KissMeData/005710/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184600,34689630,5840,5840,5840,5840,69
20250206,184500,34689630,5840,5840,5840,5840,0
20250206,184400,34689630,5840,5840,5840,5840,0
20250206,184300,34689630,5840,5840,5840,5840,0
20250206,184200,34689630,5840,5840,5840,5840,0
20250206,184100,34689630,5840,5840,5840,5840,0
20250206,184000,34689630,5840,5840,5840,5840,0
20250206,183900,34689630,5840,5840,5840,5840,0
20250206,183800,34689630,5840,5840,5840,5840,0
20250206,183700,34689630,5840,5840,5840,5840,0
20250206,183600,34689630,5840,5840,5840,5840,0
20250206,183500,34689630,5840,5840,5840,5840,0
20250206,183400,34689630,5840,5840,5840,5840,0
20250206,183300,34689630,5840,5840,5840,5840,0
20250206,183200,34689630,5840,5840,5840,5840,0
20250206,183100,34689630,5840,5840,5840,5840,0
20250206,183000,34689630,5840,5840,5840,5840,0
20250206,182900,34689630,5840,5840,5840,5840,0
20250206,182800,34689630,5840,5840,5840,5840,0
20250206,182700,34689630,5840,5840,5840,5840,0
20250206,182600,34689630,5840,5840,5840,5840,0
20250206,182500,34689630,5840,5840,5840,5840,0
20250206,182400,34689630,5840,5840,5840,5840,0
20250206,182300,34689630,5840,5840,5840,5840,0
20250206,182200,34689630,5840,5840,5840,5840,0
20250206,182100,34689630,5840,5840,5840,5840,0
20250206,182000,34689630,5840,5840,5840,5840,0
20250206,181900,34689630,5840,5840,5840,5840,0
20250206,181800,34689630,5840,5840,5840,5840,0
20250206,181700,34689630,5840,5840,5840,5840,0
20250206,181600,34689630,5840,5840,5840,5840,69
20250206,181500,34689630,5840,5840,5840,5840,0
20250206,181400,34689630,5840,5840,5840,5840,0
20250206,181300,34689630,5840,5840,5840,5840,0
20250206,181200,34689630,5840,5840,5840,5840,0
20250206,181100,34689630,5840,5840,5840,5840,0
20250206,181000,34689630,5840,5840,5840,5840,0
20250206,180900,34689630,5840,5840,5840,5840,0
20250206,180800,34689630,5840,5840,5840,5840,0
20250206,180700,34689630,5840,5840,5840,5840,0
20250206,180600,34689630,5840,5840,5840,5840,0
20250206,180500,34689630,5840,5840,5840,5840,0
20250206,180400,34689630,5840,5840,5840,5840,0
20250206,180300,34689630,5840,5840,5840,5840,0
20250206,180200,34689630,5840,5840,5840,5840,0
20250206,180100,34689630,5840,5840,5840,5840,0
20250206,180000,34689630,5840,5840,5840,5840,0
20250206,175900,34689630,5840,5840,5840,5840,0
20250206,175800,34689630,5840,5840,5840,5840,0
20250206,175700,34689630,5840,5840,5840,5840,0
20250206,175600,34689630,5840,5840,5840,5840,0
20250206,175500,34689630,5840,5840,5840,5840,0
20250206,175400,34689630,5840,5840,5840,5840,0
20250206,175300,34689630,5840,5840,5840,5840,0
20250206,175200,34689630,5840,5840,5840,5840,0
20250206,175100,34689630,5840,5840,5840,5840,0
20250206,175000,34689630,5840,5840,5840,5840,0
20250206,174900,34689630,5840,5840,5840,5840,0
20250206,174800,34689630,5840,5840,5840,5840,0
20250206,174700,34689630,5840,5840,5840,5840,0
20250206,174600,34689630,5840,5840,5840,5840,69
20250206,174500,34689630,5840,5840,5840,5840,0
20250206,174400,34689630,5840,5840,5840,5840,0
20250206,174300,34689630,5840,5840,5840,5840,0
20250206,174200,34689630,5840,5840,5840,5840,0
20250206,174100,34689630,5840,5840,5840,5840,0
20250206,174000,34689630,5840,5840,5840,5840,0
20250206,173900,34689630,5840,5840,5840,5840,0
20250206,173800,34689630,5840,5840,5840,5840,0
20250206,173700,34689630,5840,5840,5840,5840,0
20250206,173600,34689630,5840,5840,5840,5840,0
20250206,173500,34689630,5840,5840,5840,5840,0
