20250207,092300,649020,1000,1000,1000,1000,105
20250207,092200,544020,1000,1000,1000,1000,0
20250207,092100,544020,1000,1000,1000,1000,0
20250207,092000,544020,1000,1000,1000,1000,0
20250207,091900,544020,1000,1000,1000,1000,0
20250207,091800,544020,1000,1000,1000,1000,0
20250207,091700,544020,1000,1000,1000,1000,0
20250207,091600,544020,1000,1000,1000,1000,0
20250207,091500,544020,1000,1000,1000,1000,0
20250207,091400,544020,1000,1000,1000,1000,0
20250207,091300,544020,1000,1000,1000,1000,0
20250207,091200,544020,1000,1000,1000,1000,0
20250207,091100,544020,1000,1000,1000,1000,0
20250207,091000,544020,1000,1000,1000,1000,0
20250207,090900,544020,1000,1000,1000,1000,0
20250207,090800,544020,1000,1000,1000,995,31
20250207,090700,513120,1000,1000,1000,1000,0
20250207,090600,513120,1000,1000,1000,1000,0
20250207,090500,513120,1000,1000,1000,1000,0
20250207,090400,513120,1000,1000,1000,1000,501
20250207,090300,12120,1010,1010,1010,1010,0
20250207,090200,12120,1010,1010,1010,1010,0
20250207,090100,12120,1010,1010,1010,1010,2
20250207,090000,10100,1010,1010,1010,1010,10