KissMeData/080010/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,195600,60628760,5370,5370,5370,5370,245
20250210,195500,60628760,5370,5370,5370,5370,0
20250210,195400,60628760,5370,5370,5370,5370,0
20250210,195300,60628760,5370,5370,5370,5370,0
20250210,195200,60628760,5370,5370,5370,5370,0
20250210,195100,60628760,5370,5370,5370,5370,0
20250210,195000,60628760,5370,5370,5370,5370,0
20250210,194900,60628760,5370,5370,5370,5370,0
20250210,194800,60628760,5370,5370,5370,5370,0
20250210,194700,60628760,5370,5370,5370,5370,0
20250210,194600,60628760,5370,5370,5370,5370,0
20250210,194500,60628760,5370,5370,5370,5370,0
20250210,194400,60628760,5370,5370,5370,5370,0
20250210,194300,60628760,5370,5370,5370,5370,0
20250210,194200,60628760,5370,5370,5370,5370,0
20250210,194100,60628760,5370,5370,5370,5370,0
20250210,194000,60628760,5370,5370,5370,5370,0
20250210,193900,60628760,5370,5370,5370,5370,0
20250210,193800,60628760,5370,5370,5370,5370,0
20250210,193700,60628760,5370,5370,5370,5370,0
20250210,193600,60628760,5370,5370,5370,5370,0
20250210,193500,60628760,5370,5370,5370,5370,0
20250210,193400,60628760,5370,5370,5370,5370,0
20250210,193300,60628760,5370,5370,5370,5370,0
20250210,193200,60628760,5370,5370,5370,5370,0
20250210,193100,60628760,5370,5370,5370,5370,0
20250210,193000,60628760,5370,5370,5370,5370,0
20250210,192900,60628760,5370,5370,5370,5370,0
20250210,192800,60628760,5370,5370,5370,5370,0
20250210,192700,60628760,5370,5370,5370,5370,0
20250210,192600,60628760,5370,5370,5370,5370,245
20250210,192500,60628760,5370,5370,5370,5370,0
20250210,192400,60628760,5370,5370,5370,5370,0
20250210,192300,60628760,5370,5370,5370,5370,0
20250210,192200,60628760,5370,5370,5370,5370,0
20250210,192100,60628760,5370,5370,5370,5370,0
20250210,192000,60628760,5370,5370,5370,5370,0
20250210,191900,60628760,5370,5370,5370,5370,0
20250210,191800,60628760,5370,5370,5370,5370,0
20250210,191700,60628760,5370,5370,5370,5370,0
20250210,191600,60628760,5370,5370,5370,5370,0
20250210,191500,60628760,5370,5370,5370,5370,0
20250210,191400,60628760,5370,5370,5370,5370,0
20250210,191300,60628760,5370,5370,5370,5370,0
20250210,191200,60628760,5370,5370,5370,5370,0
20250210,191100,60628760,5370,5370,5370,5370,0
20250210,191000,60628760,5370,5370,5370,5370,0
20250210,190900,60628760,5370,5370,5370,5370,0
20250210,190800,60628760,5370,5370,5370,5370,0
20250210,190700,60628760,5370,5370,5370,5370,0
20250210,190600,60628760,5370,5370,5370,5370,0
20250210,190500,60628760,5370,5370,5370,5370,0
20250210,190400,60628760,5370,5370,5370,5370,0
20250210,190300,60628760,5370,5370,5370,5370,0
20250210,190200,60628760,5370,5370,5370,5370,0
20250210,190100,60628760,5370,5370,5370,5370,0
20250210,190000,60628760,5370,5370,5370,5370,0
20250210,185900,60628760,5370,5370,5370,5370,0
20250210,185800,60628760,5370,5370,5370,5370,0
20250210,185700,60628760,5370,5370,5370,5370,0
20250210,185600,60628760,5370,5370,5370,5370,245
20250210,185500,60628760,5370,5370,5370,5370,0
20250210,185400,60628760,5370,5370,5370,5370,0
20250210,185300,60628760,5370,5370,5370,5370,0
20250210,185200,60628760,5370,5370,5370,5370,0
20250210,185100,60628760,5370,5370,5370,5370,0
20250210,185000,60628760,5370,5370,5370,5370,0
20250210,184900,60628760,5370,5370,5370,5370,0
20250210,184800,60628760,5370,5370,5370,5370,0
20250210,184700,60628760,5370,5370,5370,5370,0
20250210,184600,60628760,5370,5370,5370,5370,0
20250210,184500,60628760,5370,5370,5370,5370,0
20250210,184400,60628760,5370,5370,5370,5370,0
20250210,184300,60628760,5370,5370,5370,5370,0
20250210,184200,60628760,5370,5370,5370,5370,0
20250210,184100,60628760,5370,5370,5370,5370,0
20250210,184000,60628760,5370,5370,5370,5370,0
20250210,183900,60628760,5370,5370,5370,5370,0
20250210,183800,60628760,5370,5370,5370,5370,0
20250210,183700,60628760,5370,5370,5370,5370,0
20250210,183600,60628760,5370,5370,5370,5370,0
