KissMeData/018120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190500,8164590,17180,17180,17180,17180,1
20250207,190400,8164590,17180,17180,17180,17180,0
20250207,190300,8164590,17180,17180,17180,17180,0
20250207,190200,8164590,17180,17180,17180,17180,0
20250207,190100,8164590,17180,17180,17180,17180,0
20250207,190000,8164590,17180,17180,17180,17180,0
20250207,185900,8164590,17180,17180,17180,17180,0
20250207,185800,8164590,17180,17180,17180,17180,0
20250207,185700,8164590,17180,17180,17180,17180,0
20250207,185600,8164590,17180,17180,17180,17180,0
20250207,185500,8164590,17180,17180,17180,17180,0
20250207,185400,8164590,17180,17180,17180,17180,0
20250207,185300,8164590,17180,17180,17180,17180,0
20250207,185200,8164590,17180,17180,17180,17180,0
20250207,185100,8164590,17180,17180,17180,17180,0
20250207,185000,8164590,17180,17180,17180,17180,0
20250207,184900,8164590,17180,17180,17180,17180,0
20250207,184800,8164590,17180,17180,17180,17180,0
20250207,184700,8164590,17180,17180,17180,17180,0
20250207,184600,8164590,17180,17180,17180,17180,0
20250207,184500,8164590,17180,17180,17180,17180,0
20250207,184400,8164590,17180,17180,17180,17180,0
20250207,184300,8164590,17180,17180,17180,17180,0
20250207,184200,8164590,17180,17180,17180,17180,0
20250207,184100,8164590,17180,17180,17180,17180,0
20250207,184000,8164590,17180,17180,17180,17180,0
20250207,183900,8164590,17180,17180,17180,17180,0
20250207,183800,8164590,17180,17180,17180,17180,0
20250207,183700,8164590,17180,17180,17180,17180,0
20250207,183600,8164590,17180,17180,17180,17180,0
20250207,183500,8164590,17180,17180,17180,17180,1
20250207,183400,8164590,17180,17180,17180,17180,0
20250207,183300,8164590,17180,17180,17180,17180,0
20250207,183200,8164590,17180,17180,17180,17180,0
20250207,183100,8164590,17180,17180,17180,17180,0
20250207,183000,8164590,17180,17180,17180,17180,0
20250207,182900,8164590,17180,17180,17180,17180,0
20250207,182800,8164590,17180,17180,17180,17180,0
20250207,182700,8164590,17180,17180,17180,17180,0
20250207,182600,8164590,17180,17180,17180,17180,0
20250207,182500,8164590,17180,17180,17180,17180,0
20250207,182400,8164590,17180,17180,17180,17180,0
20250207,182300,8164590,17180,17180,17180,17180,0
20250207,182200,8164590,17180,17180,17180,17180,0
20250207,182100,8164590,17180,17180,17180,17180,0
20250207,182000,8164590,17180,17180,17180,17180,0
20250207,181900,8164590,17180,17180,17180,17180,0
20250207,181800,8164590,17180,17180,17180,17180,0
20250207,181700,8164590,17180,17180,17180,17180,0
20250207,181600,8164590,17180,17180,17180,17180,0
20250207,181500,8164590,17180,17180,17180,17180,0
20250207,181400,8164590,17180,17180,17180,17180,0
20250207,181300,8164590,17180,17180,17180,17180,0
20250207,181200,8164590,17180,17180,17180,17180,0
20250207,181100,8164590,17180,17180,17180,17180,0
20250207,181000,8164590,17180,17180,17180,17180,0
20250207,180900,8164590,17180,17180,17180,17180,0
20250207,180800,8164590,17180,17180,17180,17180,0
20250207,180700,8164590,17180,17180,17180,17180,0
20250207,180600,8164590,17180,17180,17180,17180,0
20250207,180500,8164590,17180,17180,17180,17180,1
20250207,180400,8164590,17180,17180,17180,17180,0
20250207,180300,8164590,17180,17180,17180,17180,0
20250207,180200,8164590,17180,17180,17180,17180,0
20250207,180100,8164590,17180,17180,17180,17180,0
20250207,180000,8164590,17180,17180,17180,17180,0
20250207,175900,8164590,17180,17180,17180,17180,0
20250207,175800,8164590,17180,17180,17180,17180,0
20250207,175700,8164590,17180,17180,17180,17180,0
20250207,175600,8164590,17180,17180,17180,17180,0
20250207,175500,8164590,17180,17180,17180,17180,0
20250207,175400,8164590,17180,17180,17180,17180,0
20250207,175300,8164590,17180,17180,17180,17180,0
20250207,175200,8164590,17180,17180,17180,17180,0
20250207,175100,8164590,17180,17180,17180,17180,0
