KissMeData/034810/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191900,70089970,5810,5810,5810,5810,8
20250212,191800,70089970,5810,5810,5810,5810,0
20250212,191700,70089970,5810,5810,5810,5810,0
20250212,191600,70089970,5810,5810,5810,5810,0
20250212,191500,70089970,5810,5810,5810,5810,0
20250212,191400,70089970,5810,5810,5810,5810,0
20250212,191300,70089970,5810,5810,5810,5810,0
20250212,191200,70089970,5810,5810,5810,5810,0
20250212,191100,70089970,5810,5810,5810,5810,0
20250212,191000,70089970,5810,5810,5810,5810,0
20250212,190900,70089970,5810,5810,5810,5810,0
20250212,190800,70089970,5810,5810,5810,5810,0
20250212,190700,70089970,5810,5810,5810,5810,0
20250212,190600,70089970,5810,5810,5810,5810,0
20250212,190500,70089970,5810,5810,5810,5810,0
20250212,190400,70089970,5810,5810,5810,5810,0
20250212,190300,70089970,5810,5810,5810,5810,0
20250212,190200,70089970,5810,5810,5810,5810,0
20250212,190100,70089970,5810,5810,5810,5810,0
20250212,190000,70089970,5810,5810,5810,5810,0
20250212,185900,70089970,5810,5810,5810,5810,0
20250212,185800,70089970,5810,5810,5810,5810,0
20250212,185700,70089970,5810,5810,5810,5810,0
20250212,185600,70089970,5810,5810,5810,5810,0
20250212,185500,70089970,5810,5810,5810,5810,0
20250212,185400,70089970,5810,5810,5810,5810,0
20250212,185300,70089970,5810,5810,5810,5810,0
20250212,185200,70089970,5810,5810,5810,5810,0
20250212,185100,70089970,5810,5810,5810,5810,0
20250212,185000,70089970,5810,5810,5810,5810,0
20250212,184900,70089970,5810,5810,5810,5810,8
20250212,184800,70089970,5810,5810,5810,5810,0
20250212,184700,70089970,5810,5810,5810,5810,0
20250212,184600,70089970,5810,5810,5810,5810,0
20250212,184500,70089970,5810,5810,5810,5810,0
20250212,184400,70089970,5810,5810,5810,5810,0
20250212,184300,70089970,5810,5810,5810,5810,0
20250212,184200,70089970,5810,5810,5810,5810,0
20250212,184100,70089970,5810,5810,5810,5810,0
20250212,184000,70089970,5810,5810,5810,5810,0
20250212,183900,70089970,5810,5810,5810,5810,0
20250212,183800,70089970,5810,5810,5810,5810,0
20250212,183700,70089970,5810,5810,5810,5810,0
20250212,183600,70089970,5810,5810,5810,5810,0
20250212,183500,70089970,5810,5810,5810,5810,0
20250212,183400,70089970,5810,5810,5810,5810,0
20250212,183300,70089970,5810,5810,5810,5810,0
20250212,183200,70089970,5810,5810,5810,5810,0
20250212,183100,70089970,5810,5810,5810,5810,0
20250212,183000,70089970,5810,5810,5810,5810,0
20250212,182900,70089970,5810,5810,5810,5810,0
20250212,182800,70089970,5810,5810,5810,5810,0
20250212,182700,70089970,5810,5810,5810,5810,0
20250212,182600,70089970,5810,5810,5810,5810,0
20250212,182500,70089970,5810,5810,5810,5810,0
20250212,182400,70089970,5810,5810,5810,5810,0
20250212,182300,70089970,5810,5810,5810,5810,0
20250212,182200,70089970,5810,5810,5810,5810,0
20250212,182100,70089970,5810,5810,5810,5810,0
20250212,182000,70089970,5810,5810,5810,5810,0
20250212,181900,70089970,5810,5810,5810,5810,8
