KissMeData/080470/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,195700,28406265,3565,3565,3565,3565,296
20250207,195600,28406265,3565,3565,3565,3565,0
20250207,195500,28406265,3565,3565,3565,3565,0
20250207,195400,28406265,3565,3565,3565,3565,0
20250207,195300,28406265,3565,3565,3565,3565,0
20250207,195200,28406265,3565,3565,3565,3565,0
20250207,195100,28406265,3565,3565,3565,3565,0
20250207,195000,28406265,3565,3565,3565,3565,0
20250207,194900,28406265,3565,3565,3565,3565,0
20250207,194800,28406265,3565,3565,3565,3565,0
20250207,194700,28406265,3565,3565,3565,3565,0
20250207,194600,28406265,3565,3565,3565,3565,0
20250207,194500,28406265,3565,3565,3565,3565,0
20250207,194400,28406265,3565,3565,3565,3565,0
20250207,194300,28406265,3565,3565,3565,3565,0
20250207,194200,28406265,3565,3565,3565,3565,0
20250207,194100,28406265,3565,3565,3565,3565,0
20250207,194000,28406265,3565,3565,3565,3565,0
20250207,193900,28406265,3565,3565,3565,3565,0
20250207,193800,28406265,3565,3565,3565,3565,0
20250207,193700,28406265,3565,3565,3565,3565,0
20250207,193600,28406265,3565,3565,3565,3565,0
20250207,193500,28406265,3565,3565,3565,3565,0
20250207,193400,28406265,3565,3565,3565,3565,0
20250207,193300,28406265,3565,3565,3565,3565,0
20250207,193200,28406265,3565,3565,3565,3565,0
20250207,193100,28406265,3565,3565,3565,3565,0
20250207,193000,28406265,3565,3565,3565,3565,0
20250207,192900,28406265,3565,3565,3565,3565,0
20250207,192800,28406265,3565,3565,3565,3565,0
20250207,192700,28406265,3565,3565,3565,3565,296
20250207,192600,28406265,3565,3565,3565,3565,0
20250207,192500,28406265,3565,3565,3565,3565,0
20250207,192400,28406265,3565,3565,3565,3565,0
20250207,192300,28406265,3565,3565,3565,3565,0
20250207,192200,28406265,3565,3565,3565,3565,0
20250207,192100,28406265,3565,3565,3565,3565,0
20250207,192000,28406265,3565,3565,3565,3565,0
20250207,191900,28406265,3565,3565,3565,3565,0
20250207,191800,28406265,3565,3565,3565,3565,0
20250207,191700,28406265,3565,3565,3565,3565,0
20250207,191600,28406265,3565,3565,3565,3565,0
20250207,191500,28406265,3565,3565,3565,3565,0
20250207,191400,28406265,3565,3565,3565,3565,0
20250207,191300,28406265,3565,3565,3565,3565,0
20250207,191200,28406265,3565,3565,3565,3565,0
20250207,191100,28406265,3565,3565,3565,3565,0
20250207,191000,28406265,3565,3565,3565,3565,0
20250207,190900,28406265,3565,3565,3565,3565,0
20250207,190800,28406265,3565,3565,3565,3565,0
20250207,190700,28406265,3565,3565,3565,3565,0
20250207,190600,28406265,3565,3565,3565,3565,0
20250207,190500,28406265,3565,3565,3565,3565,0
20250207,190400,28406265,3565,3565,3565,3565,0
20250207,190300,28406265,3565,3565,3565,3565,0
20250207,190200,28406265,3565,3565,3565,3565,0
20250207,190100,28406265,3565,3565,3565,3565,0
20250207,190000,28406265,3565,3565,3565,3565,0
20250207,185900,28406265,3565,3565,3565,3565,0
20250207,185800,28406265,3565,3565,3565,3565,0
20250207,185700,28406265,3565,3565,3565,3565,296
20250207,185600,28406265,3565,3565,3565,3565,0
20250207,185500,28406265,3565,3565,3565,3565,0
20250207,185400,28406265,3565,3565,3565,3565,0
20250207,185300,28406265,3565,3565,3565,3565,0
20250207,185200,28406265,3565,3565,3565,3565,0
20250207,185100,28406265,3565,3565,3565,3565,0
20250207,185000,28406265,3565,3565,3565,3565,0
20250207,184900,28406265,3565,3565,3565,3565,0
20250207,184800,28406265,3565,3565,3565,3565,0
20250207,184700,28406265,3565,3565,3565,3565,0
20250207,184600,28406265,3565,3565,3565,3565,0
20250207,184500,28406265,3565,3565,3565,3565,0
20250207,184400,28406265,3565,3565,3565,3565,0
20250207,184300,28406265,3565,3565,3565,3565,0
20250207,184200,28406265,3565,3565,3565,3565,0
20250207,184100,28406265,3565,3565,3565,3565,0
20250207,184000,28406265,3565,3565,3565,3565,0
20250207,183900,28406265,3565,3565,3565,3565,0
20250207,183800,28406265,3565,3565,3565,3565,0
20250207,183700,28406265,3565,3565,3565,3565,0