20250207,175000,8164590,17180,17180,17180,17180,0
20250207,174900,8164590,17180,17180,17180,17180,0
20250207,174800,8164590,17180,17180,17180,17180,0
20250207,174700,8164590,17180,17180,17180,17180,0
20250207,174600,8164590,17180,17180,17180,17180,0
20250207,174500,8164590,17180,17180,17180,17180,0
20250207,174400,8164590,17180,17180,17180,17180,0
20250207,174300,8164590,17180,17180,17180,17180,0
20250207,174200,8164590,17180,17180,17180,17180,0
20250207,174100,8164590,17180,17180,17180,17180,0
20250207,174000,8164590,17180,17180,17180,17180,0
20250207,173900,8164590,17180,17180,17180,17180,0
20250207,173800,8164590,17180,17180,17180,17180,0
20250207,173700,8164590,17180,17180,17180,17180,0
20250207,173600,8164590,17180,17180,17180,17180,0
20250207,173500,8164590,17180,17180,17180,17180,1
20250207,173400,8164590,17180,17180,17180,17180,0
20250207,173300,8164590,17180,17180,17180,17180,0
20250207,173200,8164590,17180,17180,17180,17180,0
20250207,173100,8164590,17180,17180,17180,17180,0
20250207,173000,8164590,17180,17180,17180,17180,0
20250207,172900,8164590,17180,17180,17180,17180,0
20250207,172800,8164590,17180,17180,17180,17180,0
20250207,172700,8164590,17180,17180,17180,17180,0
20250207,172600,8164590,17180,17180,17180,17180,0
20250207,172500,8164590,17180,17180,17180,17180,0
20250207,172400,8164590,17180,17180,17180,17180,0
20250207,172300,8164590,17180,17180,17180,17180,0
20250207,172200,8164590,17180,17180,17180,17180,0
20250207,172100,8164590,17180,17180,17180,17180,0
20250207,172000,8164590,17180,17180,17180,17180,0
20250207,171900,8164590,17180,17180,17180,17180,0
20250207,171800,8164590,17180,17180,17180,17180,0
20250207,171700,8164590,17180,17180,17180,17180,0
20250207,171600,8164590,17180,17180,17180,17180,0
20250207,171500,8164590,17180,17180,17180,17180,0
20250207,171400,8164590,17180,17180,17180,17180,0
20250207,171300,8164590,17180,17180,17180,17180,0
20250207,171200,8164590,17180,17180,17180,17180,0
20250207,171100,8164590,17180,17180,17180,17180,0
20250207,171000,8164590,17180,17180,17180,17180,0
20250207,170900,8164590,17180,17180,17180,17180,0
20250207,170800,8164590,17180,17180,17180,17180,0
20250207,170700,8164590,17180,17180,17180,17180,0
20250207,170600,8164590,17180,17180,17180,17180,0
20250207,170500,8164590,17180,17180,17180,17180,1
20250207,170400,8164590,17180,17180,17180,17180,0
20250207,170300,8164590,17180,17180,17180,17180,0
20250207,170200,8164590,17180,17180,17180,17180,0
20250207,170100,8164590,17180,17180,17180,17180,0
20250207,170000,8164590,17180,17180,17180,17180,0
20250207,165900,8164590,17180,17180,17180,17180,0
20250207,165800,8164590,17180,17180,17180,17180,0
20250207,165700,8164590,17180,17180,17180,17180,0
20250207,165600,8164590,17180,17180,17180,17180,0
20250207,165500,8164590,17180,17180,17180,17180,0
20250207,165400,8164590,17180,17180,17180,17180,0
20250207,165300,8164590,17180,17180,17180,17180,0
20250207,165200,8164590,17180,17180,17180,17180,0
20250207,165100,8164590,17180,17180,17180,17180,0
20250207,165000,8164590,17180,17180,17180,17180,0
20250207,164900,8164590,17180,17180,17180,17180,0
20250207,164800,8164590,17180,17180,17180,17180,0
20250207,164700,8164590,17180,17180,17180,17180,0
20250207,164600,8164590,17180,17180,17180,17180,0
20250207,164500,8164590,17180,17180,17180,17180,0
20250207,164400,8164590,17180,17180,17180,17180,0
20250207,164300,8164590,17180,17180,17180,17180,0
20250207,164200,8164590,17180,17180,17180,17180,0
20250207,164100,8164590,17180,17180,17180,17180,0
20250207,164000,8164590,17180,17180,17180,17180,0
20250207,163900,8164590,17180,17180,17180,17180,0
20250207,163800,8164590,17180,17180,17180,17180,0
20250207,163700,8164590,17180,17180,17180,17180,0
20250207,163600,8164590,17180,17180,17180,17180,0
20250207,163500,8164590,17180,17180,17180,17180,1