20250212,181800,70089970,5810,5810,5810,5810,0
20250212,181700,70089970,5810,5810,5810,5810,0
20250212,181600,70089970,5810,5810,5810,5810,0
20250212,181500,70089970,5810,5810,5810,5810,0
20250212,181400,70089970,5810,5810,5810,5810,0
20250212,181300,70089970,5810,5810,5810,5810,0
20250212,181200,70089970,5810,5810,5810,5810,0
20250212,181100,70089970,5810,5810,5810,5810,0
20250212,181000,70089970,5810,5810,5810,5810,0
20250212,180900,70089970,5810,5810,5810,5810,0
20250212,180800,70089970,5810,5810,5810,5810,0
20250212,180700,70089970,5810,5810,5810,5810,0
20250212,180600,70089970,5810,5810,5810,5810,0
20250212,180500,70089970,5810,5810,5810,5810,0
20250212,180400,70089970,5810,5810,5810,5810,0
20250212,180300,70089970,5810,5810,5810,5810,0
20250212,180200,70089970,5810,5810,5810,5810,0
20250212,180100,70089970,5810,5810,5810,5810,0
20250212,180000,70089970,5810,5810,5810,5810,0
20250212,175900,70089970,5810,5810,5810,5810,0
20250212,175800,70089970,5810,5810,5810,5810,0
20250212,175700,70089970,5810,5810,5810,5810,0
20250212,175600,70089970,5810,5810,5810,5810,0
20250212,175500,70089970,5810,5810,5810,5810,0
20250212,175400,70089970,5810,5810,5810,5810,0
20250212,175300,70089970,5810,5810,5810,5810,0
20250212,175200,70089970,5810,5810,5810,5810,0
20250212,175100,70089970,5810,5810,5810,5810,0
20250212,175000,70089970,5810,5810,5810,5810,0
20250212,174900,70089970,5810,5810,5810,5810,8
20250212,174800,70089970,5810,5810,5810,5810,0
20250212,174700,70089970,5810,5810,5810,5810,0
20250212,174600,70089970,5810,5810,5810,5810,0
20250212,174500,70089970,5810,5810,5810,5810,0
20250212,174400,70089970,5810,5810,5810,5810,0
20250212,174300,70089970,5810,5810,5810,5810,0
20250212,174200,70089970,5810,5810,5810,5810,0
20250212,174100,70089970,5810,5810,5810,5810,0
20250212,174000,70089970,5810,5810,5810,5810,0
20250212,173900,70089970,5810,5810,5810,5810,0
20250212,173800,70089970,5810,5810,5810,5810,0
20250212,173700,70089970,5810,5810,5810,5810,0
20250212,173600,70089970,5810,5810,5810,5810,0
20250212,173500,70089970,5810,5810,5810,5810,0
20250212,173400,70089970,5810,5810,5810,5810,0
20250212,173300,70089970,5810,5810,5810,5810,0
20250212,173200,70089970,5810,5810,5810,5810,0
20250212,173100,70089970,5810,5810,5810,5810,0
20250212,173000,70089970,5810,5810,5810,5810,0
20250212,172900,70089970,5810,5810,5810,5810,0
20250212,172800,70089970,5810,5810,5810,5810,0
20250212,172700,70089970,5810,5810,5810,5810,0
20250212,172600,70089970,5810,5810,5810,5810,0
20250212,172500,70089970,5810,5810,5810,5810,0
20250212,172400,70089970,5810,5810,5810,5810,0
20250212,172300,70089970,5810,5810,5810,5810,0
20250212,172200,70089970,5810,5810,5810,5810,0
20250212,172100,70089970,5810,5810,5810,5810,0
20250212,172000,70089970,5810,5810,5810,5810,0
20250212,171900,70089970,5810,5810,5810,5810,8
20250212,171800,70089970,5810,5810,5810,5810,0
20250212,171700,70089970,5810,5810,5810,5810,0