20250210,183500,60628760,5370,5370,5370,5370,0
20250210,183400,60628760,5370,5370,5370,5370,0
20250210,183300,60628760,5370,5370,5370,5370,0
20250210,183200,60628760,5370,5370,5370,5370,0
20250210,183100,60628760,5370,5370,5370,5370,0
20250210,183000,60628760,5370,5370,5370,5370,0
20250210,182900,60628760,5370,5370,5370,5370,0
20250210,182800,60628760,5370,5370,5370,5370,0
20250210,182700,60628760,5370,5370,5370,5370,0
20250210,182600,60628760,5370,5370,5370,5370,245
20250210,182500,60628760,5370,5370,5370,5370,0
20250210,182400,60628760,5370,5370,5370,5370,0
20250210,182300,60628760,5370,5370,5370,5370,0
20250210,182200,60628760,5370,5370,5370,5370,0
20250210,182100,60628760,5370,5370,5370,5370,0
20250210,182000,60628760,5370,5370,5370,5370,0
20250210,181900,60628760,5370,5370,5370,5370,0
20250210,181800,60628760,5370,5370,5370,5370,0
20250210,181700,60628760,5370,5370,5370,5370,0
20250210,181600,60628760,5370,5370,5370,5370,0
20250210,181500,60628760,5370,5370,5370,5370,0
20250210,181400,60628760,5370,5370,5370,5370,0
20250210,181300,60628760,5370,5370,5370,5370,0
20250210,181200,60628760,5370,5370,5370,5370,0
20250210,181100,60628760,5370,5370,5370,5370,0
20250210,181000,60628760,5370,5370,5370,5370,0
20250210,180900,60628760,5370,5370,5370,5370,0
20250210,180800,60628760,5370,5370,5370,5370,0
20250210,180700,60628760,5370,5370,5370,5370,0
20250210,180600,60628760,5370,5370,5370,5370,0
20250210,180500,60628760,5370,5370,5370,5370,0
20250210,180400,60628760,5370,5370,5370,5370,0
20250210,180300,60628760,5370,5370,5370,5370,0
20250210,180200,60628760,5370,5370,5370,5370,0
20250210,180100,60628760,5370,5370,5370,5370,0
20250210,180000,60628760,5370,5370,5370,5370,0
20250210,175900,60628760,5370,5370,5370,5370,0
20250210,175800,60628760,5370,5370,5370,5370,0
20250210,175700,60628760,5370,5370,5370,5370,0
20250210,175600,60628760,5370,5370,5370,5370,245
20250210,175500,60628760,5370,5370,5370,5370,0
20250210,175400,60628760,5370,5370,5370,5370,0
20250210,175300,60628760,5370,5370,5370,5370,0
20250210,175200,60628760,5370,5370,5370,5370,0
20250210,175100,60628760,5370,5370,5370,5370,0
20250210,175000,60628760,5370,5370,5370,5370,0
20250210,174900,60628760,5370,5370,5370,5370,0
20250210,174800,60628760,5370,5370,5370,5370,0
20250210,174700,60628760,5370,5370,5370,5370,0
20250210,174600,60628760,5370,5370,5370,5370,0
20250210,174500,60628760,5370,5370,5370,5370,0
20250210,174400,60628760,5370,5370,5370,5370,0
20250210,174300,60628760,5370,5370,5370,5370,0
20250210,174200,60628760,5370,5370,5370,5370,0
20250210,174100,60628760,5370,5370,5370,5370,0
20250210,174000,60628760,5370,5370,5370,5370,0
20250210,173900,60628760,5370,5370,5370,5370,0
20250210,173800,60628760,5370,5370,5370,5370,0
20250210,173700,60628760,5370,5370,5370,5370,0
20250210,173600,60628760,5370,5370,5370,5370,0
20250210,173500,60628760,5370,5370,5370,5370,0
20250210,173400,60628760,5370,5370,5370,5370,0
20250210,173300,60628760,5370,5370,5370,5370,0
20250210,173200,60628760,5370,5370,5370,5370,0
20250210,173100,60628760,5370,5370,5370,5370,0
20250210,173000,60628760,5370,5370,5370,5370,0
20250210,172900,60628760,5370,5370,5370,5370,0
20250210,172800,60628760,5370,5370,5370,5370,0
20250210,172700,60628760,5370,5370,5370,5370,0
20250210,172600,60628760,5370,5370,5370,5370,245
20250210,172500,60628760,5370,5370,5370,5370,0
20250210,172400,60628760,5370,5370,5370,5370,0
20250210,172300,60628760,5370,5370,5370,5370,0
20250210,172200,60628760,5370,5370,5370,5370,0
20250210,172100,60628760,5370,5370,5370,5370,0
20250210,172000,60628760,5370,5370,5370,5370,0
20250210,171900,60628760,5370,5370,5370,5370,0
20250210,171800,60628760,5370,5370,5370,5370,0
20250210,171700,60628760,5370,5370,5370,5370,0
20250210,171600,60628760,5370,5370,5370,5370,0
20250210,171500,60628760,5370,5370,5370,5370,0
20250210,171400,60628760,5370,5370,5370,5370,0