20250206,173400,34689630,5840,5840,5840,5840,0
20250206,173300,34689630,5840,5840,5840,5840,0
20250206,173200,34689630,5840,5840,5840,5840,0
20250206,173100,34689630,5840,5840,5840,5840,0
20250206,173000,34689630,5840,5840,5840,5840,0
20250206,172900,34689630,5840,5840,5840,5840,0
20250206,172800,34689630,5840,5840,5840,5840,0
20250206,172700,34689630,5840,5840,5840,5840,0
20250206,172600,34689630,5840,5840,5840,5840,0
20250206,172500,34689630,5840,5840,5840,5840,0
20250206,172400,34689630,5840,5840,5840,5840,0
20250206,172300,34689630,5840,5840,5840,5840,0
20250206,172200,34689630,5840,5840,5840,5840,0
20250206,172100,34689630,5840,5840,5840,5840,0
20250206,172000,34689630,5840,5840,5840,5840,0
20250206,171900,34689630,5840,5840,5840,5840,0
20250206,171800,34689630,5840,5840,5840,5840,0
20250206,171700,34689630,5840,5840,5840,5840,0
20250206,171600,34689630,5840,5840,5840,5840,69
20250206,171500,34689630,5840,5840,5840,5840,0
20250206,171400,34689630,5840,5840,5840,5840,0
20250206,171300,34689630,5840,5840,5840,5840,0
20250206,171200,34689630,5840,5840,5840,5840,0
20250206,171100,34689630,5840,5840,5840,5840,0
20250206,171000,34689630,5840,5840,5840,5840,0
20250206,170900,34689630,5840,5840,5840,5840,0
20250206,170800,34689630,5840,5840,5840,5840,0
20250206,170700,34689630,5840,5840,5840,5840,0
20250206,170600,34689630,5840,5840,5840,5840,0
20250206,170500,34689630,5840,5840,5840,5840,0
20250206,170400,34689630,5840,5840,5840,5840,0
20250206,170300,34689630,5840,5840,5840,5840,0
20250206,170200,34689630,5840,5840,5840,5840,0
20250206,170100,34689630,5840,5840,5840,5840,0
20250206,170000,34689630,5840,5840,5840,5840,0
20250206,165900,34689630,5840,5840,5840,5840,0
20250206,165800,34689630,5840,5840,5840,5840,0
20250206,165700,34689630,5840,5840,5840,5840,0
20250206,165600,34689630,5840,5840,5840,5840,0
20250206,165500,34689630,5840,5840,5840,5840,0
20250206,165400,34689630,5840,5840,5840,5840,0
20250206,165300,34689630,5840,5840,5840,5840,0
20250206,165200,34689630,5840,5840,5840,5840,0
20250206,165100,34689630,5840,5840,5840,5840,0
20250206,165000,34689630,5840,5840,5840,5840,0
20250206,164900,34689630,5840,5840,5840,5840,0
20250206,164800,34689630,5840,5840,5840,5840,0
20250206,164700,34689630,5840,5840,5840,5840,0
20250206,164600,34689630,5840,5840,5840,5840,69
20250206,164500,34689630,5840,5840,5840,5840,0
20250206,164400,34689630,5840,5840,5840,5840,0
20250206,164300,34689630,5840,5840,5840,5840,0
20250206,164200,34689630,5840,5840,5840,5840,0
20250206,164100,34689630,5840,5840,5840,5840,0
20250206,164000,34689630,5840,5840,5840,5840,0
20250206,163900,34689630,5840,5840,5840,5840,0
20250206,163800,34689630,5840,5840,5840,5840,0
20250206,163700,34689630,5840,5840,5840,5840,0
20250206,163600,34689630,5840,5840,5840,5840,0
20250206,163500,34689630,5840,5840,5840,5840,0
20250206,163400,34689630,5840,5840,5840,5840,0
20250206,163300,34689630,5840,5840,5840,5840,0
20250206,163200,34689630,5840,5840,5840,5840,0
20250206,163100,34689630,5840,5840,5840,5840,0
20250206,163000,34689630,5840,5840,5840,5840,0
20250206,162900,34689630,5840,5840,5840,5840,0
20250206,162800,34689630,5840,5840,5840,5840,0
20250206,162700,34689630,5840,5840,5840,5840,0
20250206,162600,34689630,5840,5840,5840,5840,0
20250206,162500,34689630,5840,5840,5840,5840,0
20250206,162400,34689630,5840,5840,5840,5840,0
20250206,162300,34689630,5840,5840,5840,5840,0
20250206,162200,34689630,5840,5840,5840,5840,0