20250212,171600,70089970,5810,5810,5810,5810,0
20250212,171500,70089970,5810,5810,5810,5810,0
20250212,171400,70089970,5810,5810,5810,5810,0
20250212,171300,70089970,5810,5810,5810,5810,0
20250212,171200,70089970,5810,5810,5810,5810,0
20250212,171100,70089970,5810,5810,5810,5810,0
20250212,171000,70089970,5810,5810,5810,5810,0
20250212,170900,70089970,5810,5810,5810,5810,0
20250212,170800,70089970,5810,5810,5810,5810,0
20250212,170700,70089970,5810,5810,5810,5810,0
20250212,170600,70089970,5810,5810,5810,5810,0
20250212,170500,70089970,5810,5810,5810,5810,0
20250212,170400,70089970,5810,5810,5810,5810,0
20250212,170300,70089970,5810,5810,5810,5810,0
20250212,170200,70089970,5810,5810,5810,5810,0
20250212,170100,70089970,5810,5810,5810,5810,0
20250212,170000,70089970,5810,5810,5810,5810,0
20250212,165900,70089970,5810,5810,5810,5810,0
20250212,165800,70089970,5810,5810,5810,5810,0
20250212,165700,70089970,5810,5810,5810,5810,0
20250212,165600,70089970,5810,5810,5810,5810,0
20250212,165500,70089970,5810,5810,5810,5810,0
20250212,165400,70089970,5810,5810,5810,5810,0
20250212,165300,70089970,5810,5810,5810,5810,0
20250212,165200,70089970,5810,5810,5810,5810,0
20250212,165100,70089970,5810,5810,5810,5810,0
20250212,165000,70089970,5810,5810,5810,5810,0
20250212,164900,70089970,5810,5810,5810,5810,8
20250212,164800,70089970,5810,5810,5810,5810,0
20250212,164700,70089970,5810,5810,5810,5810,0
20250212,164600,70089970,5810,5810,5810,5810,0
20250212,164500,70089970,5810,5810,5810,5810,0
20250212,164400,70089970,5810,5810,5810,5810,0
20250212,164300,70089970,5810,5810,5810,5810,0
20250212,164200,70089970,5810,5810,5810,5810,0
20250212,164100,70089970,5810,5810,5810,5810,0
20250212,164000,70089970,5810,5810,5810,5810,0
20250212,163900,70089970,5810,5810,5810,5810,0
20250212,163800,70089970,5810,5810,5810,5810,0
20250212,163700,70089970,5810,5810,5810,5810,0
20250212,163600,70089970,5810,5810,5810,5810,0
20250212,163500,70089970,5810,5810,5810,5810,0
20250212,163400,70089970,5810,5810,5810,5810,0
20250212,163300,70089970,5810,5810,5810,5810,0
20250212,163200,70089970,5810,5810,5810,5810,0
20250212,163100,70089970,5810,5810,5810,5810,0
20250212,163000,70089970,5810,5810,5810,5810,0
20250212,162900,70089970,5810,5810,5810,5810,0
20250212,162800,70089970,5810,5810,5810,5810,0
20250212,162700,70089970,5810,5810,5810,5810,0
20250212,162600,70089970,5810,5810,5810,5810,0
20250212,162500,70089970,5810,5810,5810,5810,0
20250212,162400,70089970,5810,5810,5810,5810,0
20250212,162300,70089970,5810,5810,5810,5810,0
20250212,162200,70089970,5810,5810,5810,5810,0
20250212,162100,70089970,5810,5810,5810,5810,0
20250212,162000,70089970,5810,5810,5810,5810,0
20250212,161900,70089970,5810,5810,5810,5810,8
20250212,161800,70089970,5810,5810,5810,5810,0
20250212,161700,70089970,5810,5810,5810,5810,0
20250212,161600,70089970,5810,5810,5810,5810,0
20250212,161500,70089970,5810,5810,5810,5810,0