20250210,171300,60628760,5370,5370,5370,5370,0
20250210,171200,60628760,5370,5370,5370,5370,0
20250210,171100,60628760,5370,5370,5370,5370,0
20250210,171000,60628760,5370,5370,5370,5370,0
20250210,170900,60628760,5370,5370,5370,5370,0
20250210,170800,60628760,5370,5370,5370,5370,0
20250210,170700,60628760,5370,5370,5370,5370,0
20250210,170600,60628760,5370,5370,5370,5370,0
20250210,170500,60628760,5370,5370,5370,5370,0
20250210,170400,60628760,5370,5370,5370,5370,0
20250210,170300,60628760,5370,5370,5370,5370,0
20250210,170200,60628760,5370,5370,5370,5370,0
20250210,170100,60628760,5370,5370,5370,5370,0
20250210,170000,60628760,5370,5370,5370,5370,0
20250210,165900,60628760,5370,5370,5370,5370,0
20250210,165800,60628760,5370,5370,5370,5370,0
20250210,165700,60628760,5370,5370,5370,5370,0
20250210,165600,60628760,5370,5370,5370,5370,245
20250210,165500,60628760,5370,5370,5370,5370,0
20250210,165400,60628760,5370,5370,5370,5370,0
20250210,165300,60628760,5370,5370,5370,5370,0
20250210,165200,60628760,5370,5370,5370,5370,0
20250210,165100,60628760,5370,5370,5370,5370,0
20250210,165000,60628760,5370,5370,5370,5370,0
20250210,164900,60628760,5370,5370,5370,5370,0
20250210,164800,60628760,5370,5370,5370,5370,0
20250210,164700,60628760,5370,5370,5370,5370,0
20250210,164600,60628760,5370,5370,5370,5370,0
20250210,164500,60628760,5370,5370,5370,5370,0
20250210,164400,60628760,5370,5370,5370,5370,0
20250210,164300,60628760,5370,5370,5370,5370,0
20250210,164200,60628760,5370,5370,5370,5370,0
20250210,164100,60628760,5370,5370,5370,5370,0
20250210,164000,60628760,5370,5370,5370,5370,0
20250210,163900,60628760,5370,5370,5370,5370,0
20250210,163800,60628760,5370,5370,5370,5370,0
20250210,163700,60628760,5370,5370,5370,5370,0
20250210,163600,60628760,5370,5370,5370,5370,0
20250210,163500,60628760,5370,5370,5370,5370,0
20250210,163400,60628760,5370,5370,5370,5370,0
20250210,163300,60628760,5370,5370,5370,5370,0
20250210,163200,60628760,5370,5370,5370,5370,0
20250210,163100,60628760,5370,5370,5370,5370,0
20250210,163000,60628760,5370,5370,5370,5370,0
20250210,162900,60628760,5370,5370,5370,5370,0
20250210,162800,60628760,5370,5370,5370,5370,0
20250210,162700,60628760,5370,5370,5370,5370,0
20250210,162600,60628760,5370,5370,5370,5370,245
20250210,162500,60628760,5370,5370,5370,5370,0
20250210,162400,60628760,5370,5370,5370,5370,0
20250210,162300,60628760,5370,5370,5370,5370,0
20250210,162200,60628760,5370,5370,5370,5370,0
20250210,162100,60628760,5370,5370,5370,5370,0
20250210,162000,60628760,5370,5370,5370,5370,0
20250210,161900,60628760,5370,5370,5370,5370,0
20250210,161800,60628760,5370,5370,5370,5370,0
20250210,161700,60628760,5370,5370,5370,5370,0
20250210,161600,60628760,5370,5370,5370,5370,0
20250210,161500,60628760,5370,5370,5370,5370,0
20250210,161400,60628760,5370,5370,5370,5370,0
20250210,161300,60628760,5370,5370,5370,5370,0
20250210,161200,60628760,5370,5370,5370,5370,0
20250210,161100,60628760,5370,5370,5370,5370,0
20250210,161000,60628760,5370,5370,5370,5370,0
20250210,160900,60628760,5370,5370,5370,5370,0
20250210,160800,60628760,5370,5370,5370,5370,0
20250210,160700,60628760,5370,5370,5370,5370,0
20250210,160600,60628760,5370,5370,5370,5370,0
20250210,160500,60628760,5370,5370,5370,5370,0
20250210,160400,60628760,5370,5370,5370,5370,0
20250210,160300,60628760,5370,5370,5370,5370,0
20250210,160200,60628760,5370,5370,5370,5370,0
20250210,160100,60628760,5370,5370,5370,5370,0
20250210,160000,60628760,5370,5370,5370,5370,0
20250210,155900,60628760,5370,5370,5370,5370,0
20250210,155800,60628760,5370,5370,5370,5370,0
20250210,155700,60628760,5370,5370,5370,5370,0
20250210,155600,60628760,5370,5370,5370,5370,245
20250210,155500,60628760,5370,5370,5370,5370,0
20250210,155400,60628760,5370,5370,5370,5370,0
20250210,155300,60628760,5370,5370,5370,5370,0
20250210,155200,60628760,5370,5370,5370,5370,0
