KissMeData/001070/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183300,39118600,5720,5720,5720,5720,170
20250207,183200,39118600,5720,5720,5720,5720,0
20250207,183100,39118600,5720,5720,5720,5720,0
20250207,183000,39118600,5720,5720,5720,5720,0
20250207,182900,39118600,5720,5720,5720,5720,0
20250207,182800,39118600,5720,5720,5720,5720,0
20250207,182700,39118600,5720,5720,5720,5720,0
20250207,182600,39118600,5720,5720,5720,5720,0
20250207,182500,39118600,5720,5720,5720,5720,0
20250207,182400,39118600,5720,5720,5720,5720,0
20250207,182300,39118600,5720,5720,5720,5720,0
20250207,182200,39118600,5720,5720,5720,5720,0
20250207,182100,39118600,5720,5720,5720,5720,0
20250207,182000,39118600,5720,5720,5720,5720,0
20250207,181900,39118600,5720,5720,5720,5720,0
20250207,181800,39118600,5720,5720,5720,5720,0
20250207,181700,39118600,5720,5720,5720,5720,0
20250207,181600,39118600,5720,5720,5720,5720,0
20250207,181500,39118600,5720,5720,5720,5720,0
20250207,181400,39118600,5720,5720,5720,5720,0
20250207,181300,39118600,5720,5720,5720,5720,0
20250207,181200,39118600,5720,5720,5720,5720,0
20250207,181100,39118600,5720,5720,5720,5720,0
20250207,181000,39118600,5720,5720,5720,5720,0
20250207,180900,39118600,5720,5720,5720,5720,0
20250207,180800,39118600,5720,5720,5720,5720,0
20250207,180700,39118600,5720,5720,5720,5720,0
20250207,180600,39118600,5720,5720,5720,5720,0
20250207,180500,39118600,5720,5720,5720,5720,0
20250207,180400,39118600,5720,5720,5720,5720,0
20250207,180300,39118600,5720,5720,5720,5720,170
20250207,180200,39118600,5720,5720,5720,5720,0
20250207,180100,39118600,5720,5720,5720,5720,0
20250207,180000,39118600,5720,5720,5720,5720,0
20250207,175900,39118600,5720,5720,5720,5720,0
20250207,175800,39118600,5720,5720,5720,5720,0
20250207,175700,39118600,5720,5720,5720,5720,0
20250207,175600,39118600,5720,5720,5720,5720,0
20250207,175500,39118600,5720,5720,5720,5720,0
20250207,175400,39118600,5720,5720,5720,5720,0
20250207,175300,39118600,5720,5720,5720,5720,0
20250207,175200,39118600,5720,5720,5720,5720,0
20250207,175100,39118600,5720,5720,5720,5720,0
20250207,175000,39118600,5720,5720,5720,5720,0
20250207,174900,39118600,5720,5720,5720,5720,0
20250207,174800,39118600,5720,5720,5720,5720,0
20250207,174700,39118600,5720,5720,5720,5720,0
20250207,174600,39118600,5720,5720,5720,5720,0
20250207,174500,39118600,5720,5720,5720,5720,0
20250207,174400,39118600,5720,5720,5720,5720,0
20250207,174300,39118600,5720,5720,5720,5720,0
20250207,174200,39118600,5720,5720,5720,5720,0
20250207,174100,39118600,5720,5720,5720,5720,0
20250207,174000,39118600,5720,5720,5720,5720,0
20250207,173900,39118600,5720,5720,5720,5720,0
20250207,173800,39118600,5720,5720,5720,5720,0
20250207,173700,39118600,5720,5720,5720,5720,0
20250207,173600,39118600,5720,5720,5720,5720,0
20250207,173500,39118600,5720,5720,5720,5720,0
20250207,173400,39118600,5720,5720,5720,5720,0
20250207,173300,39118600,5720,5720,5720,5720,170
20250207,173200,39118600,5720,5720,5720,5720,0
20250207,173100,39118600,5720,5720,5720,5720,0
20250207,173000,39118600,5720,5720,5720,5720,0
20250207,172900,39118600,5720,5720,5720,5720,0
20250207,172800,39118600,5720,5720,5720,5720,0
20250207,172700,39118600,5720,5720,5720,5720,0
20250207,172600,39118600,5720,5720,5720,5720,0
20250207,172500,39118600,5720,5720,5720,5720,0
20250207,172400,39118600,5720,5720,5720,5720,0