20250212,161400,70089970,5810,5810,5810,5810,0
20250212,161300,70089970,5810,5810,5810,5810,0
20250212,161200,70089970,5810,5810,5810,5810,0
20250212,161100,70089970,5810,5810,5810,5810,0
20250212,161000,70089970,5810,5810,5810,5810,0
20250212,160900,70089970,5810,5810,5810,5810,0
20250212,160800,70089970,5810,5810,5810,5810,0
20250212,160700,70089970,5810,5810,5810,5810,0
20250212,160600,70089970,5810,5810,5810,5810,0
20250212,160500,70089970,5810,5810,5810,5810,0
20250212,160400,70089970,5810,5810,5810,5810,0
20250212,160300,70089970,5810,5810,5810,5810,0
20250212,160200,70089970,5810,5810,5810,5810,0
20250212,160100,70089970,5810,5810,5810,5810,0
20250212,160000,70089970,5810,5810,5810,5810,0
20250212,155900,70089970,5810,5810,5810,5810,0
20250212,155800,70089970,5810,5810,5810,5810,0
20250212,155700,70089970,5810,5810,5810,5810,0
20250212,155600,70089970,5810,5810,5810,5810,0
20250212,155500,70089970,5810,5810,5810,5810,0
20250212,155400,70089970,5810,5810,5810,5810,0
20250212,155300,70089970,5810,5810,5810,5810,0
20250212,155200,70089970,5810,5810,5810,5810,0
20250212,155100,70089970,5810,5810,5810,5810,0
20250212,155000,70089970,5810,5810,5810,5810,0
20250212,154900,70089970,5810,5810,5810,5810,8
20250212,154800,70089970,5810,5810,5810,5810,0
20250212,154700,70089970,5810,5810,5810,5810,0
20250212,154600,70089970,5810,5810,5810,5810,0
20250212,154500,70089970,5810,5810,5810,5810,0
20250212,154400,70089970,5810,5810,5810,5810,0
20250212,154300,70089970,5810,5810,5810,5810,0
20250212,154200,70089970,5810,5810,5810,5810,0
20250212,154100,70089970,5810,5810,5810,5810,0
20250212,154000,70089970,5810,5810,5810,5810,0
20250212,153900,70089970,5810,5810,5810,5810,0
20250212,153800,70089970,5810,5810,5810,5810,0
20250212,153700,70089970,5810,5810,5810,5810,0
20250212,153600,70089970,5810,5810,5810,5810,0
20250212,153500,70089970,5810,5810,5810,5810,0
20250212,153400,70089970,5810,5810,5810,5810,0
20250212,153300,70089970,5810,5810,5810,5810,0
20250212,153200,70089970,5810,5810,5810,5810,0
20250212,153100,70089970,5810,5810,5810,5810,0
20250212,153000,70089970,5810,5810,5810,5810,8
20250212,152900,70043490,5800,5800,5800,5800,0
20250212,152800,70043490,5800,5800,5800,5800,0
20250212,152700,70043490,5800,5800,5800,5800,0
20250212,152600,70043490,5800,5800,5800,5800,0
20250212,152500,70043490,5800,5800,5800,5800,0
20250212,152400,70043490,5800,5800,5800,5800,0
20250212,152300,70043490,5800,5800,5800,5800,0
20250212,152200,70043490,5800,5800,5800,5800,0
20250212,152100,70043490,5800,5800,5800,5800,0
20250212,152000,70043490,5800,5800,5800,5800,0
20250212,151900,70043490,5800,5800,5800,5800,0
20250212,151800,70043490,5800,5800,5800,5800,0
20250212,151700,70043490,5800,5800,5800,5800,0
20250212,151600,70043490,5800,5820,5820,5800,66
20250212,151500,69659690,5810,5810,5810,5810,0
20250212,151400,69659690,5810,5810,5810,5810,0
20250212,151300,69659690,5810,5810,5810,5810,0
20250212,151200,69659690,5810,5810,5810,5810,202