20250207,163400,8164590,17180,17180,17180,17180,0
20250207,163300,8164590,17180,17180,17180,17180,0
20250207,163200,8164590,17180,17180,17180,17180,0
20250207,163100,8164590,17180,17180,17180,17180,0
20250207,163000,8164590,17180,17180,17180,17180,0
20250207,162900,8164590,17180,17180,17180,17180,0
20250207,162800,8164590,17180,17180,17180,17180,0
20250207,162700,8164590,17180,17180,17180,17180,0
20250207,162600,8164590,17180,17180,17180,17180,0
20250207,162500,8164590,17180,17180,17180,17180,0
20250207,162400,8164590,17180,17180,17180,17180,0
20250207,162300,8164590,17180,17180,17180,17180,0
20250207,162200,8164590,17180,17180,17180,17180,0
20250207,162100,8164590,17180,17180,17180,17180,0
20250207,162000,8164590,17180,17180,17180,17180,0
20250207,161900,8164590,17180,17180,17180,17180,0
20250207,161800,8164590,17180,17180,17180,17180,0
20250207,161700,8164590,17180,17180,17180,17180,0
20250207,161600,8164590,17180,17180,17180,17180,0
20250207,161500,8164590,17180,17180,17180,17180,0
20250207,161400,8164590,17180,17180,17180,17180,0
20250207,161300,8164590,17180,17180,17180,17180,0
20250207,161200,8164590,17180,17180,17180,17180,0
20250207,161100,8164590,17180,17180,17180,17180,0
20250207,161000,8164590,17180,17180,17180,17180,0
20250207,160900,8164590,17180,17180,17180,17180,0
20250207,160800,8164590,17180,17180,17180,17180,0
20250207,160700,8164590,17180,17180,17180,17180,0
20250207,160600,8164590,17180,17180,17180,17180,0
20250207,160500,8164590,17180,17180,17180,17180,1
20250207,160400,8164590,17180,17180,17180,17180,0
20250207,160300,8164590,17180,17180,17180,17180,0
20250207,160200,8164590,17180,17180,17180,17180,0
20250207,160100,8164590,17180,17180,17180,17180,0
20250207,160000,8164590,17180,17180,17180,17180,0
20250207,155900,8164590,17180,17180,17180,17180,0
20250207,155800,8164590,17180,17180,17180,17180,0
20250207,155700,8164590,17180,17180,17180,17180,0
20250207,155600,8164590,17180,17180,17180,17180,0
20250207,155500,8164590,17180,17180,17180,17180,0
20250207,155400,8164590,17180,17180,17180,17180,0
20250207,155300,8164590,17180,17180,17180,17180,0
20250207,155200,8164590,17180,17180,17180,17180,0
20250207,155100,8164590,17180,17180,17180,17180,0
20250207,155000,8164590,17180,17180,17180,17180,0
20250207,154900,8164590,17180,17180,17180,17180,0
20250207,154800,8164590,17180,17180,17180,17180,0
20250207,154700,8164590,17180,17180,17180,17180,0
20250207,154600,8164590,17180,17180,17180,17180,0
20250207,154500,8164590,17180,17180,17180,17180,0
20250207,154400,8164590,17180,17180,17180,17180,0
20250207,154300,8164590,17180,17180,17180,17180,0
20250207,154200,8164590,17180,17180,17180,17180,0
20250207,154100,8164590,17180,17180,17180,17180,0
20250207,154000,8164590,17180,17180,17180,17180,0
20250207,153900,8164590,17180,17180,17180,17180,0
20250207,153800,8164590,17180,17180,17180,17180,0
20250207,153700,8164590,17180,17180,17180,17180,0
20250207,153600,8164590,17180,17180,17180,17180,0
20250207,153500,8164590,17180,17180,17180,17180,1
20250207,153400,8164590,17180,17180,17180,17180,0
20250207,153300,8164590,17180,17180,17180,17180,0
20250207,153200,8164590,17180,17180,17180,17180,0
20250207,153100,8164590,17180,17180,17180,17180,0
20250207,153000,8164590,17180,17180,17180,17180,0
20250207,152900,8164590,17180,17180,17180,17180,0
20250207,152800,8164590,17180,17180,17180,17180,0
20250207,152700,8164590,17180,17180,17180,17180,0
20250207,152600,8164590,17180,17180,17180,17180,0
20250207,152500,8164590,17180,17180,17180,17180,0
20250207,152400,8164590,17180,17180,17180,17180,0
20250207,152300,8164590,17180,17180,17180,17180,0
20250207,152200,8164590,17180,17180,17180,17180,0
20250207,152100,8164590,17180,17180,17180,17180,0
20250207,152000,8164590,17180,17180,17180,17180,0