20250207,172300,39118600,5720,5720,5720,5720,0
20250207,172200,39118600,5720,5720,5720,5720,0
20250207,172100,39118600,5720,5720,5720,5720,0
20250207,172000,39118600,5720,5720,5720,5720,0
20250207,171900,39118600,5720,5720,5720,5720,0
20250207,171800,39118600,5720,5720,5720,5720,0
20250207,171700,39118600,5720,5720,5720,5720,0
20250207,171600,39118600,5720,5720,5720,5720,0
20250207,171500,39118600,5720,5720,5720,5720,0
20250207,171400,39118600,5720,5720,5720,5720,0
20250207,171300,39118600,5720,5720,5720,5720,0
20250207,171200,39118600,5720,5720,5720,5720,0
20250207,171100,39118600,5720,5720,5720,5720,0
20250207,171000,39118600,5720,5720,5720,5720,0
20250207,170900,39118600,5720,5720,5720,5720,0
20250207,170800,39118600,5720,5720,5720,5720,0
20250207,170700,39118600,5720,5720,5720,5720,0
20250207,170600,39118600,5720,5720,5720,5720,0
20250207,170500,39118600,5720,5720,5720,5720,0
20250207,170400,39118600,5720,5720,5720,5720,0
20250207,170300,39118600,5720,5720,5720,5720,170
20250207,170200,39118600,5720,5720,5720,5720,0
20250207,170100,39118600,5720,5720,5720,5720,0
20250207,170000,39118600,5720,5720,5720,5720,0
20250207,165900,39118600,5720,5720,5720,5720,0
20250207,165800,39118600,5720,5720,5720,5720,0
20250207,165700,39118600,5720,5720,5720,5720,0
20250207,165600,39118600,5720,5720,5720,5720,0
20250207,165500,39118600,5720,5720,5720,5720,0
20250207,165400,39118600,5720,5720,5720,5720,0
20250207,165300,39118600,5720,5720,5720,5720,0
20250207,165200,39118600,5720,5720,5720,5720,0
20250207,165100,39118600,5720,5720,5720,5720,0
20250207,165000,39118600,5720,5720,5720,5720,0
20250207,164900,39118600,5720,5720,5720,5720,0
20250207,164800,39118600,5720,5720,5720,5720,0
20250207,164700,39118600,5720,5720,5720,5720,0
20250207,164600,39118600,5720,5720,5720,5720,0
20250207,164500,39118600,5720,5720,5720,5720,0
20250207,164400,39118600,5720,5720,5720,5720,0
20250207,164300,39118600,5720,5720,5720,5720,0
20250207,164200,39118600,5720,5720,5720,5720,0
20250207,164100,39118600,5720,5720,5720,5720,0
20250207,164000,39118600,5720,5720,5720,5720,0
20250207,163900,39118600,5720,5720,5720,5720,0
20250207,163800,39118600,5720,5720,5720,5720,0
20250207,163700,39118600,5720,5720,5720,5720,0
20250207,163600,39118600,5720,5720,5720,5720,0
20250207,163500,39118600,5720,5720,5720,5720,0
20250207,163400,39118600,5720,5720,5720,5720,0
20250207,163300,39118600,5720,5720,5720,5720,170
20250207,163200,39118600,5720,5720,5720,5720,0
20250207,163100,39118600,5720,5720,5720,5720,0
20250207,163000,39118600,5720,5720,5720,5720,0
20250207,162900,39118600,5720,5720,5720,5720,0
20250207,162800,39118600,5720,5720,5720,5720,0
20250207,162700,39118600,5720,5720,5720,5720,0
20250207,162600,39118600,5720,5720,5720,5720,0
20250207,162500,39118600,5720,5720,5720,5720,0
20250207,162400,39118600,5720,5720,5720,5720,0
20250207,162300,39118600,5720,5720,5720,5720,0
20250207,162200,39118600,5720,5720,5720,5720,0
20250207,162100,39118600,5720,5720,5720,5720,0
20250207,162000,39118600,5720,5720,5720,5720,0
20250207,161900,39118600,5720,5720,5720,5720,0
20250207,161800,39118600,5720,5720,5720,5720,0
20250207,161700,39118600,5720,5720,5720,5720,0
20250207,161600,39118600,5720,5720,5720,5720,0
20250207,161500,39118600,5720,5720,5720,5720,0
20250207,161400,39118600,5720,5720,5720,5720,0
20250207,161300,39118600,5720,5720,5720,5720,0
20250207,161200,39118600,5720,5720,5720,5720,0