20250212,151100,68486070,5800,5800,5800,5800,0
20250212,151000,68486070,5800,5800,5800,5800,201
20250212,150900,67320270,5800,5800,5800,5800,21
20250212,150800,67198470,5790,5800,5800,5790,730
20250212,150700,62965270,5800,5800,5800,5800,1
20250212,150600,62959470,5800,5800,5800,5800,2
20250212,150500,62947870,5790,5790,5790,5790,0
20250212,150400,62947870,5790,5790,5790,5790,0
20250212,150300,62947870,5790,5790,5790,5790,0
20250212,150200,62947870,5790,5790,5790,5790,0
20250212,150100,62947870,5790,5790,5790,5790,0
20250212,150000,62947870,5790,5790,5790,5790,533
20250212,145900,59861800,5790,5790,5790,5790,0
20250212,145800,59861800,5790,5790,5790,5790,0
20250212,145700,59861800,5790,5790,5790,5790,0
20250212,145600,59861800,5790,5790,5790,5790,0
20250212,145500,59861800,5790,5790,5790,5790,0
20250212,145400,59861800,5790,5790,5790,5790,62
20250212,145300,59502820,5790,5790,5790,5790,0
20250212,145200,59502820,5790,5790,5790,5790,0
20250212,145100,59502820,5790,5790,5790,5790,0
20250212,145000,59502820,5790,5790,5790,5790,0
20250212,144900,59502820,5790,5790,5790,5790,0
20250212,144800,59502820,5790,5790,5790,5790,0
20250212,144700,59502820,5790,5790,5790,5790,0
20250212,144600,59502820,5790,5790,5790,5790,0
20250212,144500,59502820,5790,5790,5790,5790,0
20250212,144400,59502820,5790,5790,5790,5790,0
20250212,144300,59502820,5790,5790,5790,5790,0
20250212,144200,59502820,5790,5790,5790,5790,0
20250212,144100,59502820,5790,5790,5790,5790,0
20250212,144000,59502820,5790,5790,5790,5790,0
20250212,143900,59502820,5790,5790,5790,5790,0
20250212,143800,59502820,5790,5790,5790,5790,0
20250212,143700,59502820,5790,5790,5790,5790,221
20250212,143600,58223230,5800,5800,5800,5800,0
20250212,143500,58223230,5800,5800,5800,5800,0
20250212,143400,58223230,5800,5800,5800,5800,0
20250212,143300,58223230,5800,5800,5800,5800,2
20250212,143200,58211630,5790,5790,5790,5790,150
20250212,143100,57343130,5790,5790,5790,5790,0
20250212,143000,57343130,5790,5790,5790,5790,1103
20250212,142900,50956760,5780,5780,5780,5780,442
20250212,142800,48402000,5770,5770,5770,5770,0
20250212,142700,48402000,5770,5770,5770,5770,0
20250212,142600,48402000,5770,5770,5770,5770,0
20250212,142500,48402000,5770,5770,5770,5770,0
20250212,142400,48402000,5770,5770,5770,5770,0
20250212,142300,48402000,5770,5770,5770,5770,0
20250212,142200,48402000,5770,5770,5770,5770,0
20250212,142100,48402000,5770,5770,5770,5770,0
20250212,142000,48402000,5770,5770,5770,5770,0
20250212,141900,48402000,5770,5770,5770,5770,0
20250212,141800,48402000,5770,5770,5770,5770,0
20250212,141700,48402000,5770,5770,5770,5770,0
20250212,141600,48402000,5770,5770,5770,5770,29
20250212,141500,48234670,5770,5770,5770,5770,0
20250212,141400,48234670,5770,5770,5770,5770,0
20250212,141300,48234670,5770,5770,5770,5770,0
20250212,141200,48234670,5770,5770,5770,5770,0
20250212,141100,48234670,5770,5770,5770,5770,0
20250212,141000,48234670,5770,5770,5770,5770,0