20250206,162100,34689630,5840,5840,5840,5840,0
20250206,162000,34689630,5840,5840,5840,5840,0
20250206,161900,34689630,5840,5840,5840,5840,0
20250206,161800,34689630,5840,5840,5840,5840,0
20250206,161700,34689630,5840,5840,5840,5840,0
20250206,161600,34689630,5840,5840,5840,5840,69
20250206,161500,34689630,5840,5840,5840,5840,0
20250206,161400,34689630,5840,5840,5840,5840,0
20250206,161300,34689630,5840,5840,5840,5840,0
20250206,161200,34689630,5840,5840,5840,5840,0
20250206,161100,34689630,5840,5840,5840,5840,0
20250206,161000,34689630,5840,5840,5840,5840,0
20250206,160900,34689630,5840,5840,5840,5840,0
20250206,160800,34689630,5840,5840,5840,5840,0
20250206,160700,34689630,5840,5840,5840,5840,0
20250206,160600,34689630,5840,5840,5840,5840,0
20250206,160500,34689630,5840,5840,5840,5840,0
20250206,160400,34689630,5840,5840,5840,5840,0
20250206,160300,34689630,5840,5840,5840,5840,0
20250206,160200,34689630,5840,5840,5840,5840,0
20250206,160100,34689630,5840,5840,5840,5840,0
20250206,160000,34689630,5840,5840,5840,5840,0
20250206,155900,34689630,5840,5840,5840,5840,0
20250206,155800,34689630,5840,5840,5840,5840,0
20250206,155700,34689630,5840,5840,5840,5840,0
20250206,155600,34689630,5840,5840,5840,5840,0
20250206,155500,34689630,5840,5840,5840,5840,0
20250206,155400,34689630,5840,5840,5840,5840,0
20250206,155300,34689630,5840,5840,5840,5840,0
20250206,155200,34689630,5840,5840,5840,5840,0
20250206,155100,34689630,5840,5840,5840,5840,0
20250206,155000,34689630,5840,5840,5840,5840,0
20250206,154900,34689630,5840,5840,5840,5840,0
20250206,154800,34689630,5840,5840,5840,5840,0
20250206,154700,34689630,5840,5840,5840,5840,0
20250206,154600,34689630,5840,5840,5840,5840,69
20250206,154500,34689630,5840,5840,5840,5840,0
20250206,154400,34689630,5840,5840,5840,5840,0
20250206,154300,34689630,5840,5840,5840,5840,0
20250206,154200,34689630,5840,5840,5840,5840,0
20250206,154100,34689630,5840,5840,5840,5840,0
20250206,154000,34689630,5840,5840,5840,5840,0
20250206,153900,34689630,5840,5840,5840,5840,0
20250206,153800,34689630,5840,5840,5840,5840,0
20250206,153700,34689630,5840,5840,5840,5840,0
20250206,153600,34689630,5840,5840,5840,5840,0
20250206,153500,34689630,5840,5840,5840,5840,0
20250206,153400,34689630,5840,5840,5840,5840,0
20250206,153300,34689630,5840,5840,5840,5840,0
20250206,153200,34689630,5840,5840,5840,5840,0
20250206,153100,34689630,5840,5840,5840,5840,0
20250206,153000,34689630,5840,5840,5840,5840,69
20250206,152900,34286670,5830,5830,5830,5830,0
20250206,152800,34286670,5830,5830,5830,5830,0
20250206,152700,34286670,5830,5830,5830,5830,0
20250206,152600,34286670,5830,5830,5830,5830,0
20250206,152500,34286670,5830,5830,5830,5830,0
20250206,152400,34286670,5830,5830,5830,5830,0
20250206,152300,34286670,5830,5830,5830,5830,0
20250206,152200,34286670,5830,5830,5830,5830,0
20250206,152100,34286670,5830,5830,5830,5830,0
20250206,152000,34286670,5830,5830,5830,5830,0
20250206,151900,34286670,5830,5830,5830,5830,0
20250206,151800,34286670,5830,5830,5830,5830,0
20250206,151700,34286670,5830,5830,5830,5830,0
20250206,151600,34286670,5830,5830,5830,5830,0
20250206,151500,34286670,5830,5830,5830,5830,0
20250206,151400,34286670,5830,5830,5830,5830,3
20250206,151300,34269180,5830,5830,5830,5830,0
20250206,151200,34269180,5830,5830,5830,5830,0
20250206,151100,34269180,5830,5830,5830,5830,0
20250206,151000,34269180,5830,5830,5830,5830,0
20250206,150900,34269180,5830,5830,5830,5830,2