20250207,161100,39118600,5720,5720,5720,5720,0
20250207,161000,39118600,5720,5720,5720,5720,0
20250207,160900,39118600,5720,5720,5720,5720,0
20250207,160800,39118600,5720,5720,5720,5720,0
20250207,160700,39118600,5720,5720,5720,5720,0
20250207,160600,39118600,5720,5720,5720,5720,0
20250207,160500,39118600,5720,5720,5720,5720,0
20250207,160400,39118600,5720,5720,5720,5720,0
20250207,160300,39118600,5720,5720,5720,5720,170
20250207,160200,39118600,5720,5720,5720,5720,0
20250207,160100,39118600,5720,5720,5720,5720,0
20250207,160000,39118600,5720,5720,5720,5720,0
20250207,155900,39118600,5720,5720,5720,5720,0
20250207,155800,39118600,5720,5720,5720,5720,0
20250207,155700,39118600,5720,5720,5720,5720,0
20250207,155600,39118600,5720,5720,5720,5720,0
20250207,155500,39118600,5720,5720,5720,5720,0
20250207,155400,39118600,5720,5720,5720,5720,0
20250207,155300,39118600,5720,5720,5720,5720,0
20250207,155200,39118600,5720,5720,5720,5720,0
20250207,155100,39118600,5720,5720,5720,5720,0
20250207,155000,39118600,5720,5720,5720,5720,0
20250207,154900,39118600,5720,5720,5720,5720,0
20250207,154800,39118600,5720,5720,5720,5720,0
20250207,154700,39118600,5720,5720,5720,5720,0
20250207,154600,39118600,5720,5720,5720,5720,0
20250207,154500,39118600,5720,5720,5720,5720,0
20250207,154400,39118600,5720,5720,5720,5720,0
20250207,154300,39118600,5720,5720,5720,5720,0
20250207,154200,39118600,5720,5720,5720,5720,0
20250207,154100,39118600,5720,5720,5720,5720,0
20250207,154000,39118600,5720,5720,5720,5720,0
20250207,153900,39118600,5720,5720,5720,5720,0
20250207,153800,39118600,5720,5720,5720,5720,0
20250207,153700,39118600,5720,5720,5720,5720,0
20250207,153600,39118600,5720,5720,5720,5720,0
20250207,153500,39118600,5720,5720,5720,5720,0
20250207,153400,39118600,5720,5720,5720,5720,0
20250207,153300,39118600,5720,5720,5720,5720,170
20250207,153200,39118600,5720,5720,5720,5720,0
20250207,153100,39118600,5720,5720,5720,5720,0
20250207,153000,39118600,5720,5720,5720,5720,170
20250207,152900,38146200,5710,5710,5710,5710,0
20250207,152800,38146200,5710,5710,5710,5710,0
20250207,152700,38146200,5710,5710,5710,5710,0
20250207,152600,38146200,5710,5710,5710,5710,0
20250207,152500,38146200,5710,5710,5710,5710,0
20250207,152400,38146200,5710,5710,5710,5710,0
20250207,152300,38146200,5710,5710,5710,5710,0
20250207,152200,38146200,5710,5710,5710,5710,0
20250207,152100,38146200,5710,5710,5710,5710,0
20250207,152000,38146200,5710,5710,5710,5710,0
20250207,151900,38146200,5710,5710,5710,5710,1
20250207,151800,38140490,5700,5700,5700,5700,1
20250207,151700,38134790,5710,5710,5710,5710,0
20250207,151600,38134790,5710,5680,5710,5680,210
20250207,151500,36941770,5710,5710,5710,5710,0
20250207,151400,36941770,5710,5710,5710,5710,0
20250207,151300,36941770,5710,5710,5710,5710,0
20250207,151200,36941770,5710,5710,5710,5710,0
20250207,151100,36941770,5710,5700,5710,5700,60
20250207,151000,36599700,5700,5650,5700,5650,737
20250207,150900,32431950,5650,5650,5650,5650,0
20250207,150800,32431950,5650,5650,5650,5650,0
20250207,150700,32431950,5650,5650,5650,5650,0
20250207,150600,32431950,5650,5650,5650,5650,0
20250207,150500,32431950,5650,5650,5650,5650,0
20250207,150400,32431950,5650,5650,5650,5650,0
20250207,150300,32431950,5650,5650,5650,5650,0
20250207,150200,32431950,5650,5650,5650,5650,1
20250207,150100,32426300,5610,5610,5610,5610,0