20250210,155100,60628760,5370,5370,5370,5370,0
20250210,155000,60628760,5370,5370,5370,5370,0
20250210,154900,60628760,5370,5370,5370,5370,0
20250210,154800,60628760,5370,5370,5370,5370,0
20250210,154700,60628760,5370,5370,5370,5370,0
20250210,154600,60628760,5370,5370,5370,5370,0
20250210,154500,60628760,5370,5370,5370,5370,0
20250210,154400,60628760,5370,5370,5370,5370,0
20250210,154300,60628760,5370,5370,5370,5370,0
20250210,154200,60628760,5370,5370,5370,5370,0
20250210,154100,60628760,5370,5370,5370,5370,0
20250210,154000,60628760,5370,5370,5370,5370,0
20250210,153900,60628760,5370,5370,5370,5370,0
20250210,153800,60628760,5370,5370,5370,5370,0
20250210,153700,60628760,5370,5370,5370,5370,0
20250210,153600,60628760,5370,5370,5370,5370,0
20250210,153500,60628760,5370,5370,5370,5370,0
20250210,153400,60628760,5370,5370,5370,5370,0
20250210,153300,60628760,5370,5370,5370,5370,0
20250210,153200,60628760,5370,5370,5370,5370,0
20250210,153100,60628760,5370,5370,5370,5370,0
20250210,153000,60628760,5370,5370,5370,5370,245
20250210,152900,59313110,5390,5390,5390,5390,0
20250210,152800,59313110,5390,5390,5390,5390,0
20250210,152700,59313110,5390,5390,5390,5390,0
20250210,152600,59313110,5390,5390,5390,5390,0
20250210,152500,59313110,5390,5390,5390,5390,0
20250210,152400,59313110,5390,5390,5390,5390,0
20250210,152300,59313110,5390,5390,5390,5390,0
20250210,152200,59313110,5390,5390,5390,5390,0
20250210,152100,59313110,5390,5390,5390,5390,0
20250210,152000,59313110,5390,5390,5390,5390,0
20250210,151900,59313110,5390,5390,5390,5390,0
20250210,151800,59313110,5390,5390,5390,5390,0
20250210,151700,59313110,5390,5390,5390,5390,0
20250210,151600,59313110,5390,5390,5390,5390,0
20250210,151500,59313110,5390,5390,5390,5390,0
20250210,151400,59313110,5390,5390,5390,5390,0
20250210,151300,59313110,5390,5390,5390,5390,0
20250210,151200,59313110,5390,5390,5390,5390,0
20250210,151100,59313110,5390,5390,5390,5390,0
20250210,151000,59313110,5390,5390,5390,5390,0
20250210,150900,59313110,5390,5390,5390,5390,0
20250210,150800,59313110,5390,5380,5390,5380,40
20250210,150700,59097750,5380,5380,5380,5380,0
20250210,150600,59097750,5380,5380,5380,5380,0
20250210,150500,59097750,5380,5380,5380,5380,0
20250210,150400,59097750,5380,5380,5380,5380,0
20250210,150300,59097750,5380,5380,5380,5380,0
20250210,150200,59097750,5380,5380,5380,5380,0
20250210,150100,59097750,5380,5380,5380,5380,0
20250210,150000,59097750,5380,5380,5380,5380,0
20250210,145900,59097750,5380,5380,5380,5380,0
20250210,145800,59097750,5380,5380,5380,5380,0
20250210,145700,59097750,5380,5380,5380,5380,0
20250210,145600,59097750,5380,5380,5380,5380,215
20250210,145500,57941050,5380,5380,5380,5380,0
20250210,145400,57941050,5380,5380,5380,5380,0
20250210,145300,57941050,5380,5380,5380,5380,0
20250210,145200,57941050,5380,5380,5380,5380,0
20250210,145100,57941050,5380,5380,5380,5380,0
20250210,145000,57941050,5380,5380,5380,5380,0
20250210,144900,57941050,5380,5380,5380,5380,0
20250210,144800,57941050,5380,5380,5380,5380,0
20250210,144700,57941050,5380,5380,5380,5380,0
20250210,144600,57941050,5380,5380,5380,5380,0
20250210,144500,57941050,5380,5380,5380,5380,0
20250210,144400,57941050,5380,5380,5380,5380,0
20250210,144300,57941050,5380,5380,5380,5380,0
20250210,144200,57941050,5380,5380,5380,5380,0
20250210,144100,57941050,5380,5380,5380,5380,0
20250210,144000,57941050,5380,5380,5380,5380,0
20250210,143900,57941050,5380,5380,5380,5380,0
20250210,143800,57941050,5380,5380,5380,5380,0
20250210,143700,57941050,5380,5380,5380,5380,0
20250210,143600,57941050,5380,5380,5380,5380,0
20250210,143500,57941050,5380,5380,5380,5380,0
20250210,143400,57941050,5380,5380,5380,5380,0
20250210,143300,57941050,5380,5380,5380,5380,0
20250210,143200,57941050,5380,5380,5380,5380,0
20250210,143100,57941050,5380,5380,5380,5380,0
20250210,143000,57941050,5380,5380,5380,5380,0
