KissMeData/005670/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,184600,177717300,5270,5270,5270,5270,139
20250210,184500,177717300,5270,5270,5270,5270,0
20250210,184400,177717300,5270,5270,5270,5270,0
20250210,184300,177717300,5270,5270,5270,5270,0
20250210,184200,177717300,5270,5270,5270,5270,0
20250210,184100,177717300,5270,5270,5270,5270,0
20250210,184000,177717300,5270,5270,5270,5270,0
20250210,183900,177717300,5270,5270,5270,5270,0
20250210,183800,177717300,5270,5270,5270,5270,0
20250210,183700,177717300,5270,5270,5270,5270,0
20250210,183600,177717300,5270,5270,5270,5270,0
20250210,183500,177717300,5270,5270,5270,5270,0
20250210,183400,177717300,5270,5270,5270,5270,0
20250210,183300,177717300,5270,5270,5270,5270,0
20250210,183200,177717300,5270,5270,5270,5270,0
20250210,183100,177717300,5270,5270,5270,5270,0
20250210,183000,177717300,5270,5270,5270,5270,0
20250210,182900,177717300,5270,5270,5270,5270,0
20250210,182800,177717300,5270,5270,5270,5270,0
20250210,182700,177717300,5270,5270,5270,5270,0
20250210,182600,177717300,5270,5270,5270,5270,0
20250210,182500,177717300,5270,5270,5270,5270,0
20250210,182400,177717300,5270,5270,5270,5270,0
20250210,182300,177717300,5270,5270,5270,5270,0
20250210,182200,177717300,5270,5270,5270,5270,0
20250210,182100,177717300,5270,5270,5270,5270,0
20250210,182000,177717300,5270,5270,5270,5270,0
20250210,181900,177717300,5270,5270,5270,5270,0
20250210,181800,177717300,5270,5270,5270,5270,0
20250210,181700,177717300,5270,5270,5270,5270,0
20250210,181600,177717300,5270,5270,5270,5270,139
20250210,181500,177717300,5270,5270,5270,5270,0
20250210,181400,177717300,5270,5270,5270,5270,0
20250210,181300,177717300,5270,5270,5270,5270,0
20250210,181200,177717300,5270,5270,5270,5270,0
20250210,181100,177717300,5270,5270,5270,5270,0
20250210,181000,177717300,5270,5270,5270,5270,0
20250210,180900,177717300,5270,5270,5270,5270,0
20250210,180800,177717300,5270,5270,5270,5270,0
20250210,180700,177717300,5270,5270,5270,5270,0
20250210,180600,177717300,5270,5270,5270,5270,0
20250210,180500,177717300,5270,5270,5270,5270,0
20250210,180400,177717300,5270,5270,5270,5270,0
20250210,180300,177717300,5270,5270,5270,5270,0
20250210,180200,177717300,5270,5270,5270,5270,0
20250210,180100,177717300,5270,5270,5270,5270,0
20250210,180000,177717300,5270,5270,5270,5270,0
20250210,175900,177717300,5270,5270,5270,5270,0
20250210,175800,177717300,5270,5270,5270,5270,0
20250210,175700,177717300,5270,5270,5270,5270,0
20250210,175600,177717300,5270,5270,5270,5270,0
20250210,175500,177717300,5270,5270,5270,5270,0
20250210,175400,177717300,5270,5270,5270,5270,0
20250210,175300,177717300,5270,5270,5270,5270,0
20250210,175200,177717300,5270,5270,5270,5270,0
20250210,175100,177717300,5270,5270,5270,5270,0
20250210,175000,177717300,5270,5270,5270,5270,0
20250210,174900,177717300,5270,5270,5270,5270,0
20250210,174800,177717300,5270,5270,5270,5270,0
20250210,174700,177717300,5270,5270,5270,5270,0
20250210,174600,177717300,5270,5270,5270,5270,139
20250210,174500,177717300,5270,5270,5270,5270,0
20250210,174400,177717300,5270,5270,5270,5270,0
20250210,174300,177717300,5270,5270,5270,5270,0
20250210,174200,177717300,5270,5270,5270,5270,0
20250210,174100,177717300,5270,5270,5270,5270,0
20250210,174000,177717300,5270,5270,5270,5270,0
20250210,173900,177717300,5270,5270,5270,5270,0
20250210,173800,177717300,5270,5270,5270,5270,0
20250210,173700,177717300,5270,5270,5270,5270,0
20250210,173600,177717300,5270,5270,5270,5270,0
20250210,173500,177717300,5270,5270,5270,5270,0