20250207,183600,28406265,3565,3565,3565,3565,0
20250207,183500,28406265,3565,3565,3565,3565,0
20250207,183400,28406265,3565,3565,3565,3565,0
20250207,183300,28406265,3565,3565,3565,3565,0
20250207,183200,28406265,3565,3565,3565,3565,0
20250207,183100,28406265,3565,3565,3565,3565,0
20250207,183000,28406265,3565,3565,3565,3565,0
20250207,182900,28406265,3565,3565,3565,3565,0
20250207,182800,28406265,3565,3565,3565,3565,0
20250207,182700,28406265,3565,3565,3565,3565,296
20250207,182600,28406265,3565,3565,3565,3565,0
20250207,182500,28406265,3565,3565,3565,3565,0
20250207,182400,28406265,3565,3565,3565,3565,0
20250207,182300,28406265,3565,3565,3565,3565,0
20250207,182200,28406265,3565,3565,3565,3565,0
20250207,182100,28406265,3565,3565,3565,3565,0
20250207,182000,28406265,3565,3565,3565,3565,0
20250207,181900,28406265,3565,3565,3565,3565,0
20250207,181800,28406265,3565,3565,3565,3565,0
20250207,181700,28406265,3565,3565,3565,3565,0
20250207,181600,28406265,3565,3565,3565,3565,0
20250207,181500,28406265,3565,3565,3565,3565,0
20250207,181400,28406265,3565,3565,3565,3565,0
20250207,181300,28406265,3565,3565,3565,3565,0
20250207,181200,28406265,3565,3565,3565,3565,0
20250207,181100,28406265,3565,3565,3565,3565,0
20250207,181000,28406265,3565,3565,3565,3565,0
20250207,180900,28406265,3565,3565,3565,3565,0
20250207,180800,28406265,3565,3565,3565,3565,0
20250207,180700,28406265,3565,3565,3565,3565,0
20250207,180600,28406265,3565,3565,3565,3565,0
20250207,180500,28406265,3565,3565,3565,3565,0
20250207,180400,28406265,3565,3565,3565,3565,0
20250207,180300,28406265,3565,3565,3565,3565,0
20250207,180200,28406265,3565,3565,3565,3565,0
20250207,180100,28406265,3565,3565,3565,3565,0
20250207,180000,28406265,3565,3565,3565,3565,0
20250207,175900,28406265,3565,3565,3565,3565,0
20250207,175800,28406265,3565,3565,3565,3565,0
20250207,175700,28406265,3565,3565,3565,3565,296
20250207,175600,28406265,3565,3565,3565,3565,0
20250207,175500,28406265,3565,3565,3565,3565,0
20250207,175400,28406265,3565,3565,3565,3565,0
20250207,175300,28406265,3565,3565,3565,3565,0
20250207,175200,28406265,3565,3565,3565,3565,0
20250207,175100,28406265,3565,3565,3565,3565,0
20250207,175000,28406265,3565,3565,3565,3565,0
20250207,174900,28406265,3565,3565,3565,3565,0
20250207,174800,28406265,3565,3565,3565,3565,0
20250207,174700,28406265,3565,3565,3565,3565,0
20250207,174600,28406265,3565,3565,3565,3565,0
20250207,174500,28406265,3565,3565,3565,3565,0
20250207,174400,28406265,3565,3565,3565,3565,0
20250207,174300,28406265,3565,3565,3565,3565,0
20250207,174200,28406265,3565,3565,3565,3565,0
20250207,174100,28406265,3565,3565,3565,3565,0
20250207,174000,28406265,3565,3565,3565,3565,0
20250207,173900,28406265,3565,3565,3565,3565,0
20250207,173800,28406265,3565,3565,3565,3565,0
20250207,173700,28406265,3565,3565,3565,3565,0
20250207,173600,28406265,3565,3565,3565,3565,0
20250207,173500,28406265,3565,3565,3565,3565,0
20250207,173400,28406265,3565,3565,3565,3565,0
20250207,173300,28406265,3565,3565,3565,3565,0
20250207,173200,28406265,3565,3565,3565,3565,0
20250207,173100,28406265,3565,3565,3565,3565,0
20250207,173000,28406265,3565,3565,3565,3565,0
20250207,172900,28406265,3565,3565,3565,3565,0
20250207,172800,28406265,3565,3565,3565,3565,0
20250207,172700,28406265,3565,3565,3565,3565,296
20250207,172600,28406265,3565,3565,3565,3565,0
20250207,172500,28406265,3565,3565,3565,3565,0
20250207,172400,28406265,3565,3565,3565,3565,0
20250207,172300,28406265,3565,3565,3565,3565,0
20250207,172200,28406265,3565,3565,3565,3565,0
20250207,172100,28406265,3565,3565,3565,3565,0
20250207,172000,28406265,3565,3565,3565,3565,0
20250207,171900,28406265,3565,3565,3565,3565,0
20250207,171800,28406265,3565,3565,3565,3565,0
20250207,171700,28406265,3565,3565,3565,3565,0
20250207,171600,28406265,3565,3565,3565,3565,0
20250207,171500,28406265,3565,3565,3565,3565,0