20250206,150800,34257520,5830,5830,5830,5830,0
20250206,150700,34257520,5830,5830,5830,5830,0
20250206,150600,34257520,5830,5830,5830,5830,0
20250206,150500,34257520,5830,5830,5830,5830,0
20250206,150400,34257520,5830,5830,5830,5830,0
20250206,150300,34257520,5830,5830,5830,5830,0
20250206,150200,34257520,5830,5830,5830,5830,0
20250206,150100,34257520,5830,5830,5830,5830,0
20250206,150000,34257520,5830,5830,5830,5830,0
20250206,145900,34257520,5830,5830,5830,5830,0
20250206,145800,34257520,5830,5830,5830,5830,0
20250206,145700,34257520,5830,5830,5830,5830,0
20250206,145600,34257520,5830,5830,5830,5830,0
20250206,145500,34257520,5830,5830,5830,5830,0
20250206,145400,34257520,5830,5830,5830,5830,0
20250206,145300,34257520,5830,5830,5830,5830,0
20250206,145200,34257520,5830,5830,5830,5830,0
20250206,145100,34257520,5830,5830,5830,5830,0
20250206,145000,34257520,5830,5830,5830,5830,2
20250206,144900,34245860,5830,5830,5830,5830,0
20250206,144800,34245860,5830,5830,5830,5830,0
20250206,144700,34245860,5830,5830,5830,5830,0
20250206,144600,34245860,5830,5830,5830,5830,0
20250206,144500,34245860,5830,5830,5830,5830,0
20250206,144400,34245860,5830,5830,5830,5830,0
20250206,144300,34245860,5830,5830,5830,5830,0
20250206,144200,34245860,5830,5830,5830,5830,0
20250206,144100,34245860,5830,5830,5830,5830,0
20250206,144000,34245860,5830,5830,5830,5830,1
20250206,143900,34240030,5800,5800,5800,5800,20
20250206,143800,34124030,5830,5830,5830,5830,0
20250206,143700,34124030,5830,5830,5830,5830,0
20250206,143600,34124030,5830,5830,5830,5830,0
20250206,143500,34124030,5830,5830,5830,5830,0
20250206,143400,34124030,5830,5830,5830,5830,1
20250206,143300,34118200,5820,5800,5820,5800,781
20250206,143200,29580150,5790,5790,5790,5790,20
20250206,143100,29464350,5790,5790,5790,5790,0
20250206,143000,29464350,5790,5790,5790,5790,0
20250206,142900,29464350,5790,5790,5790,5790,26
20250206,142800,29313810,5800,5800,5800,5800,0
20250206,142700,29313810,5800,5800,5800,5800,4
20250206,142600,29290610,5800,5800,5800,5800,0
20250206,142500,29290610,5800,5800,5800,5800,50
20250206,142400,29000610,5800,5800,5800,5800,0
20250206,142300,29000610,5800,5800,5800,5800,0
20250206,142200,29000610,5800,5800,5800,5800,0
20250206,142100,29000610,5800,5800,5800,5800,0
20250206,142000,29000610,5800,5800,5800,5800,0
20250206,141900,29000610,5800,5800,5800,5800,0
20250206,141800,29000610,5800,5800,5800,5800,0
20250206,141700,29000610,5800,5800,5800,5800,20
20250206,141600,28884610,5800,5800,5800,5800,11
20250206,141500,28820810,5790,5790,5790,5790,223
20250206,141400,27529640,5770,5770,5770,5770,0
20250206,141300,27529640,5770,5770,5770,5770,0
20250206,141200,27529640,5770,5810,5810,5770,1008
20250206,141100,21698840,5820,5820,5820,5820,7
20250206,141000,21658100,5820,5820,5820,5820,0
20250206,140900,21658100,5820,5820,5820,5820,0
20250206,140800,21658100,5820,5820,5820,5820,0
20250206,140700,21658100,5820,5820,5820,5820,0
20250206,140600,21658100,5820,5820,5820,5820,0
20250206,140500,21658100,5820,5820,5820,5820,0
20250206,140400,21658100,5820,5820,5820,5820,0
20250206,140300,21658100,5820,5820,5820,5820,0
20250206,140200,21658100,5820,5820,5820,5820,0
20250206,140100,21658100,5820,5820,5820,5820,0
20250206,140000,21658100,5820,5820,5820,5820,0
20250206,135900,21658100,5820,5820,5820,5820,0
20250206,135800,21658100,5820,5820,5820,5820,0
20250206,135700,21658100,5820,5820,5820,5820,0
20250206,135600,21658100,5820,5820,5820,5820,0