20250207,150000,32426300,5610,5610,5610,5610,8
20250207,145900,32381420,5610,5610,5610,5610,9
20250207,145800,32330930,5610,5610,5610,5610,104
20250207,145700,31747490,5610,5670,5670,5600,354
20250207,145600,29756530,5680,5680,5680,5680,0
20250207,145500,29756530,5680,5680,5680,5680,0
20250207,145400,29756530,5680,5680,5680,5680,0
20250207,145300,29756530,5680,5680,5680,5680,0
20250207,145200,29756530,5680,5680,5680,5680,0
20250207,145100,29756530,5680,5680,5680,5680,1
20250207,145000,29750850,5660,5660,5660,5660,0
20250207,144900,29750850,5660,5660,5660,5660,120
20250207,144800,29071650,5680,5680,5680,5680,0
20250207,144700,29071650,5680,5680,5680,5680,1
20250207,144600,29065970,5690,5690,5690,5690,0
20250207,144500,29065970,5690,5690,5690,5690,0
20250207,144400,29065970,5690,5690,5690,5690,0
20250207,144300,29065970,5690,5690,5690,5690,0
20250207,144200,29065970,5690,5690,5690,5690,0
20250207,144100,29065970,5690,5690,5690,5690,0
20250207,144000,29065970,5690,5690,5690,5690,0
20250207,143900,29065970,5690,5690,5690,5690,0
20250207,143800,29065970,5690,5690,5690,5690,0
20250207,143700,29065970,5690,5690,5690,5690,0
20250207,143600,29065970,5690,5690,5690,5690,0
20250207,143500,29065970,5690,5690,5690,5690,0
20250207,143400,29065970,5690,5690,5690,5690,2
20250207,143300,29054590,5650,5650,5650,5650,0
20250207,143200,29054590,5650,5650,5650,5650,0
20250207,143100,29054590,5650,5680,5680,5650,27
20250207,143000,28901870,5720,5720,5720,5720,0
20250207,142900,28901870,5720,5720,5720,5720,0
20250207,142800,28901870,5720,5720,5720,5720,0
20250207,142700,28901870,5720,5720,5720,5720,0
20250207,142600,28901870,5720,5720,5720,5720,0
20250207,142500,28901870,5720,5720,5720,5720,0
20250207,142400,28901870,5720,5720,5720,5720,0
20250207,142300,28901870,5720,5720,5720,5720,0
20250207,142200,28901870,5720,5640,5720,5630,615
20250207,142100,25438290,5650,5650,5650,5650,0
20250207,142000,25438290,5650,5650,5650,5650,0
20250207,141900,25438290,5650,5650,5650,5650,0
20250207,141800,25438290,5650,5650,5650,5650,0
20250207,141700,25438290,5650,5650,5650,5650,0
20250207,141600,25438290,5650,5650,5650,5650,15
20250207,141500,25353540,5650,5650,5650,5650,0
20250207,141400,25353540,5650,5650,5650,5650,0
20250207,141300,25353540,5650,5650,5650,5650,0
20250207,141200,25353540,5650,5650,5650,5650,0
20250207,141100,25353540,5650,5650,5650,5650,0
20250207,141000,25353540,5650,5650,5650,5650,0
20250207,140900,25353540,5650,5650,5650,5650,0
20250207,140800,25353540,5650,5650,5650,5650,0
20250207,140700,25353540,5650,5650,5650,5650,10
20250207,140600,25297040,5650,5650,5650,5650,0
20250207,140500,25297040,5650,5650,5650,5650,0
20250207,140400,25297040,5650,5650,5650,5650,0
20250207,140300,25297040,5650,5650,5650,5650,0
20250207,140200,25297040,5650,5650,5650,5650,0
20250207,140100,25297040,5650,5650,5650,5650,0
20250207,140000,25297040,5650,5650,5650,5650,0
20250207,135900,25297040,5650,5650,5650,5650,2
20250207,135800,25285740,5650,5650,5650,5650,0
20250207,135700,25285740,5650,5650,5650,5650,3
20250207,135600,25268790,5650,5650,5650,5650,0
20250207,135500,25268790,5650,5650,5650,5650,100
20250207,135400,24703790,5650,5650,5650,5650,0
20250207,135300,24703790,5650,5650,5650,5650,0
20250207,135200,24703790,5650,5650,5650,5650,0
20250207,135100,24703790,5650,5650,5650,5650,5
20250207,135000,24675540,5650,5650,5650,5650,0
20250207,134900,24675540,5650,5650,5650,5650,0