20250207,151900,8164590,17180,17180,17180,17180,0
20250207,151800,8164590,17180,17180,17180,17180,1
20250207,151700,8147410,17120,17120,17120,17120,0
20250207,151600,8147410,17120,17140,17140,17120,64
20250207,151500,7051670,17140,17160,17160,17140,8
20250207,151400,6914440,17170,17170,17170,17170,0
20250207,151300,6914440,17170,17170,17170,17170,0
20250207,151200,6914440,17170,17170,17170,17170,0
20250207,151100,6914440,17170,17170,17170,17170,0
20250207,151000,6914440,17170,17170,17170,17170,0
20250207,150900,6914440,17170,17170,17170,17170,0
20250207,150800,6914440,17170,17170,17170,17170,0
20250207,150700,6914440,17170,17170,17170,17170,0
20250207,150600,6914440,17170,17170,17170,17170,0
20250207,150500,6914440,17170,17170,17170,17170,0
20250207,150400,6914440,17170,17170,17170,17170,0
20250207,150300,6914440,17170,17170,17170,17170,1
20250207,150200,6897270,17180,17180,17180,17180,0
20250207,150100,6897270,17180,17180,17180,17180,0
20250207,150000,6897270,17180,17180,17180,17180,0
20250207,145900,6897270,17180,17180,17180,17180,0
20250207,145800,6897270,17180,17180,17180,17180,0
20250207,145700,6897270,17180,17180,17180,17180,0
20250207,145600,6897270,17180,17180,17180,17180,0
20250207,145500,6897270,17180,17180,17180,17180,0
20250207,145400,6897270,17180,17180,17180,17180,0
20250207,145300,6897270,17180,17180,17180,17180,0
20250207,145200,6897270,17180,17180,17180,17180,0
20250207,145100,6897270,17180,17180,17180,17180,0
20250207,145000,6897270,17180,17180,17180,17180,0
20250207,144900,6897270,17180,17180,17180,17180,0
20250207,144800,6897270,17180,17180,17180,17180,0
20250207,144700,6897270,17180,17180,17180,17180,0
20250207,144600,6897270,17180,17180,17180,17180,0
20250207,144500,6897270,17180,17180,17180,17180,0
20250207,144400,6897270,17180,17180,17180,17180,0
20250207,144300,6897270,17180,17180,17180,17180,0
20250207,144200,6897270,17180,17180,17180,17180,0
20250207,144100,6897270,17180,17180,17180,17180,0
20250207,144000,6897270,17180,17180,17180,17180,0
20250207,143900,6897270,17180,17180,17180,17180,0
20250207,143800,6897270,17180,17180,17180,17180,0
20250207,143700,6897270,17180,17180,17180,17180,0
20250207,143600,6897270,17180,17180,17180,17180,0
20250207,143500,6897270,17180,17180,17180,17180,0
20250207,143400,6897270,17180,17180,17180,17180,1
20250207,143300,6880090,17180,17180,17180,17180,0
20250207,143200,6880090,17180,17180,17180,17180,0
20250207,143100,6880090,17180,17180,17180,17180,0
20250207,143000,6880090,17180,17180,17180,17180,0
20250207,142900,6880090,17180,17180,17180,17180,0
20250207,142800,6880090,17180,17180,17180,17180,0
20250207,142700,6880090,17180,17180,17180,17180,0
20250207,142600,6880090,17180,17180,17180,17180,0
20250207,142500,6880090,17180,17180,17180,17180,0
20250207,142400,6880090,17180,17180,17180,17180,0
20250207,142300,6880090,17180,17180,17180,17180,1
20250207,142200,6862910,17180,17180,17180,17180,0
20250207,142100,6862910,17180,17180,17180,17180,0
20250207,142000,6862910,17180,17180,17180,17180,0
20250207,141900,6862910,17180,17180,17180,17180,0
20250207,141800,6862910,17180,17180,17180,17180,0
20250207,141700,6862910,17180,17180,17180,17180,0
20250207,141600,6862910,17180,17180,17180,17180,0
20250207,141500,6862910,17180,17180,17180,17180,1
20250207,141400,6845730,17180,17180,17180,17180,0
20250207,141300,6845730,17180,17180,17180,17180,0
20250207,141200,6845730,17180,17180,17180,17180,0
20250207,141100,6845730,17180,17180,17180,17180,0
20250207,141000,6845730,17180,17180,17180,17180,0
20250207,140900,6845730,17180,17180,17180,17180,0
20250207,140800,6845730,17180,17180,17180,17180,0
20250207,140700,6845730,17180,17180,17180,17180,0
20250207,140600,6845730,17180,17180,17180,17180,0
20250207,140500,6845730,17180,17180,17180,17180,0
20250207,140400,6845730,17180,17180,17180,17180,0