20250210,142900,57941050,5380,5380,5380,5380,0
20250210,142800,57941050,5380,5380,5380,5380,0
20250210,142700,57941050,5380,5380,5380,5380,262
20250210,142600,56531490,5380,5380,5380,5380,0
20250210,142500,56531490,5380,5380,5380,5380,0
20250210,142400,56531490,5380,5380,5380,5380,0
20250210,142300,56531490,5380,5380,5380,5380,0
20250210,142200,56531490,5380,5380,5380,5380,0
20250210,142100,56531490,5380,5380,5380,5380,43
20250210,142000,56300150,5380,5380,5380,5380,0
20250210,141900,56300150,5380,5380,5380,5380,0
20250210,141800,56300150,5380,5380,5380,5380,0
20250210,141700,56300150,5380,5380,5380,5380,100
20250210,141600,55762150,5380,5380,5380,5380,0
20250210,141500,55762150,5380,5380,5380,5380,0
20250210,141400,55762150,5380,5380,5380,5380,1965
20250210,141300,45190450,5390,5380,5390,5380,640
20250210,141200,41747240,5380,5380,5380,5380,0
20250210,141100,41747240,5380,5380,5380,5380,0
20250210,141000,41747240,5380,5380,5380,5380,0
20250210,140900,41747240,5380,5380,5380,5380,1
20250210,140800,41741860,5390,5390,5390,5390,0
20250210,140700,41741860,5390,5390,5390,5390,0
20250210,140600,41741860,5390,5390,5390,5390,0
20250210,140500,41741860,5390,5390,5390,5390,0
20250210,140400,41741860,5390,5390,5390,5390,0
20250210,140300,41741860,5390,5390,5390,5390,0
20250210,140200,41741860,5390,5390,5390,5390,0
20250210,140100,41741860,5390,5390,5390,5390,0
20250210,140000,41741860,5390,5390,5390,5390,0
20250210,135900,41741860,5390,5390,5390,5390,0
20250210,135800,41741860,5390,5390,5390,5390,0
20250210,135700,41741860,5390,5390,5390,5390,0
20250210,135600,41741860,5390,5390,5390,5390,0
20250210,135500,41741860,5390,5390,5390,5390,0
20250210,135400,41741860,5390,5390,5390,5390,0
20250210,135300,41741860,5390,5390,5390,5390,0
20250210,135200,41741860,5390,5390,5390,5390,0
20250210,135100,41741860,5390,5390,5390,5390,0
20250210,135000,41741860,5390,5390,5390,5390,0
20250210,134900,41741860,5390,5390,5390,5390,0
20250210,134800,41741860,5390,5390,5390,5390,0
20250210,134700,41741860,5390,5390,5390,5390,0
20250210,134600,41741860,5390,5390,5390,5390,1
20250210,134500,41736470,5370,5370,5370,5370,0
20250210,134400,41736470,5370,5370,5370,5370,0
20250210,134300,41736470,5370,5370,5370,5370,0
20250210,134200,41736470,5370,5370,5370,5370,0
20250210,134100,41736470,5370,5370,5370,5370,0
20250210,134000,41736470,5370,5370,5370,5370,0
20250210,133900,41736470,5370,5370,5370,5370,0
20250210,133800,41736470,5370,5370,5370,5370,2
20250210,133700,41725730,5370,5370,5370,5370,0
20250210,133600,41725730,5370,5370,5370,5370,0
20250210,133500,41725730,5370,5370,5370,5370,500
20250210,133400,39040730,5390,5390,5390,5390,0
20250210,133300,39040730,5390,5390,5390,5390,0
20250210,133200,39040730,5390,5390,5390,5390,0
20250210,133100,39040730,5390,5390,5390,5390,0
20250210,133000,39040730,5390,5390,5390,5390,0
20250210,132900,39040730,5390,5390,5390,5390,0
20250210,132800,39040730,5390,5390,5390,5390,0
20250210,132700,39040730,5390,5390,5390,5390,39
20250210,132600,38830520,5370,5370,5370,5370,0
20250210,132500,38830520,5370,5370,5370,5370,0
20250210,132400,38830520,5370,5370,5370,5370,0
20250210,132300,38830520,5370,5370,5370,5370,0
20250210,132200,38830520,5370,5370,5370,5370,0
20250210,132100,38830520,5370,5370,5370,5370,0
20250210,132000,38830520,5370,5370,5370,5370,0
20250210,131900,38830520,5370,5370,5370,5370,0
20250210,131800,38830520,5370,5370,5370,5370,0
20250210,131700,38830520,5370,5370,5370,5370,0
20250210,131600,38830520,5370,5370,5370,5370,0
20250210,131500,38830520,5370,5370,5370,5370,0
20250210,131400,38830520,5370,5370,5370,5370,0
20250210,131300,38830520,5370,5370,5370,5370,0
20250210,131200,38830520,5370,5370,5370,5370,0
20250210,131100,38830520,5370,5370,5370,5370,110
20250210,131000,38239820,5380,5380,5380,5380,0
20250210,130900,38239820,5380,5380,5380,5380,0
20250210,130800,38239820,5380,5380,5380,5380,0