20250210,173400,177717300,5270,5270,5270,5270,0
20250210,173300,177717300,5270,5270,5270,5270,0
20250210,173200,177717300,5270,5270,5270,5270,0
20250210,173100,177717300,5270,5270,5270,5270,0
20250210,173000,177717300,5270,5270,5270,5270,0
20250210,172900,177717300,5270,5270,5270,5270,0
20250210,172800,177717300,5270,5270,5270,5270,0
20250210,172700,177717300,5270,5270,5270,5270,0
20250210,172600,177717300,5270,5270,5270,5270,0
20250210,172500,177717300,5270,5270,5270,5270,0
20250210,172400,177717300,5270,5270,5270,5270,0
20250210,172300,177717300,5270,5270,5270,5270,0
20250210,172200,177717300,5270,5270,5270,5270,0
20250210,172100,177717300,5270,5270,5270,5270,0
20250210,172000,177717300,5270,5270,5270,5270,0
20250210,171900,177717300,5270,5270,5270,5270,0
20250210,171800,177717300,5270,5270,5270,5270,0
20250210,171700,177717300,5270,5270,5270,5270,0
20250210,171600,177717300,5270,5270,5270,5270,139
20250210,171500,177717300,5270,5270,5270,5270,0
20250210,171400,177717300,5270,5270,5270,5270,0
20250210,171300,177717300,5270,5270,5270,5270,0
20250210,171200,177717300,5270,5270,5270,5270,0
20250210,171100,177717300,5270,5270,5270,5270,0
20250210,171000,177717300,5270,5270,5270,5270,0
20250210,170900,177717300,5270,5270,5270,5270,0
20250210,170800,177717300,5270,5270,5270,5270,0
20250210,170700,177717300,5270,5270,5270,5270,0
20250210,170600,177717300,5270,5270,5270,5270,0
20250210,170500,177717300,5270,5270,5270,5270,0
20250210,170400,177717300,5270,5270,5270,5270,0
20250210,170300,177717300,5270,5270,5270,5270,0
20250210,170200,177717300,5270,5270,5270,5270,0
20250210,170100,177717300,5270,5270,5270,5270,0
20250210,170000,177717300,5270,5270,5270,5270,0
20250210,165900,177717300,5270,5270,5270,5270,0
20250210,165800,177717300,5270,5270,5270,5270,0
20250210,165700,177717300,5270,5270,5270,5270,0
20250210,165600,177717300,5270,5270,5270,5270,0
20250210,165500,177717300,5270,5270,5270,5270,0
20250210,165400,177717300,5270,5270,5270,5270,0
20250210,165300,177717300,5270,5270,5270,5270,0
20250210,165200,177717300,5270,5270,5270,5270,0
20250210,165100,177717300,5270,5270,5270,5270,0
20250210,165000,177717300,5270,5270,5270,5270,0
20250210,164900,177717300,5270,5270,5270,5270,0
20250210,164800,177717300,5270,5270,5270,5270,0
20250210,164700,177717300,5270,5270,5270,5270,0
20250210,164600,177717300,5270,5270,5270,5270,139
20250210,164500,177717300,5270,5270,5270,5270,0
20250210,164400,177717300,5270,5270,5270,5270,0
20250210,164300,177717300,5270,5270,5270,5270,0
20250210,164200,177717300,5270,5270,5270,5270,0
20250210,164100,177717300,5270,5270,5270,5270,0
20250210,164000,177717300,5270,5270,5270,5270,0
20250210,163900,177717300,5270,5270,5270,5270,0
20250210,163800,177717300,5270,5270,5270,5270,0
20250210,163700,177717300,5270,5270,5270,5270,0
20250210,163600,177717300,5270,5270,5270,5270,0
20250210,163500,177717300,5270,5270,5270,5270,0
20250210,163400,177717300,5270,5270,5270,5270,0
20250210,163300,177717300,5270,5270,5270,5270,0
20250210,163200,177717300,5270,5270,5270,5270,0
20250210,163100,177717300,5270,5270,5270,5270,0
20250210,163000,177717300,5270,5270,5270,5270,0
20250210,162900,177717300,5270,5270,5270,5270,0
20250210,162800,177717300,5270,5270,5270,5270,0
20250210,162700,177717300,5270,5270,5270,5270,0
20250210,162600,177717300,5270,5270,5270,5270,0
20250210,162500,177717300,5270,5270,5270,5270,0
20250210,162400,177717300,5270,5270,5270,5270,0
20250210,162300,177717300,5270,5270,5270,5270,0
20250210,162200,177717300,5270,5270,5270,5270,0
20250210,162100,177717300,5270,5270,5270,5270,0