20250206,135500,21658100,5820,5820,5820,5820,0
20250206,135400,21658100,5820,5820,5820,5820,0
20250206,135300,21658100,5820,5820,5820,5820,0
20250206,135200,21658100,5820,5810,5820,5810,301
20250206,135100,19909280,5810,5810,5810,5810,150
20250206,135000,19037780,5810,5810,5810,5810,57
20250206,134900,18706610,5810,5820,5820,5810,830
20250206,134800,13883820,5830,5830,5830,5830,0
20250206,134700,13883820,5830,5830,5830,5830,0
20250206,134600,13883820,5830,5830,5830,5830,0
20250206,134500,13883820,5830,5830,5830,5830,0
20250206,134400,13883820,5830,5830,5830,5830,0
20250206,134300,13883820,5830,5830,5830,5830,0
20250206,134200,13883820,5830,5830,5830,5830,0
20250206,134100,13883820,5830,5830,5830,5830,0
20250206,134000,13883820,5830,5830,5830,5830,0
20250206,133900,13883820,5830,5830,5830,5830,0
20250206,133800,13883820,5830,5830,5830,5830,0
20250206,133700,13883820,5830,5830,5830,5830,0
20250206,133600,13883820,5830,5830,5830,5830,0
20250206,133500,13883820,5830,5830,5830,5830,0
20250206,133400,13883820,5830,5830,5830,5830,0
20250206,133300,13883820,5830,5830,5830,5830,0
20250206,133200,13883820,5830,5830,5830,5830,0
20250206,133100,13883820,5830,5830,5830,5830,80
20250206,133000,13417420,5830,5830,5830,5830,0
20250206,132900,13417420,5830,5830,5830,5830,0
20250206,132800,13417420,5830,5830,5830,5830,0
20250206,132700,13417420,5830,5830,5830,5830,0
20250206,132600,13417420,5830,5830,5830,5830,0
20250206,132500,13417420,5830,5830,5830,5830,0
20250206,132400,13417420,5830,5830,5830,5830,0
20250206,132300,13417420,5830,5830,5830,5830,0
20250206,132200,13417420,5830,5830,5830,5830,5
20250206,132100,13388270,5830,5830,5830,5830,0
20250206,132000,13388270,5830,5830,5830,5830,0
20250206,131900,13388270,5830,5830,5830,5830,0
20250206,131800,13388270,5830,5830,5830,5830,0
20250206,131700,13388270,5830,5830,5830,5830,0
20250206,131600,13388270,5830,5830,5830,5830,0
20250206,131500,13388270,5830,5830,5830,5830,0
20250206,131400,13388270,5830,5830,5830,5830,0
20250206,131300,13388270,5830,5830,5830,5830,8
20250206,131200,13341630,5830,5830,5830,5830,0
20250206,131100,13341630,5830,5830,5830,5830,1
20250206,131000,13335800,5820,5820,5820,5820,59
20250206,130900,12992420,5830,5830,5830,5830,0
20250206,130800,12992420,5830,5830,5830,5830,0
20250206,130700,12992420,5830,5830,5830,5830,0
20250206,130600,12992420,5830,5830,5830,5830,70
20250206,130500,12584320,5830,5830,5830,5830,0
20250206,130400,12584320,5830,5830,5830,5830,0
20250206,130300,12584320,5830,5830,5830,5830,0
20250206,130200,12584320,5830,5830,5830,5830,0
20250206,130100,12584320,5830,5830,5830,5830,0
20250206,130000,12584320,5830,5830,5830,5830,0
20250206,125900,12584320,5830,5830,5830,5830,0
20250206,125800,12584320,5830,5830,5830,5830,0
20250206,125700,12584320,5830,5830,5830,5830,0
20250206,125600,12584320,5830,5830,5830,5830,0
20250206,125500,12584320,5830,5830,5830,5830,50
20250206,125400,12292820,5830,5830,5830,5830,0
20250206,125300,12292820,5830,5830,5830,5830,0
20250206,125200,12292820,5830,5830,5830,5830,0
20250206,125100,12292820,5830,5830,5830,5830,0
20250206,125000,12292820,5830,5830,5830,5830,0
20250206,124900,12292820,5830,5830,5830,5830,0
20250206,124800,12292820,5830,5830,5830,5830,1
20250206,124700,12286990,5820,5820,5820,5820,0
20250206,124600,12286990,5820,5820,5820,5820,170
20250206,124500,11297590,5820,5820,5820,5820,0
20250206,124400,11297590,5820,5820,5820,5820,0
20250206,124300,11297590,5820,5820,5820,5820,1