20250207,134800,24675540,5650,5650,5650,5650,72
20250207,134700,24268740,5650,5650,5650,5650,20
20250207,134600,24155740,5650,5680,5680,5650,680
20250207,134500,20312430,5690,5690,5690,5690,0
20250207,134400,20312430,5690,5690,5690,5690,0
20250207,134300,20312430,5690,5710,5710,5690,572
20250207,134200,17057400,5730,5730,5730,5730,0
20250207,134100,17057400,5730,5730,5730,5730,0
20250207,134000,17057400,5730,5730,5730,5730,0
20250207,133900,17057400,5730,5730,5730,5730,0
20250207,133800,17057400,5730,5730,5730,5730,0
20250207,133700,17057400,5730,5730,5730,5730,0
20250207,133600,17057400,5730,5730,5730,5730,0
20250207,133500,17057400,5730,5730,5730,5730,0
20250207,133400,17057400,5730,5730,5730,5730,0
20250207,133300,17057400,5730,5730,5730,5730,0
20250207,133200,17057400,5730,5730,5730,5730,0
20250207,133100,17057400,5730,5730,5730,5730,0
20250207,133000,17057400,5730,5730,5730,5730,0
20250207,132900,17057400,5730,5730,5730,5730,40
20250207,132800,16828200,5710,5710,5710,5710,0
20250207,132700,16828200,5710,5710,5710,5710,0
20250207,132600,16828200,5710,5710,5710,5710,0
20250207,132500,16828200,5710,5710,5710,5710,0
20250207,132400,16828200,5710,5710,5710,5710,0
20250207,132300,16828200,5710,5710,5710,5710,0
20250207,132200,16828200,5710,5710,5710,5710,26
20250207,132100,16679740,5710,5710,5710,5710,0
20250207,132000,16679740,5710,5710,5710,5710,0
20250207,131900,16679740,5710,5710,5710,5710,0
20250207,131800,16679740,5710,5710,5710,5710,0
20250207,131700,16679740,5710,5710,5710,5710,0
20250207,131600,16679740,5710,5710,5710,5710,0
20250207,131500,16679740,5710,5710,5710,5710,0
20250207,131400,16679740,5710,5710,5710,5710,0
20250207,131300,16679740,5710,5710,5710,5710,0
20250207,131200,16679740,5710,5710,5710,5710,0
20250207,131100,16679740,5710,5710,5710,5710,0
20250207,131000,16679740,5710,5710,5710,5710,1
20250207,130900,16674030,5700,5700,5700,5700,0
20250207,130800,16674030,5700,5700,5700,5700,0
20250207,130700,16674030,5700,5700,5700,5700,0
20250207,130600,16674030,5700,5700,5700,5700,0
20250207,130500,16674030,5700,5700,5700,5700,0
20250207,130400,16674030,5700,5700,5700,5700,0
20250207,130300,16674030,5700,5700,5700,5700,0
20250207,130200,16674030,5700,5700,5700,5700,4
20250207,130100,16651230,5710,5710,5710,5710,0
20250207,130000,16651230,5710,5710,5710,5710,0
20250207,125900,16651230,5710,5710,5710,5710,80
20250207,125800,16194430,5730,5730,5730,5730,0
20250207,125700,16194430,5730,5730,5730,5730,0
20250207,125600,16194430,5730,5730,5730,5730,0
20250207,125500,16194430,5730,5730,5730,5730,0
20250207,125400,16194430,5730,5730,5730,5730,0
20250207,125300,16194430,5730,5730,5730,5730,0
20250207,125200,16194430,5730,5730,5730,5730,0
20250207,125100,16194430,5730,5730,5730,5730,0
20250207,125000,16194430,5730,5730,5730,5730,0
20250207,124900,16194430,5730,5730,5730,5730,0
20250207,124800,16194430,5730,5730,5730,5730,0
20250207,124700,16194430,5730,5730,5730,5730,0
20250207,124600,16194430,5730,5730,5730,5730,0
20250207,124500,16194430,5730,5730,5730,5730,0
20250207,124400,16194430,5730,5730,5730,5730,0
20250207,124300,16194430,5730,5730,5730,5730,0
20250207,124200,16194430,5730,5730,5730,5730,0
20250207,124100,16194430,5730,5730,5730,5730,0
20250207,124000,16194430,5730,5730,5730,5730,0
20250207,123900,16194430,5730,5730,5730,5730,0
20250207,123800,16194430,5730,5730,5730,5730,0