20250210,162000,177717300,5270,5270,5270,5270,0
20250210,161900,177717300,5270,5270,5270,5270,0
20250210,161800,177717300,5270,5270,5270,5270,0
20250210,161700,177717300,5270,5270,5270,5270,0
20250210,161600,177717300,5270,5270,5270,5270,139
20250210,161500,177717300,5270,5270,5270,5270,0
20250210,161400,177717300,5270,5270,5270,5270,0
20250210,161300,177717300,5270,5270,5270,5270,0
20250210,161200,177717300,5270,5270,5270,5270,0
20250210,161100,177717300,5270,5270,5270,5270,0
20250210,161000,177717300,5270,5270,5270,5270,0
20250210,160900,177717300,5270,5270,5270,5270,0
20250210,160800,177717300,5270,5270,5270,5270,0
20250210,160700,177717300,5270,5270,5270,5270,0
20250210,160600,177717300,5270,5270,5270,5270,0
20250210,160500,177717300,5270,5270,5270,5270,0
20250210,160400,177717300,5270,5270,5270,5270,0
20250210,160300,177717300,5270,5270,5270,5270,0
20250210,160200,177717300,5270,5270,5270,5270,0
20250210,160100,177717300,5270,5270,5270,5270,0
20250210,160000,177717300,5270,5270,5270,5270,0
20250210,155900,177717300,5270,5270,5270,5270,0
20250210,155800,177717300,5270,5270,5270,5270,0
20250210,155700,177717300,5270,5270,5270,5270,0
20250210,155600,177717300,5270,5270,5270,5270,0
20250210,155500,177717300,5270,5270,5270,5270,0
20250210,155400,177717300,5270,5270,5270,5270,0
20250210,155300,177717300,5270,5270,5270,5270,0
20250210,155200,177717300,5270,5270,5270,5270,0
20250210,155100,177717300,5270,5270,5270,5270,0
20250210,155000,177717300,5270,5270,5270,5270,0
20250210,154900,177717300,5270,5270,5270,5270,0
20250210,154800,177717300,5270,5270,5270,5270,0
20250210,154700,177717300,5270,5270,5270,5270,0
20250210,154600,177717300,5270,5270,5270,5270,139
20250210,154500,177717300,5270,5270,5270,5270,0
20250210,154400,177717300,5270,5270,5270,5270,0
20250210,154300,177717300,5270,5270,5270,5270,0
20250210,154200,177717300,5270,5270,5270,5270,0
20250210,154100,177717300,5270,5270,5270,5270,0
20250210,154000,177717300,5270,5270,5270,5270,0
20250210,153900,177717300,5270,5270,5270,5270,0
20250210,153800,177717300,5270,5270,5270,5270,0
20250210,153700,177717300,5270,5270,5270,5270,0
20250210,153600,177717300,5270,5270,5270,5270,0
20250210,153500,177717300,5270,5270,5270,5270,0
20250210,153400,177717300,5270,5270,5270,5270,0
20250210,153300,177717300,5270,5270,5270,5270,0
20250210,153200,177717300,5270,5270,5270,5270,0
20250210,153100,177717300,5270,5270,5270,5270,0
20250210,153000,177717300,5270,5270,5270,5270,139
20250210,152900,176984770,5270,5270,5270,5270,0
20250210,152800,176984770,5270,5270,5270,5270,0
20250210,152700,176984770,5270,5270,5270,5270,0
20250210,152600,176984770,5270,5270,5270,5270,0
20250210,152500,176984770,5270,5270,5270,5270,0
20250210,152400,176984770,5270,5270,5270,5270,0
20250210,152300,176984770,5270,5270,5270,5270,0
20250210,152200,176984770,5270,5270,5270,5270,0
20250210,152100,176984770,5270,5270,5270,5270,0
20250210,152000,176984770,5270,5270,5270,5270,0
20250210,151900,176984770,5270,5270,5270,5270,0
20250210,151800,176984770,5270,5270,5270,5270,0
20250210,151700,176984770,5270,5270,5270,5270,0
20250210,151600,176984770,5270,5270,5270,5270,0
20250210,151500,176984770,5270,5240,5270,5240,502
20250210,151400,174340850,5240,5240,5240,5240,31
20250210,151300,174178410,5240,5240,5240,5240,0
20250210,151200,174178410,5240,5240,5240,5240,0
20250210,151100,174178410,5240,5250,5250,5240,39
20250210,151000,173973760,5250,5250,5250,5250,0
20250210,150900,173973760,5250,5250,5250,5250,4
20250210,150800,173952760,5250,5250,5250,5250,5
20250210,150700,173926510,5250,5250,5250,5250,0