20250207,171400,28406265,3565,3565,3565,3565,0
20250207,171300,28406265,3565,3565,3565,3565,0
20250207,171200,28406265,3565,3565,3565,3565,0
20250207,171100,28406265,3565,3565,3565,3565,0
20250207,171000,28406265,3565,3565,3565,3565,0
20250207,170900,28406265,3565,3565,3565,3565,0
20250207,170800,28406265,3565,3565,3565,3565,0
20250207,170700,28406265,3565,3565,3565,3565,0
20250207,170600,28406265,3565,3565,3565,3565,0
20250207,170500,28406265,3565,3565,3565,3565,0
20250207,170400,28406265,3565,3565,3565,3565,0
20250207,170300,28406265,3565,3565,3565,3565,0
20250207,170200,28406265,3565,3565,3565,3565,0
20250207,170100,28406265,3565,3565,3565,3565,0
20250207,170000,28406265,3565,3565,3565,3565,0
20250207,165900,28406265,3565,3565,3565,3565,0
20250207,165800,28406265,3565,3565,3565,3565,0
20250207,165700,28406265,3565,3565,3565,3565,296
20250207,165600,28406265,3565,3565,3565,3565,0
20250207,165500,28406265,3565,3565,3565,3565,0
20250207,165400,28406265,3565,3565,3565,3565,0
20250207,165300,28406265,3565,3565,3565,3565,0
20250207,165200,28406265,3565,3565,3565,3565,0
20250207,165100,28406265,3565,3565,3565,3565,0
20250207,165000,28406265,3565,3565,3565,3565,0
20250207,164900,28406265,3565,3565,3565,3565,0
20250207,164800,28406265,3565,3565,3565,3565,0
20250207,164700,28406265,3565,3565,3565,3565,0
20250207,164600,28406265,3565,3565,3565,3565,0
20250207,164500,28406265,3565,3565,3565,3565,0
20250207,164400,28406265,3565,3565,3565,3565,0
20250207,164300,28406265,3565,3565,3565,3565,0
20250207,164200,28406265,3565,3565,3565,3565,0
20250207,164100,28406265,3565,3565,3565,3565,0
20250207,164000,28406265,3565,3565,3565,3565,0
20250207,163900,28406265,3565,3565,3565,3565,0
20250207,163800,28406265,3565,3565,3565,3565,0
20250207,163700,28406265,3565,3565,3565,3565,0
20250207,163600,28406265,3565,3565,3565,3565,0
20250207,163500,28406265,3565,3565,3565,3565,0
20250207,163400,28406265,3565,3565,3565,3565,0
20250207,163300,28406265,3565,3565,3565,3565,0
20250207,163200,28406265,3565,3565,3565,3565,0
20250207,163100,28406265,3565,3565,3565,3565,0
20250207,163000,28406265,3565,3565,3565,3565,0
20250207,162900,28406265,3565,3565,3565,3565,0
20250207,162800,28406265,3565,3565,3565,3565,0
20250207,162700,28406265,3565,3565,3565,3565,296
20250207,162600,28406265,3565,3565,3565,3565,0
20250207,162500,28406265,3565,3565,3565,3565,0
20250207,162400,28406265,3565,3565,3565,3565,0
20250207,162300,28406265,3565,3565,3565,3565,0
20250207,162200,28406265,3565,3565,3565,3565,0
20250207,162100,28406265,3565,3565,3565,3565,0
20250207,162000,28406265,3565,3565,3565,3565,0
20250207,161900,28406265,3565,3565,3565,3565,0
20250207,161800,28406265,3565,3565,3565,3565,0
20250207,161700,28406265,3565,3565,3565,3565,0
20250207,161600,28406265,3565,3565,3565,3565,0
20250207,161500,28406265,3565,3565,3565,3565,0
20250207,161400,28406265,3565,3565,3565,3565,0
20250207,161300,28406265,3565,3565,3565,3565,0
20250207,161200,28406265,3565,3565,3565,3565,0
20250207,161100,28406265,3565,3565,3565,3565,0
20250207,161000,28406265,3565,3565,3565,3565,0
20250207,160900,28406265,3565,3565,3565,3565,0
20250207,160800,28406265,3565,3565,3565,3565,0
20250207,160700,28406265,3565,3565,3565,3565,0
20250207,160600,28406265,3565,3565,3565,3565,0
20250207,160500,28406265,3565,3565,3565,3565,0
20250207,160400,28406265,3565,3565,3565,3565,0
20250207,160300,28406265,3565,3565,3565,3565,0
20250207,160200,28406265,3565,3565,3565,3565,0
20250207,160100,28406265,3565,3565,3565,3565,0
20250207,160000,28406265,3565,3565,3565,3565,0
20250207,155900,28406265,3565,3565,3565,3565,0
20250207,155800,28406265,3565,3565,3565,3565,0
20250207,155700,28406265,3565,3565,3565,3565,296
20250207,155600,28406265,3565,3565,3565,3565,0
20250207,155500,28406265,3565,3565,3565,3565,0
20250207,155400,28406265,3565,3565,3565,3565,0
20250207,155300,28406265,3565,3565,3565,3565,0