20250207,123700,16194430,5730,5730,5730,5730,0
20250207,123600,16194430,5730,5730,5730,5730,0
20250207,123500,16194430,5730,5730,5730,5730,0
20250207,123400,16194430,5730,5730,5730,5730,0
20250207,123300,16194430,5730,5730,5730,5730,0
20250207,123200,16194430,5730,5730,5730,5730,0
20250207,123100,16194430,5730,5730,5730,5730,0
20250207,123000,16194430,5730,5730,5730,5730,0
20250207,122900,16194430,5730,5730,5730,5730,0
20250207,122800,16194430,5730,5730,5730,5730,0
20250207,122700,16194430,5730,5730,5730,5730,0
20250207,122600,16194430,5730,5730,5730,5730,1
20250207,122500,16188700,5720,5720,5720,5720,0
20250207,122400,16188700,5720,5720,5720,5720,0
20250207,122300,16188700,5720,5720,5720,5720,2
20250207,122200,16177260,5740,5740,5740,5740,0
20250207,122100,16177260,5740,5740,5740,5740,0
20250207,122000,16177260,5740,5740,5740,5740,0
20250207,121900,16177260,5740,5740,5740,5740,0
20250207,121800,16177260,5740,5740,5740,5740,0
20250207,121700,16177260,5740,5740,5740,5740,0
20250207,121600,16177260,5740,5740,5740,5740,0
20250207,121500,16177260,5740,5740,5740,5740,0
20250207,121400,16177260,5740,5740,5740,5740,0
20250207,121300,16177260,5740,5740,5740,5740,0
20250207,121200,16177260,5740,5740,5740,5740,0
20250207,121100,16177260,5740,5740,5740,5740,0
20250207,121000,16177260,5740,5740,5740,5740,0
20250207,120900,16177260,5740,5740,5740,5740,0
20250207,120800,16177260,5740,5740,5740,5740,0
20250207,120700,16177260,5740,5740,5740,5740,0
20250207,120600,16177260,5740,5740,5740,5740,0
20250207,120500,16177260,5740,5740,5740,5740,0
20250207,120400,16177260,5740,5740,5740,5740,0
20250207,120300,16177260,5740,5740,5740,5740,0
20250207,120200,16177260,5740,5740,5740,5740,0
20250207,120100,16177260,5740,5740,5740,5740,0
20250207,120000,16177260,5740,5740,5740,5740,0
20250207,115900,16177260,5740,5740,5740,5740,0
20250207,115800,16177260,5740,5740,5740,5740,0
20250207,115700,16177260,5740,5740,5740,5740,0
20250207,115600,16177260,5740,5740,5740,5740,0
20250207,115500,16177260,5740,5740,5740,5740,3
20250207,115400,16160040,5740,5740,5740,5740,0
20250207,115300,16160040,5740,5740,5740,5740,0
20250207,115200,16160040,5740,5740,5740,5740,0
20250207,115100,16160040,5740,5740,5740,5740,0
20250207,115000,16160040,5740,5740,5740,5740,0
20250207,114900,16160040,5740,5740,5740,5740,0
20250207,114800,16160040,5740,5740,5740,5740,0
20250207,114700,16160040,5740,5740,5740,5740,0
20250207,114600,16160040,5740,5740,5740,5740,0
20250207,114500,16160040,5740,5740,5740,5740,0
20250207,114400,16160040,5740,5740,5740,5740,0
20250207,114300,16160040,5740,5740,5740,5740,0
20250207,114200,16160040,5740,5740,5740,5740,0
20250207,114100,16160040,5740,5740,5740,5740,0
20250207,114000,16160040,5740,5740,5740,5740,0
20250207,113900,16160040,5740,5740,5740,5740,0
20250207,113800,16160040,5740,5740,5740,5740,0
20250207,113700,16160040,5740,5740,5740,5740,0
20250207,113600,16160040,5740,5740,5740,5740,0
20250207,113500,16160040,5740,5740,5740,5740,0
20250207,113400,16160040,5740,5740,5740,5740,0
20250207,113300,16160040,5740,5740,5740,5740,0
20250207,113200,16160040,5740,5740,5740,5740,0
20250207,113100,16160040,5740,5740,5740,5740,0
20250207,113000,16160040,5740,5740,5740,5740,0
20250207,112900,16160040,5740,5740,5740,5740,0
20250207,112800,16160040,5740,5740,5740,5740,0
20250207,112700,16160040,5740,5740,5740,5740,0
20250207,112600,16160040,5740,5740,5740,5740,0