20250212,140900,48234670,5770,5770,5770,5770,0
20250212,140800,48234670,5770,5770,5770,5770,250
20250212,140700,46792170,5780,5780,5780,5780,0
20250212,140600,46792170,5780,5780,5780,5780,0
20250212,140500,46792170,5780,5780,5780,5780,0
20250212,140400,46792170,5780,5780,5780,5780,0
20250212,140300,46792170,5780,5780,5780,5780,0
20250212,140200,46792170,5780,5780,5780,5780,0
20250212,140100,46792170,5780,5780,5780,5780,0
20250212,140000,46792170,5780,5780,5780,5780,0
20250212,135900,46792170,5780,5780,5780,5780,0
20250212,135800,46792170,5780,5780,5780,5780,0
20250212,135700,46792170,5780,5780,5780,5780,0
20250212,135600,46792170,5780,5780,5780,5780,0
20250212,135500,46792170,5780,5780,5780,5780,0
20250212,135400,46792170,5780,5780,5780,5780,0
20250212,135300,46792170,5780,5780,5780,5780,0
20250212,135200,46792170,5780,5780,5780,5780,8
20250212,135100,46745930,5770,5770,5770,5770,0
20250212,135000,46745930,5770,5770,5770,5770,0
20250212,134900,46745930,5770,5770,5770,5770,0
20250212,134800,46745930,5770,5770,5770,5770,0
20250212,134700,46745930,5770,5770,5770,5770,0
20250212,134600,46745930,5770,5770,5770,5770,0
20250212,134500,46745930,5770,5770,5770,5770,0
20250212,134400,46745930,5770,5770,5770,5770,0
20250212,134300,46745930,5770,5770,5770,5770,0
20250212,134200,46745930,5770,5770,5770,5770,0
20250212,134100,46745930,5770,5770,5770,5770,0
20250212,134000,46745930,5770,5770,5770,5770,0
20250212,133900,46745930,5770,5770,5770,5770,32
20250212,133800,46561290,5770,5770,5770,5770,0
20250212,133700,46561290,5770,5770,5770,5770,0
20250212,133600,46561290,5770,5770,5770,5770,138
20250212,133500,45765030,5770,5770,5770,5770,0
20250212,133400,45765030,5770,5770,5770,5770,0
20250212,133300,45765030,5770,5770,5770,5770,0
20250212,133200,45765030,5770,5770,5770,5770,0
20250212,133100,45765030,5770,5770,5770,5770,0
20250212,133000,45765030,5770,5770,5770,5770,0
20250212,132900,45765030,5770,5770,5770,5770,0
20250212,132800,45765030,5770,5770,5770,5770,0
20250212,132700,45765030,5770,5770,5770,5770,0
20250212,132600,45765030,5770,5770,5770,5770,0
20250212,132500,45765030,5770,5770,5770,5770,0
20250212,132400,45765030,5770,5770,5770,5770,0
20250212,132300,45765030,5770,5770,5770,5770,0
20250212,132200,45765030,5770,5770,5770,5770,0
20250212,132100,45765030,5770,5770,5770,5770,0
20250212,132000,45765030,5770,5770,5770,5770,0
20250212,131900,45765030,5770,5770,5770,5770,0
20250212,131800,45765030,5770,5770,5770,5770,0
20250212,131700,45765030,5770,5770,5770,5770,0
20250212,131600,45765030,5770,5770,5770,5770,0
20250212,131500,45765030,5770,5770,5770,5770,0
20250212,131400,45765030,5770,5770,5770,5770,0
20250212,131300,45765030,5770,5770,5770,5770,0
20250212,131200,45765030,5770,5770,5770,5770,0
20250212,131100,45765030,5770,5770,5770,5770,0
20250212,131000,45765030,5770,5770,5770,5770,25
20250212,130900,45620780,5770,5770,5770,5770,0
20250212,130800,45620780,5770,5770,5770,5770,0