20250210,150600,173926510,5250,5250,5250,5250,15
20250210,150500,173847760,5240,5240,5240,5240,0
20250210,150400,173847760,5240,5240,5240,5240,0
20250210,150300,173847760,5240,5240,5240,5240,0
20250210,150200,173847760,5240,5240,5240,5240,0
20250210,150100,173847760,5240,5240,5240,5240,0
20250210,150000,173847760,5240,5240,5240,5240,0
20250210,145900,173847760,5240,5240,5240,5240,227
20250210,145800,172658280,5250,5250,5250,5250,0
20250210,145700,172658280,5250,5250,5250,5250,0
20250210,145600,172658280,5250,5250,5250,5250,0
20250210,145500,172658280,5250,5250,5250,5250,0
20250210,145400,172658280,5250,5250,5250,5250,0
20250210,145300,172658280,5250,5250,5250,5250,0
20250210,145200,172658280,5250,5250,5250,5250,9
20250210,145100,172611030,5250,5250,5250,5250,0
20250210,145000,172611030,5250,5250,5250,5250,0
20250210,144900,172611030,5250,5250,5250,5250,1
20250210,144800,172605780,5230,5230,5230,5230,0
20250210,144700,172605780,5230,5230,5230,5230,100
20250210,144600,172082780,5230,5230,5230,5230,0
20250210,144500,172082780,5230,5230,5230,5230,0
20250210,144400,172082780,5230,5230,5230,5230,0
20250210,144300,172082780,5230,5230,5230,5230,0
20250210,144200,172082780,5230,5230,5230,5230,0
20250210,144100,172082780,5230,5230,5230,5230,0
20250210,144000,172082780,5230,5230,5230,5230,0
20250210,143900,172082780,5230,5230,5230,5230,0
20250210,143800,172082780,5230,5240,5240,5230,100
20250210,143700,171558920,5240,5240,5240,5240,0
20250210,143600,171558920,5240,5240,5240,5240,0
20250210,143500,171558920,5240,5240,5240,5240,0
20250210,143400,171558920,5240,5240,5240,5240,0
20250210,143300,171558920,5240,5240,5240,5240,0
20250210,143200,171558920,5240,5240,5240,5240,0
20250210,143100,171558920,5240,5240,5240,5240,0
20250210,143000,171558920,5240,5240,5240,5240,0
20250210,142900,171558920,5240,5240,5240,5240,0
20250210,142800,171558920,5240,5240,5240,5240,0
20250210,142700,171558920,5240,5240,5240,5240,0
20250210,142600,171558920,5240,5240,5240,5240,0
20250210,142500,171558920,5240,5240,5240,5240,50
20250210,142400,171296920,5250,5250,5250,5250,0
20250210,142300,171296920,5250,5250,5250,5250,0
20250210,142200,171296920,5250,5250,5250,5250,0
20250210,142100,171296920,5250,5250,5250,5250,0
20250210,142000,171296920,5250,5250,5250,5250,0
20250210,141900,171296920,5250,5250,5250,5250,0
20250210,141800,171296920,5250,5250,5250,5250,0
20250210,141700,171296920,5250,5250,5250,5250,0
20250210,141600,171296920,5250,5250,5250,5250,0
20250210,141500,171296920,5250,5250,5250,5250,0
20250210,141400,171296920,5250,5250,5250,5250,0
20250210,141300,171296920,5250,5250,5250,5250,130
20250210,141200,170614420,5250,5250,5250,5250,0
20250210,141100,170614420,5250,5250,5250,5250,0
20250210,141000,170614420,5250,5250,5250,5250,0
20250210,140900,170614420,5250,5250,5250,5250,90
20250210,140800,170141920,5250,5250,5250,5250,130
20250210,140700,169459420,5240,5240,5240,5240,0
20250210,140600,169459420,5240,5240,5240,5240,32
20250210,140500,169291740,5250,5250,5250,5250,0
20250210,140400,169291740,5250,5250,5250,5250,0
20250210,140300,169291740,5250,5250,5250,5250,0
20250210,140200,169291740,5250,5250,5250,5250,0
20250210,140100,169291740,5250,5250,5250,5250,0
20250210,140000,169291740,5250,5250,5250,5250,0
20250210,135900,169291740,5250,5250,5250,5250,0
20250210,135800,169291740,5250,5250,5250,5250,0
20250210,135700,169291740,5250,5250,5250,5250,0
20250210,135600,169291740,5250,5250,5250,5250,0
20250210,135500,169291740,5250,5250,5250,5250,0
20250210,135400,169291740,5250,5250,5250,5250,0