20250207,112500,16160040,5740,5740,5740,5740,0
20250207,112400,16160040,5740,5740,5740,5740,0
20250207,112300,16160040,5740,5740,5740,5740,0
20250207,112200,16160040,5740,5740,5740,5740,1
20250207,112100,16154300,5720,5720,5720,5720,0
20250207,112000,16154300,5720,5720,5720,5720,0
20250207,111900,16154300,5720,5720,5720,5720,0
20250207,111800,16154300,5720,5720,5720,5720,0
20250207,111700,16154300,5720,5720,5720,5720,0
20250207,111600,16154300,5720,5720,5720,5720,0
20250207,111500,16154300,5720,5720,5720,5720,0
20250207,111400,16154300,5720,5720,5720,5720,0
20250207,111300,16154300,5720,5720,5720,5720,0
20250207,111200,16154300,5720,5720,5720,5720,0
20250207,111100,16154300,5720,5720,5720,5720,0
20250207,111000,16154300,5720,5720,5720,5720,0
20250207,110900,16154300,5720,5720,5720,5720,0
20250207,110800,16154300,5720,5720,5720,5720,0
20250207,110700,16154300,5720,5720,5720,5720,0
20250207,110600,16154300,5720,5720,5720,5720,0
20250207,110500,16154300,5720,5720,5720,5720,0
20250207,110400,16154300,5720,5720,5720,5720,30
20250207,110300,15982700,5710,5710,5710,5710,0
20250207,110200,15982700,5710,5710,5710,5710,0
20250207,110100,15982700,5710,5710,5710,5710,0
20250207,110000,15982700,5710,5710,5710,5710,1050
20250207,105900,9987200,5720,5720,5720,5720,0
20250207,105800,9987200,5720,5720,5720,5720,1
20250207,105700,9981480,5740,5740,5740,5740,0
20250207,105600,9981480,5740,5740,5740,5740,0
20250207,105500,9981480,5740,5740,5740,5740,0
20250207,105400,9981480,5740,5740,5740,5740,0
20250207,105300,9981480,5740,5740,5740,5740,0
20250207,105200,9981480,5740,5740,5740,5740,1
20250207,105100,9975740,5730,5730,5730,5730,0
20250207,105000,9975740,5730,5730,5730,5730,0
20250207,104900,9975740,5730,5730,5730,5730,2
20250207,104800,9964280,5730,5730,5730,5730,0
20250207,104700,9964280,5730,5730,5730,5730,0
20250207,104600,9964280,5730,5730,5730,5730,0
20250207,104500,9964280,5730,5730,5730,5730,0
20250207,104400,9964280,5730,5730,5730,5730,0
20250207,104300,9964280,5730,5730,5730,5730,0
20250207,104200,9964280,5730,5730,5730,5730,0
20250207,104100,9964280,5730,5730,5730,5730,0
20250207,104000,9964280,5730,5730,5730,5730,0
20250207,103900,9964280,5730,5730,5730,5730,0
20250207,103800,9964280,5730,5730,5730,5730,1
20250207,103700,9958550,5740,5740,5740,5740,0
20250207,103600,9958550,5740,5740,5740,5740,0
20250207,103500,9958550,5740,5740,5740,5740,0
20250207,103400,9958550,5740,5740,5740,5740,0
20250207,103300,9958550,5740,5740,5740,5740,0
20250207,103200,9958550,5740,5740,5740,5740,141
20250207,103100,9149210,5710,5710,5710,5710,0
20250207,103000,9149210,5710,5710,5710,5710,0
20250207,102900,9149210,5710,5720,5720,5710,273
20250207,102800,7590370,5740,5740,5740,5740,0
20250207,102700,7590370,5740,5740,5740,5740,0
20250207,102600,7590370,5740,5740,5740,5740,0
20250207,102500,7590370,5740,5740,5740,5740,0
20250207,102400,7590370,5740,5740,5740,5740,0
20250207,102300,7590370,5740,5740,5740,5740,0
20250207,102200,7590370,5740,5740,5740,5740,0
20250207,102100,7590370,5740,5740,5740,5740,0
20250207,102000,7590370,5740,5740,5740,5740,0
20250207,101900,7590370,5740,5740,5740,5740,0
20250207,101800,7590370,5740,5740,5740,5740,0
20250207,101700,7590370,5740,5740,5740,5740,0
20250207,101600,7590370,5740,5740,5740,5740,0
20250207,101500,7590370,5740,5740,5740,5740,0
20250207,101400,7590370,5740,5740,5740,5740,0
20250207,101300,7590370,5740,5740,5740,5740,0