20250212,130700,45620780,5770,5770,5770,5770,0
20250212,130600,45620780,5770,5770,5770,5770,0
20250212,130500,45620780,5770,5770,5770,5770,0
20250212,130400,45620780,5770,5770,5770,5770,0
20250212,130300,45620780,5770,5770,5770,5770,31
20250212,130200,45441910,5770,5770,5770,5770,0
20250212,130100,45441910,5770,5770,5770,5770,0
20250212,130000,45441910,5770,5770,5770,5770,0
20250212,125900,45441910,5770,5770,5770,5770,0
20250212,125800,45441910,5770,5770,5770,5770,0
20250212,125700,45441910,5770,5770,5770,5770,0
20250212,125600,45441910,5770,5770,5770,5770,245
20250212,125500,44028260,5760,5760,5760,5760,200
20250212,125400,42876260,5770,5770,5770,5770,0
20250212,125300,42876260,5770,5770,5770,5770,0
20250212,125200,42876260,5770,5770,5770,5770,301
20250212,125100,41139490,5770,5770,5770,5770,0
20250212,125000,41139490,5770,5770,5770,5770,1
20250212,124900,41133720,5750,5750,5750,5750,0
20250212,124800,41133720,5750,5750,5750,5750,0
20250212,124700,41133720,5750,5750,5750,5750,0
20250212,124600,41133720,5750,5750,5750,5750,0
20250212,124500,41133720,5750,5750,5750,5750,0
20250212,124400,41133720,5750,5750,5750,5750,5
20250212,124300,41104970,5750,5760,5760,5750,100
20250212,124200,40529940,5760,5760,5760,5760,0
20250212,124100,40529940,5760,5760,5760,5760,200
20250212,124000,39377940,5770,5770,5770,5770,0
20250212,123900,39377940,5770,5770,5770,5770,0
20250212,123800,39377940,5770,5770,5770,5770,0
20250212,123700,39377940,5770,5770,5770,5770,0
20250212,123600,39377940,5770,5770,5770,5770,1
20250212,123500,39372170,5760,5760,5760,5760,0
20250212,123400,39372170,5760,5760,5760,5760,0
20250212,123300,39372170,5760,5760,5760,5760,100
20250212,123200,38796170,5780,5780,5780,5780,0
20250212,123100,38796170,5780,5780,5780,5780,0
20250212,123000,38796170,5780,5780,5780,5780,0
20250212,122900,38796170,5780,5780,5780,5780,0
20250212,122800,38796170,5780,5780,5780,5780,0
20250212,122700,38796170,5780,5780,5780,5780,0
20250212,122600,38796170,5780,5780,5780,5780,0
20250212,122500,38796170,5780,5780,5780,5780,0
20250212,122400,38796170,5780,5780,5780,5780,0
20250212,122300,38796170,5780,5780,5780,5780,0
20250212,122200,38796170,5780,5780,5780,5780,0
20250212,122100,38796170,5780,5780,5780,5780,0
20250212,122000,38796170,5780,5780,5780,5780,0
20250212,121900,38796170,5780,5780,5780,5780,0
20250212,121800,38796170,5780,5780,5780,5780,1
20250212,121700,38790390,5760,5760,5760,5760,0
20250212,121600,38790390,5760,5760,5760,5760,0
20250212,121500,38790390,5760,5760,5760,5760,0
20250212,121400,38790390,5760,5760,5760,5760,0
20250212,121300,38790390,5760,5760,5760,5760,1016
20250212,121200,32938230,5780,5780,5780,5780,0
20250212,121100,32938230,5780,5780,5780,5780,0
20250212,121000,32938230,5780,5780,5780,5780,0
20250212,120900,32938230,5780,5780,5780,5780,0
20250212,120800,32938230,5780,5780,5780,5780,0
20250212,120700,32938230,5780,5780,5780,5780,0
20250212,120600,32938230,5780,5780,5780,5780,0