20250206,124200,11291770,5820,5820,5820,5820,0
20250206,124100,11291770,5820,5820,5820,5820,50
20250206,124000,11000770,5820,5820,5820,5820,4
20250206,123900,10977490,5830,5830,5830,5830,0
20250206,123800,10977490,5830,5830,5830,5830,0
20250206,123700,10977490,5830,5830,5830,5830,0
20250206,123600,10977490,5830,5830,5830,5830,0
20250206,123500,10977490,5830,5830,5830,5830,0
20250206,123400,10977490,5830,5830,5830,5830,0
20250206,123300,10977490,5830,5830,5830,5830,1
20250206,123200,10971660,5820,5820,5820,5820,0
20250206,123100,10971660,5820,5820,5820,5820,0
20250206,123000,10971660,5820,5820,5820,5820,0
20250206,122900,10971660,5820,5820,5820,5820,0
20250206,122800,10971660,5820,5820,5820,5820,0
20250206,122700,10971660,5820,5830,5830,5820,100
20250206,122600,10389140,5830,5830,5830,5830,0
20250206,122500,10389140,5830,5830,5830,5830,0
20250206,122400,10389140,5830,5830,5830,5830,0
20250206,122300,10389140,5830,5830,5830,5830,0
20250206,122200,10389140,5830,5830,5830,5830,0
20250206,122100,10389140,5830,5830,5830,5830,0
20250206,122000,10389140,5830,5830,5830,5830,0
20250206,121900,10389140,5830,5830,5830,5830,0
20250206,121800,10389140,5830,5830,5830,5830,0
20250206,121700,10389140,5830,5830,5840,5830,594
20250206,121600,6925760,5830,5830,5830,5830,0
20250206,121500,6925760,5830,5830,5830,5830,0
20250206,121400,6925760,5830,5830,5830,5830,0
20250206,121300,6925760,5830,5830,5830,5830,0
20250206,121200,6925760,5830,5830,5830,5830,0
20250206,121100,6925760,5830,5830,5830,5830,0
20250206,121000,6925760,5830,5830,5830,5830,59
20250206,120900,6581790,5840,5840,5840,5840,0
20250206,120800,6581790,5840,5840,5840,5840,0
20250206,120700,6581790,5840,5840,5840,5840,0
20250206,120600,6581790,5840,5840,5840,5840,0
20250206,120500,6581790,5840,5840,5840,5840,0
20250206,120400,6581790,5840,5840,5840,5840,0
20250206,120300,6581790,5840,5840,5840,5840,0
20250206,120200,6581790,5840,5840,5840,5840,0
20250206,120100,6581790,5840,5840,5840,5840,0
20250206,120000,6581790,5840,5840,5840,5840,0
20250206,115900,6581790,5840,5840,5840,5840,0
20250206,115800,6581790,5840,5840,5840,5840,0
20250206,115700,6581790,5840,5840,5840,5840,0
20250206,115600,6581790,5840,5840,5840,5840,0
20250206,115500,6581790,5840,5840,5840,5840,0
20250206,115400,6581790,5840,5840,5840,5840,0
20250206,115300,6581790,5840,5840,5840,5840,0
20250206,115200,6581790,5840,5840,5840,5840,0
20250206,115100,6581790,5840,5840,5840,5840,0
20250206,115000,6581790,5840,5840,5840,5840,0
20250206,114900,6581790,5840,5840,5840,5840,1
20250206,114800,6575950,5840,5840,5840,5840,0
20250206,114700,6575950,5840,5840,5840,5840,0
20250206,114600,6575950,5840,5840,5840,5840,0
20250206,114500,6575950,5840,5840,5840,5840,0
20250206,114400,6575950,5840,5840,5840,5840,0
20250206,114300,6575950,5840,5840,5840,5840,50
20250206,114200,6283950,5840,5840,5840,5840,0
20250206,114100,6283950,5840,5840,5840,5840,0
20250206,114000,6283950,5840,5840,5840,5840,0
20250206,113900,6283950,5840,5840,5840,5840,0
20250206,113800,6283950,5840,5840,5840,5840,300
20250206,113700,4531950,5840,5840,5840,5840,0
20250206,113600,4531950,5840,5840,5840,5840,0
20250206,113500,4531950,5840,5840,5840,5840,0
20250206,113400,4531950,5840,5840,5840,5840,0
20250206,113300,4531950,5840,5840,5840,5840,0
20250206,113200,4531950,5840,5840,5840,5840,0
20250206,113100,4531950,5840,5840,5840,5840,0
20250206,113000,4531950,5840,5840,5840,5840,0
20250206,112900,4531950,5840,5840,5840,5840,0