20250207,101200,7590370,5740,5740,5740,5740,0
20250207,101100,7590370,5740,5740,5740,5740,0
20250207,101000,7590370,5740,5740,5740,5740,0
20250207,100900,7590370,5740,5740,5740,5740,20
20250207,100800,7475570,5740,5740,5740,5740,0
20250207,100700,7475570,5740,5740,5740,5740,0
20250207,100600,7475570,5740,5740,5740,5740,0
20250207,100500,7475570,5740,5740,5740,5740,0
20250207,100400,7475570,5740,5740,5740,5740,0
20250207,100300,7475570,5740,5740,5740,5740,0
20250207,100200,7475570,5740,5740,5740,5740,0
20250207,100100,7475570,5740,5740,5740,5740,0
20250207,100000,7475570,5740,5740,5740,5740,0
20250207,095900,7475570,5740,5740,5740,5740,0
20250207,095800,7475570,5740,5740,5740,5740,0
20250207,095700,7475570,5740,5740,5740,5740,0
20250207,095600,7475570,5740,5740,5740,5740,0
20250207,095500,7475570,5740,5740,5740,5740,0
20250207,095400,7475570,5740,5740,5740,5740,0
20250207,095300,7475570,5740,5740,5740,5740,0
20250207,095200,7475570,5740,5740,5740,5740,0
20250207,095100,7475570,5740,5740,5740,5740,0
20250207,095000,7475570,5740,5740,5740,5740,0
20250207,094900,7475570,5740,5740,5740,5740,0
20250207,094800,7475570,5740,5740,5740,5740,0
20250207,094700,7475570,5740,5740,5740,5740,0
20250207,094600,7475570,5740,5740,5740,5740,0
20250207,094500,7475570,5740,5740,5740,5740,0
20250207,094400,7475570,5740,5740,5740,5740,0
20250207,094300,7475570,5740,5740,5740,5740,0
20250207,094200,7475570,5740,5740,5740,5740,0
20250207,094100,7475570,5740,5740,5740,5740,0
20250207,094000,7475570,5740,5740,5740,5740,0
20250207,093900,7475570,5740,5740,5740,5740,0
20250207,093800,7475570,5740,5740,5740,5740,1
20250207,093700,7469830,5710,5730,5730,5710,3
20250207,093600,7452660,5750,5750,5750,5750,0
20250207,093500,7452660,5750,5750,5750,5750,0
20250207,093400,7452660,5750,5750,5750,5750,1
20250207,093300,7446910,5710,5710,5710,5710,0
20250207,093200,7446910,5710,5710,5710,5710,0
20250207,093100,7446910,5710,5710,5710,5710,351
20250207,093000,5442700,5720,5720,5720,5720,0
20250207,092900,5442700,5720,5710,5720,5710,481
20250207,092800,2696120,5710,5710,5710,5710,0
20250207,092700,2696120,5710,5710,5710,5710,2
20250207,092600,2684700,5710,5710,5710,5710,0
20250207,092500,2684700,5710,5710,5710,5710,0
20250207,092400,2684700,5710,5710,5710,5710,0
20250207,092300,2684700,5710,5710,5710,5710,0
20250207,092200,2684700,5710,5710,5710,5710,0
20250207,092100,2684700,5710,5710,5710,5710,0
20250207,092000,2684700,5710,5710,5710,5710,0
20250207,091900,2684700,5710,5710,5710,5710,0
20250207,091800,2684700,5710,5710,5710,5710,10
20250207,091700,2627600,5710,5710,5710,5710,0
20250207,091600,2627600,5710,5710,5710,5710,0
20250207,091500,2627600,5710,5740,5740,5710,365
20250207,091400,543180,5750,5750,5750,5750,0
20250207,091300,543180,5750,5750,5750,5750,0
20250207,091200,543180,5750,5750,5750,5750,2
20250207,091100,531680,5760,5760,5760,5760,4
20250207,091000,508640,5780,5780,5780,5780,0
20250207,090900,508640,5780,5780,5780,5780,0
20250207,090800,508640,5780,5780,5780,5780,0
20250207,090700,508640,5780,5780,5780,5780,0
20250207,090600,508640,5780,5780,5780,5780,0
20250207,090500,508640,5780,5780,5780,5780,0
20250207,090400,508640,5780,5780,5780,5780,0
20250207,090300,508640,5780,5780,5780,5770,10
20250207,090200,450850,5790,5790,5790,5790,0
20250207,090100,450850,5790,5790,5790,5790,0
20250207,090000,450850,5790,5780,5790,5780,78