20250207,155200,28406265,3565,3565,3565,3565,0
20250207,155100,28406265,3565,3565,3565,3565,0
20250207,155000,28406265,3565,3565,3565,3565,0
20250207,154900,28406265,3565,3565,3565,3565,0
20250207,154800,28406265,3565,3565,3565,3565,0
20250207,154700,28406265,3565,3565,3565,3565,0
20250207,154600,28406265,3565,3565,3565,3565,0
20250207,154500,28406265,3565,3565,3565,3565,0
20250207,154400,28406265,3565,3565,3565,3565,0
20250207,154300,28406265,3565,3565,3565,3565,0
20250207,154200,28406265,3565,3565,3565,3565,0
20250207,154100,28406265,3565,3565,3565,3565,0
20250207,154000,28406265,3565,3565,3565,3565,0
20250207,153900,28406265,3565,3565,3565,3565,0
20250207,153800,28406265,3565,3565,3565,3565,0
20250207,153700,28406265,3565,3565,3565,3565,0
20250207,153600,28406265,3565,3565,3565,3565,0
20250207,153500,28406265,3565,3565,3565,3565,0
20250207,153400,28406265,3565,3565,3565,3565,0
20250207,153300,28406265,3565,3565,3565,3565,0
20250207,153200,28406265,3565,3565,3565,3565,0
20250207,153100,28406265,3565,3565,3565,3565,0
20250207,153000,28406265,3565,3565,3565,3565,296
20250207,152900,27351025,3570,3570,3570,3570,0
20250207,152800,27351025,3570,3570,3570,3570,0
20250207,152700,27351025,3570,3570,3570,3570,0
20250207,152600,27351025,3570,3570,3570,3570,0
20250207,152500,27351025,3570,3570,3570,3570,0
20250207,152400,27351025,3570,3570,3570,3570,0
20250207,152300,27351025,3570,3570,3570,3570,0
20250207,152200,27351025,3570,3570,3570,3570,0
20250207,152100,27351025,3570,3570,3570,3570,0
20250207,152000,27351025,3570,3570,3570,3570,0
20250207,151900,27351025,3570,3570,3570,3570,1
20250207,151800,27347455,3565,3565,3565,3565,0
20250207,151700,27347455,3565,3565,3565,3565,0
20250207,151600,27347455,3565,3565,3565,3565,0
20250207,151500,27347455,3565,3565,3565,3565,0
20250207,151400,27347455,3565,3565,3565,3565,0
20250207,151300,27347455,3565,3565,3565,3565,0
20250207,151200,27347455,3565,3565,3565,3565,0
20250207,151100,27347455,3565,3565,3565,3565,0
20250207,151000,27347455,3565,3565,3565,3565,0
20250207,150900,27347455,3565,3565,3565,3565,0
20250207,150800,27347455,3565,3565,3565,3565,0
20250207,150700,27347455,3565,3565,3565,3565,88
20250207,150600,27033735,3570,3570,3570,3570,1
20250207,150500,27030165,3570,3570,3570,3570,0
20250207,150400,27030165,3570,3570,3570,3570,0
20250207,150300,27030165,3570,3570,3570,3570,2
20250207,150200,27023025,3570,3570,3570,3570,0
20250207,150100,27023025,3570,3570,3570,3570,0
20250207,150000,27023025,3570,3570,3570,3570,0
20250207,145900,27023025,3570,3570,3570,3570,0
20250207,145800,27023025,3570,3570,3570,3570,0
20250207,145700,27023025,3570,3570,3570,3570,0
20250207,145600,27023025,3570,3570,3570,3570,0
20250207,145500,27023025,3570,3570,3570,3570,0
20250207,145400,27023025,3570,3570,3570,3570,0
20250207,145300,27023025,3570,3570,3570,3570,8
20250207,145200,26994465,3565,3570,3570,3565,6
20250207,145100,26973050,3570,3570,3570,3570,0
20250207,145000,26973050,3570,3570,3570,3570,0
20250207,144900,26973050,3570,3570,3570,3570,0
20250207,144800,26973050,3570,3570,3570,3570,0
20250207,144700,26973050,3570,3570,3570,3570,0
20250207,144600,26973050,3570,3570,3570,3570,1
20250207,144500,26969480,3570,3570,3570,3570,14
20250207,144400,26919500,3570,3570,3570,3570,0
20250207,144300,26919500,3570,3570,3570,3570,0
20250207,144200,26919500,3570,3570,3570,3570,88
20250207,144100,26605340,3570,3570,3570,3570,1
20250207,144000,26601770,3570,3570,3570,3570,0
20250207,143900,26601770,3570,3570,3570,3570,0
20250207,143800,26601770,3570,3570,3570,3570,0
20250207,143700,26601770,3570,3570,3570,3570,0
20250207,143600,26601770,3570,3570,3570,3570,1
20250207,143500,26598200,3565,3565,3565,3565,0
20250207,143400,26598200,3565,3565,3565,3565,2038
20250207,143300,19332730,3565,3565,3565,3565,1
20250207,143200,19329165,3565,3565,3565,3565,0