20250206,112800,4531950,5840,5840,5840,5840,0
20250206,112700,4531950,5840,5840,5840,5840,1
20250206,112600,4526110,5830,5830,5830,5830,0
20250206,112500,4526110,5830,5830,5830,5830,0
20250206,112400,4526110,5830,5830,5830,5830,0
20250206,112300,4526110,5830,5830,5830,5830,0
20250206,112200,4526110,5830,5830,5830,5830,0
20250206,112100,4526110,5830,5830,5830,5830,0
20250206,112000,4526110,5830,5830,5830,5830,0
20250206,111900,4526110,5830,5830,5830,5830,34
20250206,111800,4327890,5840,5840,5840,5840,0
20250206,111700,4327890,5840,5840,5840,5840,0
20250206,111600,4327890,5840,5840,5840,5840,0
20250206,111500,4327890,5840,5840,5840,5840,0
20250206,111400,4327890,5840,5840,5840,5840,5
20250206,111300,4298690,5840,5840,5840,5840,7
20250206,111200,4257810,5840,5840,5840,5840,0
20250206,111100,4257810,5840,5840,5840,5840,0
20250206,111000,4257810,5840,5840,5840,5840,39
20250206,110900,4030050,5850,5850,5850,5850,0
20250206,110800,4030050,5850,5850,5850,5850,0
20250206,110700,4030050,5850,5850,5850,5850,0
20250206,110600,4030050,5850,5850,5850,5850,0
20250206,110500,4030050,5850,5850,5850,5850,0
20250206,110400,4030050,5850,5850,5850,5850,0
20250206,110300,4030050,5850,5850,5850,5850,0
20250206,110200,4030050,5850,5850,5850,5850,0
20250206,110100,4030050,5850,5850,5850,5850,0
20250206,110000,4030050,5850,5850,5850,5850,0
20250206,105900,4030050,5850,5850,5850,5850,0
20250206,105800,4030050,5850,5850,5850,5850,0
20250206,105700,4030050,5850,5850,5850,5850,0
20250206,105600,4030050,5850,5850,5850,5850,0
20250206,105500,4030050,5850,5850,5850,5850,0
20250206,105400,4030050,5850,5850,5850,5850,0
20250206,105300,4030050,5850,5850,5850,5850,0
20250206,105200,4030050,5850,5850,5850,5850,0
20250206,105100,4030050,5850,5850,5850,5850,0
20250206,105000,4030050,5850,5850,5850,5850,0
20250206,104900,4030050,5850,5850,5850,5850,0
20250206,104800,4030050,5850,5850,5850,5850,0
20250206,104700,4030050,5850,5850,5850,5850,0
20250206,104600,4030050,5850,5850,5850,5850,0
20250206,104500,4030050,5850,5850,5850,5850,0
20250206,104400,4030050,5850,5850,5850,5850,0
20250206,104300,4030050,5850,5850,5850,5850,0
20250206,104200,4030050,5850,5850,5850,5850,0
20250206,104100,4030050,5850,5850,5850,5850,0
20250206,104000,4030050,5850,5850,5850,5850,0
20250206,103900,4030050,5850,5850,5850,5850,0
20250206,103800,4030050,5850,5850,5850,5850,0
20250206,103700,4030050,5850,5850,5850,5850,0
20250206,103600,4030050,5850,5850,5850,5850,0
20250206,103500,4030050,5850,5850,5850,5850,0
20250206,103400,4030050,5850,5850,5850,5850,0
20250206,103300,4030050,5850,5850,5850,5850,0
20250206,103200,4030050,5850,5850,5850,5850,0
20250206,103100,4030050,5850,5850,5850,5850,0
20250206,103000,4030050,5850,5850,5850,5850,0
20250206,102900,4030050,5850,5850,5850,5850,0
20250206,102800,4030050,5850,5850,5850,5850,0
20250206,102700,4030050,5850,5850,5850,5850,0
20250206,102600,4030050,5850,5850,5850,5850,0
20250206,102500,4030050,5850,5850,5850,5850,0
20250206,102400,4030050,5850,5850,5850,5850,0
20250206,102300,4030050,5850,5850,5850,5850,0
20250206,102200,4030050,5850,5850,5850,5850,0
20250206,102100,4030050,5850,5850,5850,5850,0
20250206,102000,4030050,5850,5850,5850,5850,0
20250206,101900,4030050,5850,5850,5850,5850,0
20250206,101800,4030050,5850,5850,5850,5850,0
20250206,101700,4030050,5850,5860,5860,5850,2
20250206,101600,4018340,5850,5850,5850,5850,0
20250206,101500,4018340,5850,5850,5850,5850,0