20250207,140300,6845730,17180,17180,17180,17180,0
20250207,140200,6845730,17180,17180,17180,17180,0
20250207,140100,6845730,17180,17180,17180,17180,0
20250207,140000,6845730,17180,17180,17180,17180,0
20250207,135900,6845730,17180,17180,17180,17180,0
20250207,135800,6845730,17180,17180,17180,17180,0
20250207,135700,6845730,17180,17180,17180,17180,5
20250207,135600,6759830,17170,17170,17170,17170,0
20250207,135500,6759830,17170,17170,17170,17170,0
20250207,135400,6759830,17170,17170,17170,17170,0
20250207,135300,6759830,17170,17170,17170,17170,0
20250207,135200,6759830,17170,17170,17170,17170,55
20250207,135100,5815480,17180,17180,17180,17180,0
20250207,135000,5815480,17180,17180,17180,17180,0
20250207,134900,5815480,17180,17180,17180,17180,0
20250207,134800,5815480,17180,17180,17180,17180,0
20250207,134700,5815480,17180,17180,17180,17180,0
20250207,134600,5815480,17180,17180,17180,17180,0
20250207,134500,5815480,17180,17180,17180,17180,0
20250207,134400,5815480,17180,17180,17180,17180,0
20250207,134300,5815480,17180,17180,17180,17180,0
20250207,134200,5815480,17180,17180,17180,17180,0
20250207,134100,5815480,17180,17180,17180,17180,0
20250207,134000,5815480,17180,17180,17180,17180,0
20250207,133900,5815480,17180,17180,17180,17180,0
20250207,133800,5815480,17180,17180,17180,17180,0
20250207,133700,5815480,17180,17180,17180,17180,0
20250207,133600,5815480,17180,17180,17180,17180,1
20250207,133500,5798300,17170,17170,17170,17170,0
20250207,133400,5798300,17170,17170,17170,17170,0
20250207,133300,5798300,17170,17170,17170,17170,0
20250207,133200,5798300,17170,17170,17170,17170,0
20250207,133100,5798300,17170,17170,17170,17170,0
20250207,133000,5798300,17170,17170,17170,17170,0
20250207,132900,5798300,17170,17170,17170,17170,0
20250207,132800,5798300,17170,17170,17170,17170,0
20250207,132700,5798300,17170,17170,17170,17170,0
20250207,132600,5798300,17170,17170,17170,17170,0
20250207,132500,5798300,17170,17170,17170,17170,0
20250207,132400,5798300,17170,17170,17170,17170,0
20250207,132300,5798300,17170,17170,17170,17170,0
20250207,132200,5798300,17170,17170,17170,17170,0
20250207,132100,5798300,17170,17170,17170,17170,0
20250207,132000,5798300,17170,17170,17170,17170,0
20250207,131900,5798300,17170,17170,17170,17170,0
20250207,131800,5798300,17170,17170,17170,17170,0
20250207,131700,5798300,17170,17170,17170,17170,0
20250207,131600,5798300,17170,17170,17170,17170,0
20250207,131500,5798300,17170,17170,17170,17170,0
20250207,131400,5798300,17170,17170,17170,17170,0
20250207,131300,5798300,17170,17170,17170,17170,0
20250207,131200,5798300,17170,17170,17170,17170,0
20250207,131100,5798300,17170,17170,17170,17170,0
20250207,131000,5798300,17170,17170,17170,17170,0
20250207,130900,5798300,17170,17170,17170,17170,0
20250207,130800,5798300,17170,17170,17170,17170,0
20250207,130700,5798300,17170,17170,17170,17170,0
20250207,130600,5798300,17170,17170,17170,17170,0
20250207,130500,5798300,17170,17170,17170,17170,0
20250207,130400,5798300,17170,17170,17170,17170,0
20250207,130300,5798300,17170,17170,17170,17170,0
20250207,130200,5798300,17170,17170,17170,17170,0
20250207,130100,5798300,17170,17170,17170,17170,0
20250207,130000,5798300,17170,17170,17170,17170,0
20250207,125900,5798300,17170,17170,17170,17170,0
20250207,125800,5798300,17170,17170,17170,17170,2
20250207,125700,5763960,17180,17180,17180,17180,1
20250207,125600,5746780,17180,17180,17180,17180,0
20250207,125500,5746780,17180,17180,17180,17180,0
20250207,125400,5746780,17180,17180,17180,17180,0
20250207,125300,5746780,17180,17180,17180,17180,0
20250207,125200,5746780,17180,17180,17180,17180,0
20250207,125100,5746780,17180,17180,17180,17180,0
20250207,125000,5746780,17180,17180,17180,17180,0
20250207,124900,5746780,17180,17180,17180,17180,0
20250207,124800,5746780,17180,17180,17180,17180,0