20250210,130700,38239820,5380,5380,5380,5380,0
20250210,130600,38239820,5380,5380,5380,5380,0
20250210,130500,38239820,5380,5380,5380,5380,0
20250210,130400,38239820,5380,5380,5380,5380,0
20250210,130300,38239820,5380,5380,5380,5380,0
20250210,130200,38239820,5380,5380,5380,5380,165
20250210,130100,37352120,5380,5380,5380,5380,0
20250210,130000,37352120,5380,5380,5380,5380,4
20250210,125900,37330600,5380,5380,5380,5380,0
20250210,125800,37330600,5380,5380,5380,5380,0
20250210,125700,37330600,5380,5380,5380,5380,0
20250210,125600,37330600,5380,5380,5380,5380,0
20250210,125500,37330600,5380,5380,5380,5380,0
20250210,125400,37330600,5380,5380,5380,5380,0
20250210,125300,37330600,5380,5380,5380,5380,0
20250210,125200,37330600,5380,5380,5380,5380,0
20250210,125100,37330600,5380,5380,5380,5380,0
20250210,125000,37330600,5380,5380,5380,5380,0
20250210,124900,37330600,5380,5380,5380,5380,0
20250210,124800,37330600,5380,5380,5380,5380,0
20250210,124700,37330600,5380,5380,5380,5380,0
20250210,124600,37330600,5380,5380,5380,5380,0
20250210,124500,37330600,5380,5380,5380,5380,0
20250210,124400,37330600,5380,5380,5380,5380,0
20250210,124300,37330600,5380,5380,5380,5380,0
20250210,124200,37330600,5380,5380,5380,5380,0
20250210,124100,37330600,5380,5380,5380,5380,0
20250210,124000,37330600,5380,5380,5380,5380,0
20250210,123900,37330600,5380,5380,5380,5380,0
20250210,123800,37330600,5380,5380,5380,5380,0
20250210,123700,37330600,5380,5380,5380,5380,0
20250210,123600,37330600,5380,5380,5380,5380,0
20250210,123500,37330600,5380,5380,5380,5380,0
20250210,123400,37330600,5380,5380,5380,5380,0
20250210,123300,37330600,5380,5380,5380,5380,0
20250210,123200,37330600,5380,5380,5380,5380,0
20250210,123100,37330600,5380,5380,5380,5380,0
20250210,123000,37330600,5380,5380,5380,5380,0
20250210,122900,37330600,5380,5380,5380,5380,1
20250210,122800,37325220,5390,5390,5390,5390,0
20250210,122700,37325220,5390,5390,5390,5390,0
20250210,122600,37325220,5390,5390,5390,5390,0
20250210,122500,37325220,5390,5390,5390,5390,0
20250210,122400,37325220,5390,5390,5390,5390,0
20250210,122300,37325220,5390,5390,5390,5390,0
20250210,122200,37325220,5390,5390,5390,5390,200
20250210,122100,36247220,5380,5380,5380,5380,0
20250210,122000,36247220,5380,5380,5380,5380,0
20250210,121900,36247220,5380,5380,5380,5380,0
20250210,121800,36247220,5380,5380,5380,5380,0
20250210,121700,36247220,5380,5380,5380,5380,0
20250210,121600,36247220,5380,5380,5380,5380,0
20250210,121500,36247220,5380,5380,5380,5380,0
20250210,121400,36247220,5380,5380,5380,5380,0
20250210,121300,36247220,5380,5380,5380,5380,0
20250210,121200,36247220,5380,5380,5380,5380,0
20250210,121100,36247220,5380,5380,5380,5380,0
20250210,121000,36247220,5380,5380,5380,5380,0
20250210,120900,36247220,5380,5380,5380,5380,0
20250210,120800,36247220,5380,5380,5380,5380,0
20250210,120700,36247220,5380,5380,5380,5380,29
20250210,120600,36091200,5390,5390,5390,5390,0
20250210,120500,36091200,5390,5390,5390,5390,0
20250210,120400,36091200,5390,5390,5390,5390,472
20250210,120300,33547120,5390,5390,5390,5390,242
20250210,120200,32242740,5390,5390,5390,5390,0
20250210,120100,32242740,5390,5380,5390,5380,94
20250210,120000,31736100,5350,5350,5350,5350,0
20250210,115900,31736100,5350,5350,5350,5350,0
20250210,115800,31736100,5350,5350,5350,5350,0
20250210,115700,31736100,5350,5350,5350,5350,0
20250210,115600,31736100,5350,5350,5350,5350,0
20250210,115500,31736100,5350,5350,5350,5350,4
20250210,115400,31714700,5350,5350,5350,5350,0
20250210,115300,31714700,5350,5350,5350,5350,0
20250210,115200,31714700,5350,5350,5350,5350,0
20250210,115100,31714700,5350,5350,5350,5350,0
20250210,115000,31714700,5350,5350,5350,5350,0
20250210,114900,31714700,5350,5350,5350,5350,0
20250210,114800,31714700,5350,5350,5350,5350,0
20250210,114700,31714700,5350,5350,5350,5350,0
20250210,114600,31714700,5350,5350,5350,5350,0