20250207,143100,19329165,3565,3565,3565,3565,206
20250207,143000,18594775,3560,3560,3560,3560,0
20250207,142900,18594775,3560,3560,3560,3560,0
20250207,142800,18594775,3560,3560,3560,3560,0
20250207,142700,18594775,3560,3555,3560,3555,2069
20250207,142600,11239110,3555,3555,3555,3555,2
20250207,142500,11232000,3555,3555,3555,3555,0
20250207,142400,11232000,3555,3555,3555,3555,2
20250207,142300,11224890,3550,3550,3550,3550,0
20250207,142200,11224890,3550,3550,3550,3550,0
20250207,142100,11224890,3550,3550,3550,3550,0
20250207,142000,11224890,3550,3550,3550,3550,0
20250207,141900,11224890,3550,3550,3550,3550,15
20250207,141800,11171640,3555,3555,3555,3555,0
20250207,141700,11171640,3555,3555,3555,3555,0
20250207,141600,11171640,3555,3555,3555,3555,2
20250207,141500,11164530,3555,3555,3555,3555,0
20250207,141400,11164530,3555,3555,3555,3555,0
20250207,141300,11164530,3555,3555,3555,3555,0
20250207,141200,11164530,3555,3555,3555,3555,0
20250207,141100,11164530,3555,3555,3555,3555,2
20250207,141000,11157420,3555,3555,3555,3555,0
20250207,140900,11157420,3555,3555,3555,3555,0
20250207,140800,11157420,3555,3555,3555,3555,0
20250207,140700,11157420,3555,3555,3555,3555,0
20250207,140600,11157420,3555,3555,3555,3555,2
20250207,140500,11150310,3555,3555,3555,3555,0
20250207,140400,11150310,3555,3555,3555,3555,22
20250207,140300,11072100,3555,3555,3555,3555,0
20250207,140200,11072100,3555,3555,3555,3555,0
20250207,140100,11072100,3555,3555,3555,3555,0
20250207,140000,11072100,3555,3555,3555,3555,0
20250207,135900,11072100,3555,3555,3555,3555,0
20250207,135800,11072100,3555,3555,3555,3555,0
20250207,135700,11072100,3555,3555,3555,3555,0
20250207,135600,11072100,3555,3555,3555,3555,0
20250207,135500,11072100,3555,3555,3555,3555,0
20250207,135400,11072100,3555,3555,3555,3555,0
20250207,135300,11072100,3555,3555,3555,3555,0
20250207,135200,11072100,3555,3555,3555,3555,0
20250207,135100,11072100,3555,3555,3555,3555,0
20250207,135000,11072100,3555,3555,3555,3555,0
20250207,134900,11072100,3555,3555,3555,3555,16
20250207,134800,11015220,3565,3565,3565,3565,0
20250207,134700,11015220,3565,3565,3565,3565,0
20250207,134600,11015220,3565,3565,3565,3565,0
20250207,134500,11015220,3565,3565,3565,3565,0
20250207,134400,11015220,3565,3565,3565,3565,0
20250207,134300,11015220,3565,3565,3565,3565,0
20250207,134200,11015220,3565,3565,3565,3565,0
20250207,134100,11015220,3565,3565,3565,3565,0
20250207,134000,11015220,3565,3565,3565,3565,0
20250207,133900,11015220,3565,3565,3565,3565,0
20250207,133800,11015220,3565,3565,3565,3565,0
20250207,133700,11015220,3565,3565,3565,3565,0
20250207,133600,11015220,3565,3565,3565,3565,0
20250207,133500,11015220,3565,3565,3565,3565,0
20250207,133400,11015220,3565,3565,3565,3565,0
20250207,133300,11015220,3565,3565,3565,3565,0
20250207,133200,11015220,3565,3565,3565,3565,0
20250207,133100,11015220,3565,3565,3565,3565,0
20250207,133000,11015220,3565,3565,3565,3565,0
20250207,132900,11015220,3565,3565,3565,3565,0
20250207,132800,11015220,3565,3565,3565,3565,0
20250207,132700,11015220,3565,3565,3565,3565,0
20250207,132600,11015220,3565,3565,3565,3565,0
20250207,132500,11015220,3565,3565,3565,3565,0
20250207,132400,11015220,3565,3565,3565,3565,0
20250207,132300,11015220,3565,3565,3565,3565,30
20250207,132200,10908270,3565,3565,3565,3565,0
20250207,132100,10908270,3565,3565,3565,3565,0
20250207,132000,10908270,3565,3565,3565,3565,37
20250207,131900,10776365,3565,3565,3565,3565,0
20250207,131800,10776365,3565,3565,3565,3565,0
20250207,131700,10776365,3565,3565,3565,3565,0
20250207,131600,10776365,3565,3565,3565,3565,0
20250207,131500,10776365,3565,3565,3565,3565,0
20250207,131400,10776365,3565,3565,3565,3565,0
20250207,131300,10776365,3565,3565,3565,3565,0
20250207,131200,10776365,3565,3565,3565,3565,0
20250207,131100,10776365,3565,3565,3565,3565,0
20250207,131000,10776365,3565,3565,3565,3565,0