20250210,135300,169291740,5250,5250,5250,5250,0
20250210,135200,169291740,5250,5250,5250,5250,0
20250210,135100,169291740,5250,5250,5250,5250,0
20250210,135000,169291740,5250,5250,5250,5250,0
20250210,134900,169291740,5250,5250,5250,5250,0
20250210,134800,169291740,5250,5250,5250,5250,0
20250210,134700,169291740,5250,5250,5250,5250,0
20250210,134600,169291740,5250,5250,5250,5250,0
20250210,134500,169291740,5250,5240,5250,5240,655
20250210,134400,165859420,5240,5240,5240,5240,0
20250210,134300,165859420,5240,5240,5240,5240,0
20250210,134200,165859420,5240,5240,5240,5240,0
20250210,134100,165859420,5240,5240,5240,5240,0
20250210,134000,165859420,5240,5240,5240,5240,0
20250210,133900,165859420,5240,5240,5240,5240,0
20250210,133800,165859420,5240,5240,5240,5240,0
20250210,133700,165859420,5240,5240,5240,5240,5
20250210,133600,165833220,5240,5240,5240,5240,1
20250210,133500,165827980,5240,5240,5240,5240,1
20250210,133400,165822740,5240,5240,5240,5240,0
20250210,133300,165822740,5240,5240,5240,5240,0
20250210,133200,165822740,5240,5240,5240,5240,2
20250210,133100,165812260,5240,5240,5240,5240,0
20250210,133000,165812260,5240,5240,5240,5240,1
20250210,132900,165807020,5240,5240,5240,5240,0
20250210,132800,165807020,5240,5240,5240,5240,0
20250210,132700,165807020,5240,5240,5240,5240,132
20250210,132600,165115340,5220,5220,5220,5220,351
20250210,132500,163283120,5230,5230,5230,5230,525
20250210,132400,160537370,5240,5260,5260,5240,438
20250210,132300,158239230,5260,5260,5260,5260,0
20250210,132200,158239230,5260,5260,5260,5260,0
20250210,132100,158239230,5260,5260,5260,5260,0
20250210,132000,158239230,5260,5260,5260,5260,0
20250210,131900,158239230,5260,5260,5260,5260,0
20250210,131800,158239230,5260,5260,5260,5260,0
20250210,131700,158239230,5260,5260,5260,5260,0
20250210,131600,158239230,5260,5260,5260,5260,0
20250210,131500,158239230,5260,5260,5260,5260,0
20250210,131400,158239230,5260,5260,5260,5260,0
20250210,131300,158239230,5260,5260,5260,5260,0
20250210,131200,158239230,5260,5260,5260,5260,0
20250210,131100,158239230,5260,5260,5260,5260,10
20250210,131000,158186630,5270,5270,5270,5270,0
20250210,130900,158186630,5270,5270,5270,5270,0
20250210,130800,158186630,5270,5270,5270,5270,0
20250210,130700,158186630,5270,5270,5270,5270,0
20250210,130600,158186630,5270,5270,5270,5270,0
20250210,130500,158186630,5270,5270,5270,5270,0
20250210,130400,158186630,5270,5270,5270,5270,0
20250210,130300,158186630,5270,5270,5270,5270,0
20250210,130200,158186630,5270,5270,5270,5270,1
20250210,130100,158181360,5280,5280,5280,5280,0
20250210,130000,158181360,5280,5280,5280,5280,0
20250210,125900,158181360,5280,5280,5280,5280,0
20250210,125800,158181360,5280,5280,5280,5280,0
20250210,125700,158181360,5280,5280,5280,5280,56
20250210,125600,157885680,5280,5280,5280,5280,0
20250210,125500,157885680,5280,5280,5280,5280,0
20250210,125400,157885680,5280,5280,5280,5280,0
20250210,125300,157885680,5280,5280,5280,5280,5
20250210,125200,157859280,5270,5270,5270,5270,0
20250210,125100,157859280,5270,5270,5270,5270,0
20250210,125000,157859280,5270,5270,5270,5270,0
20250210,124900,157859280,5270,5270,5270,5270,0
20250210,124800,157859280,5270,5270,5270,5270,0
20250210,124700,157859280,5270,5270,5270,5270,0
20250210,124600,157859280,5270,5270,5270,5270,0
20250210,124500,157859280,5270,5270,5270,5270,0
20250210,124400,157859280,5270,5270,5270,5270,0
20250210,124300,157859280,5270,5270,5270,5270,0
20250210,124200,157859280,5270,5270,5270,5270,500
20250210,124100,155224280,5270,5270,5270,5270,0
20250210,124000,155224280,5270,5270,5270,5270,0