20250206,101400,4018340,5850,5850,5850,5850,0
20250206,101300,4018340,5850,5850,5850,5850,0
20250206,101200,4018340,5850,5850,5850,5850,0
20250206,101100,4018340,5850,5850,5850,5850,0
20250206,101000,4018340,5850,5850,5850,5850,59
20250206,100900,3673190,5860,5860,5860,5860,0
20250206,100800,3673190,5860,5860,5860,5860,0
20250206,100700,3673190,5860,5860,5860,5860,0
20250206,100600,3673190,5860,5860,5860,5860,0
20250206,100500,3673190,5860,5860,5860,5860,0
20250206,100400,3673190,5860,5860,5860,5860,0
20250206,100300,3673190,5860,5860,5860,5860,0
20250206,100200,3673190,5860,5860,5860,5860,0
20250206,100100,3673190,5860,5860,5860,5860,0
20250206,100000,3673190,5860,5860,5860,5860,50
20250206,095900,3380190,5860,5860,5860,5860,0
20250206,095800,3380190,5860,5860,5860,5860,2
20250206,095700,3368470,5860,5860,5860,5860,0
20250206,095600,3368470,5860,5860,5860,5860,0
20250206,095500,3368470,5860,5860,5860,5860,0
20250206,095400,3368470,5860,5860,5860,5860,0
20250206,095300,3368470,5860,5860,5860,5860,0
20250206,095200,3368470,5860,5860,5860,5860,0
20250206,095100,3368470,5860,5860,5860,5860,0
20250206,095000,3368470,5860,5860,5860,5860,0
20250206,094900,3368470,5860,5860,5860,5860,0
20250206,094800,3368470,5860,5860,5860,5860,0
20250206,094700,3368470,5860,5860,5860,5860,0
20250206,094600,3368470,5860,5860,5860,5860,0
20250206,094500,3368470,5860,5860,5860,5860,0
20250206,094400,3368470,5860,5860,5860,5860,214
20250206,094300,2114430,5860,5860,5860,5860,1
20250206,094200,2108570,5860,5860,5860,5860,1
20250206,094100,2102710,5850,5860,5860,5850,56
20250206,094000,1774600,5850,5850,5850,5850,0
20250206,093900,1774600,5850,5850,5850,5850,0
20250206,093800,1774600,5850,5850,5850,5850,0
20250206,093700,1774600,5850,5850,5850,5850,0
20250206,093600,1774600,5850,5850,5850,5850,2
20250206,093500,1762900,5860,5860,5860,5860,0
20250206,093400,1762900,5860,5860,5860,5860,0
20250206,093300,1762900,5860,5860,5860,5860,0
20250206,093200,1762900,5860,5860,5860,5860,0
20250206,093100,1762900,5860,5860,5860,5860,0
20250206,093000,1762900,5860,5860,5860,5860,0
20250206,092900,1762900,5860,5860,5860,5860,0
20250206,092800,1762900,5860,5860,5860,5860,0
20250206,092700,1762900,5860,5860,5860,5860,0
20250206,092600,1762900,5860,5860,5860,5860,0
20250206,092500,1762900,5860,5860,5860,5860,0
20250206,092400,1762900,5860,5860,5860,5860,0
20250206,092300,1762900,5860,5860,5860,5860,1
20250206,092200,1757040,5850,5850,5850,5850,0
20250206,092100,1757040,5850,5850,5850,5850,0
20250206,092000,1757040,5850,5850,5850,5850,0
20250206,091900,1757040,5850,5850,5850,5850,0
20250206,091800,1757040,5850,5850,5850,5850,0
20250206,091700,1757040,5850,5850,5850,5850,10
20250206,091600,1698540,5840,5840,5840,5840,0
20250206,091500,1698540,5840,5840,5840,5840,80
20250206,091400,1231340,5840,5840,5840,5840,0
20250206,091300,1231340,5840,5840,5840,5840,0
20250206,091200,1231340,5840,5840,5840,5840,60
20250206,091100,880940,5840,5840,5840,5840,61
20250206,091000,524700,5830,5830,5830,5830,0
20250206,090900,524700,5830,5830,5830,5830,0
20250206,090800,524700,5830,5830,5830,5830,0
20250206,090700,524700,5830,5830,5830,5830,0
20250206,090600,524700,5830,5830,5830,5830,0
20250206,090500,524700,5830,5830,5830,5830,0
20250206,090400,524700,5830,5830,5830,5830,0
20250206,090300,524700,5830,5830,5830,5830,0
20250206,090200,524700,5830,5830,5830,5830,0
20250206,090100,524700,5830,5830,5830,5830,0
20250206,090000,524700,5830,5830,5830,5830,90