20250207,124700,5746780,17180,17180,17180,17180,0
20250207,124600,5746780,17180,17180,17180,17180,0
20250207,124500,5746780,17180,17180,17180,17180,0
20250207,124400,5746780,17180,17180,17180,17180,0
20250207,124300,5746780,17180,17180,17180,17180,0
20250207,124200,5746780,17180,17180,17180,17180,0
20250207,124100,5746780,17180,17180,17180,17180,0
20250207,124000,5746780,17180,17180,17180,17180,0
20250207,123900,5746780,17180,17180,17180,17180,0
20250207,123800,5746780,17180,17180,17180,17180,0
20250207,123700,5746780,17180,17180,17180,17180,0
20250207,123600,5746780,17180,17180,17180,17180,0
20250207,123500,5746780,17180,17180,17180,17180,0
20250207,123400,5746780,17180,17180,17180,17180,0
20250207,123300,5746780,17180,17180,17180,17180,0
20250207,123200,5746780,17180,17180,17180,17180,0
20250207,123100,5746780,17180,17180,17180,17180,0
20250207,123000,5746780,17180,17180,17180,17180,0
20250207,122900,5746780,17180,17180,17180,17180,0
20250207,122800,5746780,17180,17180,17180,17180,0
20250207,122700,5746780,17180,17180,17180,17180,0
20250207,122600,5746780,17180,17180,17180,17180,0
20250207,122500,5746780,17180,17180,17180,17180,0
20250207,122400,5746780,17180,17180,17180,17180,0
20250207,122300,5746780,17180,17180,17180,17180,0
20250207,122200,5746780,17180,17180,17180,17180,0
20250207,122100,5746780,17180,17180,17180,17180,0
20250207,122000,5746780,17180,17180,17180,17180,0
20250207,121900,5746780,17180,17180,17180,17180,0
20250207,121800,5746780,17180,17180,17180,17180,0
20250207,121700,5746780,17180,17180,17180,17180,0
20250207,121600,5746780,17180,17180,17180,17180,0
20250207,121500,5746780,17180,17180,17180,17180,0
20250207,121400,5746780,17180,17180,17180,17180,1
20250207,121300,5729600,17180,17180,17180,17180,0
20250207,121200,5729600,17180,17180,17180,17180,0
20250207,121100,5729600,17180,17180,17180,17180,0
20250207,121000,5729600,17180,17180,17180,17180,0
20250207,120900,5729600,17180,17180,17180,17180,0
20250207,120800,5729600,17180,17180,17180,17180,0
20250207,120700,5729600,17180,17180,17180,17180,0
20250207,120600,5729600,17180,17180,17180,17180,0
20250207,120500,5729600,17180,17180,17180,17180,0
20250207,120400,5729600,17180,17180,17180,17180,0
20250207,120300,5729600,17180,17180,17180,17180,0
20250207,120200,5729600,17180,17180,17180,17180,0
20250207,120100,5729600,17180,17180,17180,17180,0
20250207,120000,5729600,17180,17180,17180,17180,0
20250207,115900,5729600,17180,17180,17180,17180,0
20250207,115800,5729600,17180,17180,17180,17180,0
20250207,115700,5729600,17180,17180,17180,17180,0
20250207,115600,5729600,17180,17180,17180,17180,0
20250207,115500,5729600,17180,17180,17180,17180,0
20250207,115400,5729600,17180,17180,17180,17180,0
20250207,115300,5729600,17180,17180,17180,17180,0
20250207,115200,5729600,17180,17180,17180,17180,0
20250207,115100,5729600,17180,17180,17180,17180,0
20250207,115000,5729600,17180,17180,17180,17180,0
20250207,114900,5729600,17180,17180,17180,17180,0
20250207,114800,5729600,17180,17180,17180,17180,0
20250207,114700,5729600,17180,17180,17180,17180,0
20250207,114600,5729600,17180,17180,17180,17180,0
20250207,114500,5729600,17180,17180,17180,17180,0
20250207,114400,5729600,17180,17180,17180,17180,0
20250207,114300,5729600,17180,17180,17180,17180,0
20250207,114200,5729600,17180,17180,17180,17180,0
20250207,114100,5729600,17180,17180,17180,17180,0
20250207,114000,5729600,17180,17180,17180,17180,0
20250207,113900,5729600,17180,17180,17180,17180,0
20250207,113800,5729600,17180,17180,17180,17180,0
20250207,113700,5729600,17180,17180,17180,17180,0
20250207,113600,5729600,17180,17180,17180,17180,0
20250207,113500,5729600,17180,17180,17180,17180,0
20250207,113400,5729600,17180,17180,17180,17180,0
20250207,113300,5729600,17180,17180,17180,17180,0
20250207,113200,5729600,17180,17180,17180,17180,0