20250210,114500,31714700,5350,5350,5350,5350,0
20250210,114400,31714700,5350,5350,5350,5350,0
20250210,114300,31714700,5350,5350,5350,5350,0
20250210,114200,31714700,5350,5350,5350,5350,0
20250210,114100,31714700,5350,5350,5350,5350,0
20250210,114000,31714700,5350,5350,5350,5350,0
20250210,113900,31714700,5350,5350,5350,5350,0
20250210,113800,31714700,5350,5350,5350,5350,0
20250210,113700,31714700,5350,5350,5350,5350,0
20250210,113600,31714700,5350,5350,5350,5350,0
20250210,113500,31714700,5350,5350,5350,5350,0
20250210,113400,31714700,5350,5350,5350,5350,0
20250210,113300,31714700,5350,5350,5350,5350,0
20250210,113200,31714700,5350,5350,5350,5350,0
20250210,113100,31714700,5350,5350,5350,5350,0
20250210,113000,31714700,5350,5350,5350,5350,0
20250210,112900,31714700,5350,5350,5350,5350,0
20250210,112800,31714700,5350,5350,5350,5350,0
20250210,112700,31714700,5350,5350,5350,5350,0
20250210,112600,31714700,5350,5350,5350,5350,0
20250210,112500,31714700,5350,5350,5350,5350,0
20250210,112400,31714700,5350,5350,5350,5350,0
20250210,112300,31714700,5350,5360,5360,5350,169
20250210,112200,30809740,5380,5380,5380,5380,0
20250210,112100,30809740,5380,5380,5380,5380,0
20250210,112000,30809740,5380,5380,5380,5380,0
20250210,111900,30809740,5380,5380,5380,5380,0
20250210,111800,30809740,5380,5380,5380,5380,0
20250210,111700,30809740,5380,5380,5380,5380,1953
20250210,111600,20302600,5380,5380,5380,5380,0
20250210,111500,20302600,5380,5380,5380,5380,0
20250210,111400,20302600,5380,5380,5380,5380,0
20250210,111300,20302600,5380,5380,5380,5380,0
20250210,111200,20302600,5380,5380,5380,5380,0
20250210,111100,20302600,5380,5380,5380,5380,0
20250210,111000,20302600,5380,5380,5380,5380,0
20250210,110900,20302600,5380,5380,5380,5380,0
20250210,110800,20302600,5380,5380,5380,5380,0
20250210,110700,20302600,5380,5380,5380,5380,0
20250210,110600,20302600,5380,5380,5380,5380,0
20250210,110500,20302600,5380,5380,5380,5380,0
20250210,110400,20302600,5380,5380,5380,5380,0
20250210,110300,20302600,5380,5380,5380,5380,0
20250210,110200,20302600,5380,5380,5380,5380,0
20250210,110100,20302600,5380,5380,5380,5380,0
20250210,110000,20302600,5380,5380,5380,5380,0
20250210,105900,20302600,5380,5380,5380,5380,0
20250210,105800,20302600,5380,5380,5380,5380,0
20250210,105700,20302600,5380,5380,5380,5380,78
20250210,105600,19882960,5360,5360,5360,5360,0
20250210,105500,19882960,5360,5360,5360,5360,0
20250210,105400,19882960,5360,5360,5360,5360,0
20250210,105300,19882960,5360,5360,5360,5360,410
20250210,105200,17685360,5360,5360,5360,5360,0
20250210,105100,17685360,5360,5360,5360,5360,0
20250210,105000,17685360,5360,5360,5360,5360,2
20250210,104900,17674640,5380,5380,5380,5380,0
20250210,104800,17674640,5380,5380,5380,5380,0
20250210,104700,17674640,5380,5380,5380,5380,0
20250210,104600,17674640,5380,5380,5380,5380,0
20250210,104500,17674640,5380,5380,5380,5380,0
20250210,104400,17674640,5380,5380,5380,5380,0
20250210,104300,17674640,5380,5380,5380,5380,0
20250210,104200,17674640,5380,5380,5380,5380,0
20250210,104100,17674640,5380,5380,5380,5380,0
20250210,104000,17674640,5380,5380,5380,5380,0
20250210,103900,17674640,5380,5380,5380,5380,0
20250210,103800,17674640,5380,5380,5380,5380,0
20250210,103700,17674640,5380,5380,5380,5380,0
20250210,103600,17674640,5380,5380,5380,5380,0
20250210,103500,17674640,5380,5380,5380,5380,0
20250210,103400,17674640,5380,5380,5380,5380,0
20250210,103300,17674640,5380,5380,5380,5380,2
20250210,103200,17663880,5380,5380,5380,5380,0
20250210,103100,17663880,5380,5380,5380,5380,0
20250210,103000,17663880,5380,5380,5380,5380,109
20250210,102900,17077460,5360,5360,5360,5360,0
20250210,102800,17077460,5360,5360,5360,5360,1
20250210,102700,17072100,5380,5380,5380,5380,820
20250210,102600,12660500,5380,5380,5380,5380,0
20250210,102500,12660500,5380,5380,5380,5380,0
20250210,102400,12660500,5380,5380,5380,5380,0
20250210,102300,12660500,5380,5380,5380,5380,0