20250210,123900,155224280,5270,5270,5270,5270,3
20250210,123800,155208470,5270,5270,5270,5270,0
20250210,123700,155208470,5270,5270,5270,5270,0
20250210,123600,155208470,5270,5270,5270,5270,0
20250210,123500,155208470,5270,5270,5270,5270,0
20250210,123400,155208470,5270,5270,5270,5270,0
20250210,123300,155208470,5270,5270,5270,5270,0
20250210,123200,155208470,5270,5270,5270,5270,0
20250210,123100,155208470,5270,5270,5270,5270,143
20250210,123000,154454860,5270,5270,5270,5270,0
20250210,122900,154454860,5270,5270,5270,5270,4
20250210,122800,154433780,5270,5270,5270,5270,0
20250210,122700,154433780,5270,5270,5270,5270,1
20250210,122600,154428510,5270,5270,5270,5270,0
20250210,122500,154428510,5270,5270,5270,5270,0
20250210,122400,154428510,5270,5270,5270,5270,0
20250210,122300,154428510,5270,5270,5270,5270,0
20250210,122200,154428510,5270,5270,5270,5270,0
20250210,122100,154428510,5270,5270,5270,5270,0
20250210,122000,154428510,5270,5270,5270,5270,0
20250210,121900,154428510,5270,5270,5270,5270,0
20250210,121800,154428510,5270,5270,5270,5270,0
20250210,121700,154428510,5270,5270,5270,5270,0
20250210,121600,154428510,5270,5270,5270,5270,0
20250210,121500,154428510,5270,5270,5270,5270,0
20250210,121400,154428510,5270,5270,5270,5270,1
20250210,121300,154423240,5270,5270,5270,5270,0
20250210,121200,154423240,5270,5270,5270,5270,0
20250210,121100,154423240,5270,5270,5270,5270,0
20250210,121000,154423240,5270,5270,5270,5270,0
20250210,120900,154423240,5270,5270,5270,5270,0
20250210,120800,154423240,5270,5270,5270,5270,0
20250210,120700,154423240,5270,5270,5270,5270,0
20250210,120600,154423240,5270,5270,5270,5270,0
20250210,120500,154423240,5270,5270,5270,5270,0
20250210,120400,154423240,5270,5270,5270,5270,1
20250210,120300,154417970,5280,5280,5280,5280,6
20250210,120200,154386290,5270,5270,5270,5270,0
20250210,120100,154386290,5270,5270,5270,5270,0
20250210,120000,154386290,5270,5270,5270,5270,0
20250210,115900,154386290,5270,5270,5270,5270,0
20250210,115800,154386290,5270,5270,5270,5270,0
20250210,115700,154386290,5270,5270,5270,5270,0
20250210,115600,154386290,5270,5270,5270,5270,0
20250210,115500,154386290,5270,5270,5270,5270,0
20250210,115400,154386290,5270,5270,5270,5270,1
20250210,115300,154381020,5280,5280,5280,5280,0
20250210,115200,154381020,5280,5280,5280,5280,0
20250210,115100,154381020,5280,5280,5280,5280,0
20250210,115000,154381020,5280,5280,5280,5280,0
20250210,114900,154381020,5280,5280,5280,5280,0
20250210,114800,154381020,5280,5280,5280,5280,0
20250210,114700,154381020,5280,5280,5280,5280,0
20250210,114600,154381020,5280,5280,5280,5280,0
20250210,114500,154381020,5280,5280,5280,5280,0
20250210,114400,154381020,5280,5280,5280,5280,0
20250210,114300,154381020,5280,5280,5280,5280,0
20250210,114200,154381020,5280,5280,5280,5280,0
20250210,114100,154381020,5280,5280,5280,5280,0
20250210,114000,154381020,5280,5280,5280,5280,0
20250210,113900,154381020,5280,5280,5280,5280,0
20250210,113800,154381020,5280,5280,5280,5280,0
20250210,113700,154381020,5280,5280,5280,5280,0
20250210,113600,154381020,5280,5280,5280,5280,0
20250210,113500,154381020,5280,5280,5280,5280,0
20250210,113400,154381020,5280,5280,5280,5280,16
20250210,113300,154296540,5270,5270,5270,5270,0
20250210,113200,154296540,5270,5270,5270,5270,0
20250210,113100,154296540,5270,5270,5270,5270,1
20250210,113000,154291270,5270,5270,5270,5270,0
20250210,112900,154291270,5270,5270,5270,5270,0
20250210,112800,154291270,5270,5270,5270,5270,0
20250210,112700,154291270,5270,5270,5270,5270,0