20250207,113100,5729600,17180,17200,17200,17180,82
20250207,113000,4320810,17190,17190,17190,17190,0
20250207,112900,4320810,17190,17190,17190,17190,0
20250207,112800,4320810,17190,17190,17190,17190,0
20250207,112700,4320810,17190,17190,17190,17190,0
20250207,112600,4320810,17190,17190,17190,17190,0
20250207,112500,4320810,17190,17190,17190,17190,0
20250207,112400,4320810,17190,17190,17190,17190,0
20250207,112300,4320810,17190,17190,17190,17190,0
20250207,112200,4320810,17190,17190,17190,17190,0
20250207,112100,4320810,17190,17190,17190,17190,0
20250207,112000,4320810,17190,17190,17190,17190,0
20250207,111900,4320810,17190,17190,17190,17190,0
20250207,111800,4320810,17190,17190,17190,17190,0
20250207,111700,4320810,17190,17190,17190,17190,0
20250207,111600,4320810,17190,17190,17190,17190,0
20250207,111500,4320810,17190,17190,17190,17190,0
20250207,111400,4320810,17190,17190,17190,17190,0
20250207,111300,4320810,17190,17190,17190,17190,0
20250207,111200,4320810,17190,17190,17190,17190,0
20250207,111100,4320810,17190,17190,17190,17190,3
20250207,111000,4269240,17200,17200,17200,17200,0
20250207,110900,4269240,17200,17200,17200,17200,0
20250207,110800,4269240,17200,17200,17200,17200,0
20250207,110700,4269240,17200,17200,17200,17200,0
20250207,110600,4269240,17200,17200,17200,17200,0
20250207,110500,4269240,17200,17200,17200,17200,0
20250207,110400,4269240,17200,17200,17200,17200,0
20250207,110300,4269240,17200,17200,17200,17200,0
20250207,110200,4269240,17200,17200,17200,17200,0
20250207,110100,4269240,17200,17200,17200,17200,0
20250207,110000,4269240,17200,17200,17200,17200,0
20250207,105900,4269240,17200,17200,17200,17200,0
20250207,105800,4269240,17200,17200,17200,17200,0
20250207,105700,4269240,17200,17200,17200,17200,0
20250207,105600,4269240,17200,17210,17210,17200,5
20250207,105500,4183230,17220,17220,17220,17220,0
20250207,105400,4183230,17220,17220,17220,17220,0
20250207,105300,4183230,17220,17220,17220,17220,0
20250207,105200,4183230,17220,17220,17220,17220,23
20250207,105100,3787170,17220,17220,17220,17220,0
20250207,105000,3787170,17220,17220,17220,17220,0
20250207,104900,3787170,17220,17220,17220,17220,0
20250207,104800,3787170,17220,17220,17220,17220,0
20250207,104700,3787170,17220,17220,17220,17220,0
20250207,104600,3787170,17220,17220,17220,17220,0
20250207,104500,3787170,17220,17220,17220,17220,1
20250207,104400,3769950,17200,17200,17200,17200,0
20250207,104300,3769950,17200,17200,17200,17200,0
20250207,104200,3769950,17200,17200,17200,17200,0
20250207,104100,3769950,17200,17200,17200,17200,0
20250207,104000,3769950,17200,17200,17200,17200,0
20250207,103900,3769950,17200,17200,17200,17200,0
20250207,103800,3769950,17200,17200,17200,17200,0
20250207,103700,3769950,17200,17200,17200,17200,0
20250207,103600,3769950,17200,17200,17200,17200,0
20250207,103500,3769950,17200,17200,17200,17200,0
20250207,103400,3769950,17200,17200,17200,17200,0
20250207,103300,3769950,17200,17200,17200,17200,0
20250207,103200,3769950,17200,17200,17200,17200,0
20250207,103100,3769950,17200,17200,17200,17200,0
20250207,103000,3769950,17200,17200,17200,17200,0
20250207,102900,3769950,17200,17200,17200,17200,0
20250207,102800,3769950,17200,17200,17200,17200,0
20250207,102700,3769950,17200,17200,17200,17200,0
20250207,102600,3769950,17200,17200,17200,17200,0
20250207,102500,3769950,17200,17200,17200,17200,0
20250207,102400,3769950,17200,17200,17200,17200,0
20250207,102300,3769950,17200,17200,17200,17200,0
20250207,102200,3769950,17200,17200,17200,17200,0
20250207,102100,3769950,17200,17200,17200,17200,0
20250207,102000,3769950,17200,17200,17200,17200,0
20250207,101900,3769950,17200,17200,17200,17200,0
20250207,101800,3769950,17200,17200,17200,17200,0
20250207,101700,3769950,17200,17200,17200,17200,0
20250207,101600,3769950,17200,17200,17200,17200,0