20250207,130900,10776365,3565,3565,3565,3565,0
20250207,130800,10776365,3565,3565,3565,3565,0
20250207,130700,10776365,3565,3565,3565,3565,0
20250207,130600,10776365,3565,3565,3565,3565,0
20250207,130500,10776365,3565,3565,3565,3565,0
20250207,130400,10776365,3565,3565,3565,3565,0
20250207,130300,10776365,3565,3565,3565,3565,0
20250207,130200,10776365,3565,3565,3565,3565,0
20250207,130100,10776365,3565,3565,3565,3565,0
20250207,130000,10776365,3565,3565,3565,3565,0
20250207,125900,10776365,3565,3565,3565,3565,0
20250207,125800,10776365,3565,3565,3565,3565,0
20250207,125700,10776365,3565,3565,3565,3565,0
20250207,125600,10776365,3565,3565,3565,3565,1
20250207,125500,10772800,3565,3565,3565,3565,0
20250207,125400,10772800,3565,3565,3565,3565,2
20250207,125300,10765670,3555,3555,3555,3555,0
20250207,125200,10765670,3555,3555,3555,3555,0
20250207,125100,10765670,3555,3555,3555,3555,0
20250207,125000,10765670,3555,3555,3555,3555,0
20250207,124900,10765670,3555,3555,3555,3555,0
20250207,124800,10765670,3555,3555,3555,3555,0
20250207,124700,10765670,3555,3555,3555,3555,0
20250207,124600,10765670,3555,3555,3555,3555,0
20250207,124500,10765670,3555,3555,3555,3555,0
20250207,124400,10765670,3555,3555,3555,3555,0
20250207,124300,10765670,3555,3555,3555,3555,0
20250207,124200,10765670,3555,3555,3555,3555,0
20250207,124100,10765670,3555,3555,3555,3555,0
20250207,124000,10765670,3555,3555,3555,3555,0
20250207,123900,10765670,3555,3555,3555,3555,0
20250207,123800,10765670,3555,3560,3560,3555,172
20250207,123700,10153415,3565,3565,3565,3565,0
20250207,123600,10153415,3565,3565,3565,3565,0
20250207,123500,10153415,3565,3565,3565,3565,0
20250207,123400,10153415,3565,3565,3565,3565,1
20250207,123300,10149850,3565,3565,3565,3565,0
20250207,123200,10149850,3565,3565,3565,3565,0
20250207,123100,10149850,3565,3565,3565,3565,0
20250207,123000,10149850,3565,3565,3565,3565,0
20250207,122900,10149850,3565,3565,3565,3565,0
20250207,122800,10149850,3565,3565,3565,3565,0
20250207,122700,10149850,3565,3565,3565,3565,0
20250207,122600,10149850,3565,3565,3565,3565,2
20250207,122500,10142720,3565,3565,3565,3565,0
20250207,122400,10142720,3565,3565,3565,3565,0
20250207,122300,10142720,3565,3565,3565,3565,2
20250207,122200,10135590,3565,3565,3565,3565,0
20250207,122100,10135590,3565,3565,3565,3565,0
20250207,122000,10135590,3565,3565,3565,3565,0
20250207,121900,10135590,3565,3565,3565,3565,0
20250207,121800,10135590,3565,3565,3565,3565,0
20250207,121700,10135590,3565,3565,3565,3565,0
20250207,121600,10135590,3565,3565,3565,3565,2
20250207,121500,10128460,3560,3560,3560,3560,0
20250207,121400,10128460,3560,3560,3560,3560,2
20250207,121300,10121340,3565,3565,3565,3565,0
20250207,121200,10121340,3565,3565,3565,3565,2
20250207,121100,10114210,3565,3565,3565,3565,0
20250207,121000,10114210,3565,3565,3565,3565,0
20250207,120900,10114210,3565,3565,3565,3565,0
20250207,120800,10114210,3565,3565,3565,3565,2
20250207,120700,10107080,3565,3565,3565,3565,0
20250207,120600,10107080,3565,3565,3565,3565,0
20250207,120500,10107080,3565,3560,3565,3560,53
20250207,120400,9918160,3560,3560,3560,3560,0
20250207,120300,9918160,3560,3560,3560,3560,0
20250207,120200,9918160,3560,3560,3560,3560,12
20250207,120100,9875440,3565,3565,3565,3565,0
20250207,120000,9875440,3565,3565,3565,3565,0
20250207,115900,9875440,3565,3565,3565,3565,0
20250207,115800,9875440,3565,3565,3565,3565,0
20250207,115700,9875440,3565,3565,3565,3565,0
20250207,115600,9875440,3565,3565,3565,3565,0
20250207,115500,9875440,3565,3565,3565,3565,0
20250207,115400,9875440,3565,3565,3565,3565,0
20250207,115300,9875440,3565,3565,3565,3565,0
20250207,115200,9875440,3565,3565,3565,3565,0
20250207,115100,9875440,3565,3565,3565,3565,0
20250207,115000,9875440,3565,3565,3565,3565,0
20250207,114900,9875440,3565,3565,3565,3565,0
20250207,114800,9875440,3565,3565,3565,3565,0
20250207,114700,9875440,3565,3565,3565,3565,1