20250210,112600,154291270,5270,5270,5270,5270,0
20250210,112500,154291270,5270,5270,5270,5270,0
20250210,112400,154291270,5270,5270,5270,5270,0
20250210,112300,154291270,5270,5270,5270,5270,0
20250210,112200,154291270,5270,5270,5270,5270,20
20250210,112100,154185870,5280,5280,5280,5280,0
20250210,112000,154185870,5280,5280,5280,5280,0
20250210,111900,154185870,5280,5280,5280,5280,40
20250210,111800,153974670,5290,5290,5290,5290,0
20250210,111700,153974670,5290,5290,5290,5290,0
20250210,111600,153974670,5290,5290,5290,5290,0
20250210,111500,153974670,5290,5290,5290,5290,0
20250210,111400,153974670,5290,5290,5290,5290,0
20250210,111300,153974670,5290,5290,5290,5290,0
20250210,111200,153974670,5290,5290,5290,5290,0
20250210,111100,153974670,5290,5290,5290,5290,0
20250210,111000,153974670,5290,5290,5290,5290,0
20250210,110900,153974670,5290,5290,5290,5290,0
20250210,110800,153974670,5290,5290,5290,5290,2
20250210,110700,153964090,5290,5290,5290,5290,0
20250210,110600,153964090,5290,5290,5290,5290,0
20250210,110500,153964090,5290,5290,5290,5290,0
20250210,110400,153964090,5290,5290,5290,5290,0
20250210,110300,153964090,5290,5290,5290,5290,0
20250210,110200,153964090,5290,5290,5290,5290,0
20250210,110100,153964090,5290,5290,5290,5290,0
20250210,110000,153964090,5290,5290,5290,5290,0
20250210,105900,153964090,5290,5280,5290,5280,56
20250210,105800,153667880,5290,5290,5290,5290,0
20250210,105700,153667880,5290,5290,5290,5290,0
20250210,105600,153667880,5290,5290,5290,5290,0
20250210,105500,153667880,5290,5290,5290,5290,10
20250210,105400,153614980,5290,5290,5290,5290,0
20250210,105300,153614980,5290,5290,5290,5290,0
20250210,105200,153614980,5290,5290,5290,5290,0
20250210,105100,153614980,5290,5290,5290,5290,0
20250210,105000,153614980,5290,5290,5290,5290,0
20250210,104900,153614980,5290,5290,5290,5290,0
20250210,104800,153614980,5290,5290,5290,5290,0
20250210,104700,153614980,5290,5290,5290,5290,0
20250210,104600,153614980,5290,5290,5290,5290,92
20250210,104500,153128300,5290,5290,5290,5290,1
20250210,104400,153123010,5270,5270,5270,5270,1
20250210,104300,153117740,5270,5270,5270,5270,0
20250210,104200,153117740,5270,5270,5270,5270,0
20250210,104100,153117740,5270,5280,5280,5270,1000
20250210,104000,147847720,5280,5280,5280,5280,7
20250210,103900,147810760,5280,5280,5280,5280,23
20250210,103800,147689320,5290,5290,5290,5290,0
20250210,103700,147689320,5290,5290,5290,5290,59
20250210,103600,147377210,5290,5290,5290,5290,1
20250210,103500,147371920,5300,5300,5300,5300,0
20250210,103400,147371920,5300,5300,5300,5300,0
20250210,103300,147371920,5300,5300,5300,5300,0
20250210,103200,147371920,5300,5300,5300,5300,0
20250210,103100,147371920,5300,5300,5300,5300,20
20250210,103000,147265920,5280,5280,5280,5280,0
20250210,102900,147265920,5280,5290,5290,5280,95
20250210,102800,146763380,5300,5300,5300,5300,0
20250210,102700,146763380,5300,5300,5300,5300,0
20250210,102600,146763380,5300,5290,5300,5290,58
20250210,102500,146456360,5310,5310,5310,5310,0
20250210,102400,146456360,5310,5310,5310,5310,0
20250210,102300,146456360,5310,5310,5310,5310,0
20250210,102200,146456360,5310,5310,5310,5310,0
20250210,102100,146456360,5310,5310,5310,5310,0
20250210,102000,146456360,5310,5290,5310,5290,31
20250210,101900,146292070,5280,5280,5280,5280,1
20250210,101800,146286790,5300,5300,5300,5300,0
20250210,101700,146286790,5300,5290,5300,5290,1231
20250210,101600,139762500,5300,5280,5300,5280,1980
20250210,101500,129270580,5270,5270,5270,5270,1313
20250210,101400,122351070,5280,5280,5280,5280,1
20250210,101300,122345790,5290,5290,5290,5290,0