20250207,101500,3769950,17200,17200,17200,17200,0
20250207,101400,3769950,17200,17200,17200,17200,0
20250207,101300,3769950,17200,17200,17200,17200,25
20250207,101200,3339950,17210,17210,17210,17210,0
20250207,101100,3339950,17210,17210,17210,17210,0
20250207,101000,3339950,17210,17210,17210,17210,11
20250207,100900,3150640,17220,17220,17220,17220,0
20250207,100800,3150640,17220,17220,17220,17220,0
20250207,100700,3150640,17220,17220,17220,17220,0
20250207,100600,3150640,17220,17220,17220,17220,1
20250207,100500,3133420,17220,17220,17220,17220,0
20250207,100400,3133420,17220,17220,17220,17220,0
20250207,100300,3133420,17220,17220,17220,17220,0
20250207,100200,3133420,17220,17220,17220,17220,0
20250207,100100,3133420,17220,17220,17220,17220,0
20250207,100000,3133420,17220,17220,17220,17220,0
20250207,095900,3133420,17220,17220,17220,17220,0
20250207,095800,3133420,17220,17220,17220,17220,0
20250207,095700,3133420,17220,17220,17220,17220,0
20250207,095600,3133420,17220,17220,17220,17220,0
20250207,095500,3133420,17220,17220,17220,17220,0
20250207,095400,3133420,17220,17220,17220,17220,0
20250207,095300,3133420,17220,17220,17220,17220,0
20250207,095200,3133420,17220,17220,17220,17220,0
20250207,095100,3133420,17220,17220,17220,17220,0
20250207,095000,3133420,17220,17220,17220,17220,0
20250207,094900,3133420,17220,17220,17220,17220,0
20250207,094800,3133420,17220,17220,17220,17220,0
20250207,094700,3133420,17220,17220,17220,17220,0
20250207,094600,3133420,17220,17220,17220,17220,0
20250207,094500,3133420,17220,17220,17220,17220,0
20250207,094400,3133420,17220,17220,17220,17220,0
20250207,094300,3133420,17220,17220,17220,17220,0
20250207,094200,3133420,17220,17220,17220,17220,0
20250207,094100,3133420,17220,17220,17220,17220,0
20250207,094000,3133420,17220,17220,17220,17220,0
20250207,093900,3133420,17220,17220,17220,17220,0
20250207,093800,3133420,17220,17220,17220,17220,0
20250207,093700,3133420,17220,17220,17220,17220,0
20250207,093600,3133420,17220,17220,17220,17220,5
20250207,093500,3047320,17220,17220,17220,17220,0
20250207,093400,3047320,17220,17220,17220,17220,0
20250207,093300,3047320,17220,17220,17220,17220,0
20250207,093200,3047320,17220,17220,17220,17220,0
20250207,093100,3047320,17220,17220,17220,17220,0
20250207,093000,3047320,17220,17220,17220,17220,0
20250207,092900,3047320,17220,17220,17220,17220,0
20250207,092800,3047320,17220,17220,17220,17220,0
20250207,092700,3047320,17220,17220,17220,17220,0
20250207,092600,3047320,17220,17220,17220,17220,0
20250207,092500,3047320,17220,17220,17220,17220,0
20250207,092400,3047320,17220,17220,17220,17220,0
20250207,092300,3047320,17220,17220,17220,17220,0
20250207,092200,3047320,17220,17220,17220,17220,0
20250207,092100,3047320,17220,17220,17220,17220,0
20250207,092000,3047320,17220,17220,17220,17220,0
20250207,091900,3047320,17220,17220,17220,17220,0
20250207,091800,3047320,17220,17220,17220,17220,0
20250207,091700,3047320,17220,17220,17220,17220,0
20250207,091600,3047320,17220,17220,17220,17220,0
20250207,091500,3047320,17220,17220,17220,17220,1
20250207,091400,3030100,17220,17220,17220,17220,0
20250207,091300,3030100,17220,17220,17220,17220,0
20250207,091200,3030100,17220,17220,17220,17220,0
20250207,091100,3030100,17220,17220,17220,17220,0
20250207,091000,3030100,17220,17220,17220,17220,0
20250207,090900,3030100,17220,17220,17220,17220,0
20250207,090800,3030100,17220,17220,17220,17220,0
20250207,090700,3030100,17220,17220,17220,17220,145
20250207,090600,533200,17200,17200,17200,17200,28
20250207,090500,51600,17200,17200,17200,17200,1
20250207,090400,34400,17200,17200,17200,17200,0
20250207,090300,34400,17200,17200,17200,17200,0
20250207,090200,34400,17200,17200,17200,17200,0
20250207,090100,34400,17200,17200,17200,17200,1
20250207,090000,17200,17200,17200,17200,17200,1