20250210,102200,12660500,5380,5380,5380,5380,0
20250210,102100,12660500,5380,5380,5380,5380,0
20250210,102000,12660500,5380,5380,5380,5380,0
20250210,101900,12660500,5380,5380,5380,5380,0
20250210,101800,12660500,5380,5380,5380,5380,0
20250210,101700,12660500,5380,5380,5380,5380,0
20250210,101600,12660500,5380,5380,5380,5380,0
20250210,101500,12660500,5380,5380,5380,5380,0
20250210,101400,12660500,5380,5380,5380,5380,1
20250210,101300,12655120,5380,5380,5380,5380,0
20250210,101200,12655120,5380,5380,5380,5380,435
20250210,101100,10314820,5380,5380,5380,5380,300
20250210,101000,8700820,5380,5380,5380,5380,0
20250210,100900,8700820,5380,5380,5380,5380,0
20250210,100800,8700820,5380,5380,5380,5380,0
20250210,100700,8700820,5380,5380,5380,5380,0
20250210,100600,8700820,5380,5380,5380,5380,0
20250210,100500,8700820,5380,5380,5380,5380,0
20250210,100400,8700820,5380,5380,5380,5380,0
20250210,100300,8700820,5380,5380,5380,5380,0
20250210,100200,8700820,5380,5380,5380,5380,0
20250210,100100,8700820,5380,5380,5380,5380,5
20250210,100000,8673920,5380,5380,5380,5380,0
20250210,095900,8673920,5380,5380,5380,5380,0
20250210,095800,8673920,5380,5380,5380,5380,0
20250210,095700,8673920,5380,5380,5380,5380,0
20250210,095600,8673920,5380,5380,5380,5380,99
20250210,095500,8141300,5380,5380,5380,5380,0
20250210,095400,8141300,5380,5380,5380,5380,0
20250210,095300,8141300,5380,5380,5380,5380,0
20250210,095200,8141300,5380,5380,5380,5380,1
20250210,095100,8135920,5380,5380,5380,5380,0
20250210,095000,8135920,5380,5380,5380,5380,0
20250210,094900,8135920,5380,5380,5380,5380,0
20250210,094800,8135920,5380,5380,5380,5380,0
20250210,094700,8135920,5380,5380,5380,5380,0
20250210,094600,8135920,5380,5380,5380,5380,0
20250210,094500,8135920,5380,5380,5380,5380,0
20250210,094400,8135920,5380,5380,5380,5380,143
20250210,094300,7366580,5380,5380,5380,5380,0
20250210,094200,7366580,5380,5380,5380,5380,0
20250210,094100,7366580,5380,5380,5380,5380,0
20250210,094000,7366580,5380,5380,5380,5380,0
20250210,093900,7366580,5380,5370,5380,5370,205
20250210,093800,6264880,5370,5370,5370,5370,161
20250210,093700,5400310,5370,5370,5370,5370,125
20250210,093600,4729060,5370,5370,5370,5370,0
20250210,093500,4729060,5370,5370,5370,5370,8
20250210,093400,4686100,5380,5380,5380,5380,0
20250210,093300,4686100,5380,5380,5380,5380,0
20250210,093200,4686100,5380,5380,5380,5380,0
20250210,093100,4686100,5380,5380,5380,5380,0
20250210,093000,4686100,5380,5370,5380,5370,3
20250210,092900,4669970,5380,5380,5380,5380,0
20250210,092800,4669970,5380,5380,5380,5380,0
20250210,092700,4669970,5380,5380,5380,5380,0
20250210,092600,4669970,5380,5380,5380,5380,0
20250210,092500,4669970,5380,5380,5380,5380,0
20250210,092400,4669970,5380,5380,5380,5380,0
20250210,092300,4669970,5380,5380,5380,5380,0
20250210,092200,4669970,5380,5380,5380,5380,0
20250210,092100,4669970,5380,5380,5380,5380,0
20250210,092000,4669970,5380,5380,5380,5380,0
20250210,091900,4669970,5380,5380,5380,5380,0
20250210,091800,4669970,5380,5380,5380,5380,0
20250210,091700,4669970,5380,5380,5380,5380,0
20250210,091600,4669970,5380,5380,5380,5380,0
20250210,091500,4669970,5380,5380,5380,5380,0
20250210,091400,4669970,5380,5380,5380,5380,0
20250210,091300,4669970,5380,5380,5380,5380,0
20250210,091200,4669970,5380,5380,5380,5380,400
20250210,091100,2517970,5370,5370,5370,5370,100
20250210,091000,1980970,5350,5350,5350,5350,0
20250210,090900,1980970,5350,5350,5350,5350,0
20250210,090800,1980970,5350,5350,5350,5350,0
20250210,090700,1980970,5350,5360,5360,5350,183
20250210,090600,1000120,5360,5360,5360,5360,0
20250210,090500,1000120,5360,5360,5360,5360,2
20250210,090400,989400,5360,5360,5360,5360,0
20250210,090300,989400,5360,5360,5360,5360,0
20250210,090200,989400,5360,5360,5360,5360,0
20250210,090100,989400,5360,5360,5360,5360,26
20250210,090000,850040,5380,5380,5380,5380,158