20250210,101200,122345790,5290,5290,5290,5290,191
20250210,101100,121335400,5210,5300,5300,5210,504
20250210,101000,118691310,5310,5310,5310,5310,1
20250210,100900,118686000,5310,5300,5340,5300,380
20250210,100800,116658510,5300,5300,5300,5300,1
20250210,100700,116653210,5290,5290,5290,5290,12
20250210,100600,116589730,5290,5290,5290,5290,29
20250210,100500,116436320,5290,5280,5320,5240,1699
20250210,100400,107420070,5280,5280,5280,5280,752
20250210,100300,103449510,5270,5270,5270,5270,571
20250210,100200,100440340,5280,5280,5280,5280,0
20250210,100100,100440340,5280,5280,5280,5280,0
20250210,100000,100440340,5280,5280,5280,5280,0
20250210,095900,100440340,5280,5280,5280,5280,1
20250210,095800,100435060,5270,5270,5270,5270,1
20250210,095700,100429790,5270,5270,5270,5270,1
20250210,095600,100424520,5270,5280,5310,5270,21
20250210,095500,100313090,5260,5260,5260,5260,0
20250210,095400,100313090,5260,5260,5300,5260,290
20250210,095300,98779870,5250,5220,5300,5220,2812
20250210,095200,83946080,5220,5220,5260,5220,1177
20250210,095100,77755500,5230,5200,5270,5200,3161
20250210,095000,61158070,5150,5140,5200,5140,1718
20250210,094900,52239270,5130,5130,5130,5130,0
20250210,094800,52239270,5130,5130,5130,5130,21
20250210,094700,52131540,5130,5130,5130,5130,30
20250210,094600,51977640,5130,5130,5130,5130,29
20250210,094500,51828870,5130,5130,5130,5130,29
20250210,094400,51680100,5130,5120,5130,5120,29
20250210,094300,51531360,5110,5130,5130,5110,835
20250210,094200,47259700,5140,5140,5140,5130,540
20250210,094100,44489240,5150,5170,5170,5150,1500
20250210,094000,36757920,5170,5170,5170,5170,0
20250210,093900,36757920,5170,5170,5170,5170,167
20250210,093800,35894530,5160,5160,5160,5160,0
20250210,093700,35894530,5160,5160,5160,5160,18
20250210,093600,35801650,5170,5170,5170,5170,0
20250210,093500,35801650,5170,5170,5170,5170,0
20250210,093400,35801650,5170,5170,5170,5170,1
20250210,093300,35796480,5170,5170,5170,5170,332
20250210,093200,34080040,5170,5170,5170,5170,0
20250210,093100,34080040,5170,5170,5170,5170,1
20250210,093000,34074870,5180,5180,5180,5180,0
20250210,092900,34074870,5180,5180,5180,5180,102
20250210,092800,33546510,5190,5190,5190,5190,0
20250210,092700,33546510,5190,5190,5190,5190,0
20250210,092600,33546510,5190,5190,5190,5190,102
20250210,092500,33017130,5200,5200,5200,5200,2
20250210,092400,33006730,5200,5200,5200,5200,162
20250210,092300,32164330,5200,5200,5200,5200,0
20250210,092200,32164330,5200,5200,5200,5200,0
20250210,092100,32164330,5200,5200,5200,5200,0
20250210,092000,32164330,5200,5200,5200,5200,0
20250210,091900,32164330,5200,5200,5200,5200,0
20250210,091800,32164330,5200,5200,5200,5200,0
20250210,091700,32164330,5200,5200,5200,5200,1293
20250210,091600,25440730,5200,5200,5200,5200,1595
20250210,091500,17146730,5200,5200,5200,5200,1
20250210,091400,17141530,5170,5170,5170,5170,4
20250210,091300,17120850,5170,5170,5170,5170,0
20250210,091200,17120850,5170,5170,5170,5170,41
20250210,091100,16908880,5220,5220,5220,5220,0
20250210,091000,16908880,5220,5140,5220,5140,487
20250210,090900,14394760,5130,5130,5130,5130,573
20250210,090800,11455270,5130,5120,5130,5120,152
20250210,090700,10677010,5120,5120,5120,5120,0
20250210,090600,10677010,5120,5130,5130,5120,9
20250210,090500,10630900,5140,5140,5140,5140,0
20250210,090400,10630900,5140,5160,5160,5140,22
20250210,090300,10517800,5140,5140,5140,5140,0
20250210,090200,10517800,5140,5150,5150,5140,119
20250210,090100,9906070,5180,5180,5180,5180,48
20250210,090000,9657430,5180,5260,5260,5180,1841