20250207,114600,9871875,3560,3560,3560,3560,0
20250207,114500,9871875,3560,3560,3560,3560,0
20250207,114400,9871875,3560,3560,3560,3560,0
20250207,114300,9871875,3560,3560,3560,3560,0
20250207,114200,9871875,3560,3560,3560,3560,0
20250207,114100,9871875,3560,3560,3560,3560,0
20250207,114000,9871875,3560,3560,3560,3560,0
20250207,113900,9871875,3560,3560,3560,3560,0
20250207,113800,9871875,3560,3560,3560,3560,0
20250207,113700,9871875,3560,3560,3560,3560,0
20250207,113600,9871875,3560,3560,3560,3560,0
20250207,113500,9871875,3560,3560,3560,3560,0
20250207,113400,9871875,3560,3560,3560,3560,0
20250207,113300,9871875,3560,3560,3560,3560,101
20250207,113200,9512315,3565,3565,3565,3565,0
20250207,113100,9512315,3565,3565,3565,3565,0
20250207,113000,9512315,3565,3565,3565,3565,0
20250207,112900,9512315,3565,3565,3565,3565,0
20250207,112800,9512315,3565,3565,3565,3565,0
20250207,112700,9512315,3565,3565,3565,3565,0
20250207,112600,9512315,3565,3565,3565,3565,0
20250207,112500,9512315,3565,3565,3565,3565,0
20250207,112400,9512315,3565,3565,3565,3565,0
20250207,112300,9512315,3565,3565,3565,3565,0
20250207,112200,9512315,3565,3565,3565,3565,0
20250207,112100,9512315,3565,3565,3565,3565,0
20250207,112000,9512315,3565,3565,3565,3565,0
20250207,111900,9512315,3565,3565,3565,3565,0
20250207,111800,9512315,3565,3565,3565,3565,0
20250207,111700,9512315,3565,3565,3565,3565,0
20250207,111600,9512315,3565,3565,3565,3565,1
20250207,111500,9508750,3560,3560,3560,3560,0
20250207,111400,9508750,3560,3560,3560,3560,0
20250207,111300,9508750,3560,3560,3560,3560,0
20250207,111200,9508750,3560,3560,3560,3560,0
20250207,111100,9508750,3560,3560,3560,3560,0
20250207,111000,9508750,3560,3560,3560,3560,0
20250207,110900,9508750,3560,3560,3560,3560,0
20250207,110800,9508750,3560,3560,3560,3560,0
20250207,110700,9508750,3560,3560,3560,3560,0
20250207,110600,9508750,3560,3560,3560,3560,0
20250207,110500,9508750,3560,3560,3560,3560,0
20250207,110400,9508750,3560,3560,3560,3560,0
20250207,110300,9508750,3560,3560,3560,3560,0
20250207,110200,9508750,3560,3560,3560,3560,0
20250207,110100,9508750,3560,3560,3560,3560,0
20250207,110000,9508750,3560,3560,3560,3560,0
20250207,105900,9508750,3560,3560,3560,3560,0
20250207,105800,9508750,3560,3560,3560,3560,3
20250207,105700,9498070,3560,3560,3560,3560,55
20250207,105600,9302270,3560,3560,3560,3560,360
20250207,105500,8020670,3565,3565,3565,3565,0
20250207,105400,8020670,3565,3565,3565,3565,0
20250207,105300,8020670,3565,3565,3565,3565,0
20250207,105200,8020670,3565,3565,3565,3565,0
20250207,105100,8020670,3565,3565,3565,3565,0
20250207,105000,8020670,3565,3565,3565,3565,0
20250207,104900,8020670,3565,3565,3565,3565,0
20250207,104800,8020670,3565,3565,3565,3565,0
20250207,104700,8020670,3565,3565,3565,3565,0
20250207,104600,8020670,3565,3565,3565,3565,0
20250207,104500,8020670,3565,3565,3565,3565,0
20250207,104400,8020670,3565,3565,3565,3565,0
20250207,104300,8020670,3565,3565,3565,3565,0
20250207,104200,8020670,3565,3565,3565,3565,0
20250207,104100,8020670,3565,3565,3565,3565,0
20250207,104000,8020670,3565,3565,3565,3565,0
20250207,103900,8020670,3565,3565,3565,3565,0
20250207,103800,8020670,3565,3565,3565,3565,0
20250207,103700,8020670,3565,3565,3565,3565,0
20250207,103600,8020670,3565,3565,3565,3565,0
20250207,103500,8020670,3565,3565,3565,3565,0
20250207,103400,8020670,3565,3565,3565,3565,0
20250207,103300,8020670,3565,3565,3565,3565,0
20250207,103200,8020670,3565,3565,3565,3565,0
20250207,103100,8020670,3565,3565,3565,3565,0
20250207,103000,8020670,3565,3565,3565,3565,0
20250207,102900,8020670,3565,3565,3565,3565,0
20250207,102800,8020670,3565,3565,3565,3565,0
20250207,102700,8020670,3565,3565,3565,3565,0
20250207,102600,8020670,3565,3565,3565,3565,0
20250207,102500,8020670,3565,3565,3565,3565,0
20250207,102400,8020670,3565,3565,3565,3565,0
20250207,102300,8020670,3565,3565,3565,3565,0
20250207,102200,8020670,3565,3565,3565,3565,0
20250207,102100,8020670,3565,3565,3565,3565,0
20250207,102000,8020670,3565,3565,3565,3565,0
20250207,101900,8020670,3565,3565,3565,3565,0
20250207,101800,8020670,3565,3565,3565,3565,0
20250207,101700,8020670,3565,3565,3565,3565,0
20250207,101600,8020670,3565,3560,3565,3560,12
20250207,101500,7977940,3560,3560,3560,3560,0
20250207,101400,7977940,3560,3560,3560,3560,0
20250207,101300,7977940,3560,3560,3560,3560,0
20250207,101200,7977940,3560,3560,3560,3560,10
20250207,101100,7942340,3560,3560,3560,3560,0
20250207,101000,7942340,3560,3560,3560,3560,0
20250207,100900,7942340,3560,3560,3560,3560,0
20250207,100800,7942340,3560,3560,3560,3560,0
20250207,100700,7942340,3560,3560,3560,3560,0
20250207,100600,7942340,3560,3560,3560,3560,0
20250207,100500,7942340,3560,3560,3560,3560,0
20250207,100400,7942340,3560,3560,3560,3560,0
20250207,100300,7942340,3560,3560,3560,3560,0
20250207,100200,7942340,3560,3560,3560,3560,0
20250207,100100,7942340,3560,3560,3560,3560,0
20250207,100000,7942340,3560,3560,3560,3560,0
20250207,095900,7942340,3560,3560,3560,3560,0
20250207,095800,7942340,3560,3560,3560,3560,1000
20250207,095700,4382340,3565,3565,3565,3565,0
20250207,095600,4382340,3565,3565,3565,3565,0
20250207,095500,4382340,3565,3565,3565,3565,0
20250207,095400,4382340,3565,3565,3565,3565,0
20250207,095300,4382340,3565,3565,3565,3565,0
20250207,095200,4382340,3565,3565,3565,3565,0
20250207,095100,4382340,3565,3565,3565,3565,0
20250207,095000,4382340,3565,3565,3565,3565,0
20250207,094900,4382340,3565,3565,3565,3565,0
20250207,094800,4382340,3565,3565,3565,3565,0
20250207,094700,4382340,3565,3565,3565,3565,0
20250207,094600,4382340,3565,3565,3565,3565,0
20250207,094500,4382340,3565,3565,3565,3565,0
20250207,094400,4382340,3565,3565,3565,3565,0
20250207,094300,4382340,3565,3565,3565,3565,0
20250207,094200,4382340,3565,3565,3565,3565,0
20250207,094100,4382340,3565,3565,3565,3565,0
20250207,094000,4382340,3565,3565,3565,3565,0
20250207,093900,4382340,3565,3565,3565,3565,0
20250207,093800,4382340,3565,3565,3565,3565,0
20250207,093700,4382340,3565,3565,3565,3565,0
20250207,093600,4382340,3565,3565,3565,3565,0
20250207,093500,4382340,3565,3565,3565,3565,0
20250207,093400,4382340,3565,3565,3565,3565,0
20250207,093300,4382340,3565,3565,3565,3565,0
20250207,093200,4382340,3565,3565,3565,3565,0
20250207,093100,4382340,3565,3565,3565,3565,1
20250207,093000,4378775,3560,3560,3560,3560,43
20250207,092900,4225695,3565,3565,3565,3565,0
20250207,092800,4225695,3565,3565,3565,3565,20
20250207,092700,4154395,3560,3560,3560,3560,403
20250207,092600,2719715,3565,3565,3565,3565,0
20250207,092500,2719715,3565,3565,3565,3565,0
20250207,092400,2719715,3565,3565,3565,3565,0
20250207,092300,2719715,3565,3565,3565,3565,0
20250207,092200,2719715,3565,3565,3565,3565,0
20250207,092100,2719715,3565,3565,3565,3565,0
20250207,092000,2719715,3565,3565,3565,3565,0
20250207,091900,2719715,3565,3565,3565,3565,0
20250207,091800,2719715,3565,3565,3565,3565,0
20250207,091700,2719715,3565,3565,3565,3565,5
20250207,091600,2701890,3565,3565,3565,3565,52
20250207,091500,2516510,3560,3560,3560,3560,0
20250207,091400,2516510,3560,3560,3560,3560,0
20250207,091300,2516510,3560,3560,3560,3560,0
20250207,091200,2516510,3560,3560,3560,3560,0
20250207,091100,2516510,3560,3560,3560,3560,44
20250207,091000,2359870,3565,3565,3565,3565,0
20250207,090900,2359870,3565,3565,3565,3565,0
20250207,090800,2359870,3565,3565,3565,3565,0
20250207,090700,2359870,3565,3565,3565,3565,0
20250207,090600,2359870,3565,3565,3565,3565,0
20250207,090500,2359870,3565,3565,3565,3565,137
20250207,090400,1871465,3565,3565,3565,3565,0
20250207,090300,1871465,3565,3565,3565,3565,0
20250207,090200,1871465,3565,3555,3570,3555,138
20250207,090100,1379855,3555,3550,3555,3550,25
20250207,090000,1291090,3545,3550,3550,3545,364