20250212,120500,32938230,5780,5780,5780,5780,7
20250212,120400,32897770,5770,5770,5770,5770,0
20250212,120300,32897770,5770,5770,5770,5770,0
20250212,120200,32897770,5770,5770,5770,5770,0
20250212,120100,32897770,5770,5770,5770,5770,0
20250212,120000,32897770,5770,5770,5770,5770,0
20250212,115900,32897770,5770,5770,5770,5770,0
20250212,115800,32897770,5770,5770,5770,5770,0
20250212,115700,32897770,5770,5770,5770,5770,0
20250212,115600,32897770,5770,5770,5770,5770,0
20250212,115500,32897770,5770,5770,5770,5770,0
20250212,115400,32897770,5770,5770,5770,5770,0
20250212,115300,32897770,5770,5770,5770,5770,0
20250212,115200,32897770,5770,5770,5770,5770,0
20250212,115100,32897770,5770,5770,5770,5770,0
20250212,115000,32897770,5770,5770,5770,5770,0
20250212,114900,32897770,5770,5770,5770,5770,0
20250212,114800,32897770,5770,5770,5770,5770,0
20250212,114700,32897770,5770,5770,5770,5770,10
20250212,114600,32840070,5780,5780,5780,5780,0
20250212,114500,32840070,5780,5780,5780,5780,0
20250212,114400,32840070,5780,5780,5780,5780,0
20250212,114300,32840070,5780,5780,5780,5780,0
20250212,114200,32840070,5780,5780,5780,5780,0
20250212,114100,32840070,5780,5780,5780,5780,0
20250212,114000,32840070,5780,5780,5780,5780,0
20250212,113900,32840070,5780,5780,5780,5780,0
20250212,113800,32840070,5780,5780,5780,5780,0
20250212,113700,32840070,5780,5780,5780,5780,0
20250212,113600,32840070,5780,5780,5780,5780,0
20250212,113500,32840070,5780,5780,5780,5780,0
20250212,113400,32840070,5780,5780,5780,5780,0
20250212,113300,32840070,5780,5770,5780,5770,2
20250212,113200,32828520,5750,5750,5750,5750,0
20250212,113100,32828520,5750,5750,5750,5750,0
20250212,113000,32828520,5750,5750,5750,5750,0
20250212,112900,32828520,5750,5760,5760,5750,50
20250212,112800,32540970,5760,5760,5760,5760,0
20250212,112700,32540970,5760,5760,5760,5760,0
20250212,112600,32540970,5760,5760,5760,5760,0
20250212,112500,32540970,5760,5760,5760,5760,0
20250212,112400,32540970,5760,5760,5760,5760,100
20250212,112300,31964970,5760,5760,5760,5760,0
20250212,112200,31964970,5760,5760,5760,5760,0
20250212,112100,31964970,5760,5760,5760,5760,0
20250212,112000,31964970,5760,5760,5760,5760,0
20250212,111900,31964970,5760,5760,5760,5760,0
20250212,111800,31964970,5760,5770,5770,5760,1000
20250212,111700,26204470,5770,5770,5770,5770,0
20250212,111600,26204470,5770,5770,5770,5770,0
20250212,111500,26204470,5770,5770,5770,5770,12
20250212,111400,26135230,5770,5770,5770,5770,0
20250212,111300,26135230,5770,5770,5770,5770,0
20250212,111200,26135230,5770,5770,5770,5770,0
20250212,111100,26135230,5770,5770,5770,5770,0
20250212,111000,26135230,5770,5770,5770,5770,0
20250212,110900,26135230,5770,5770,5770,5770,0
20250212,110800,26135230,5770,5770,5770,5770,0
20250212,110700,26135230,5770,5770,5770,5770,0
20250212,110600,26135230,5770,5770,5770,5770,0
20250212,110500,26135230,5770,5770,5770,5770,0
20250212,110400,26135230,5770,5770,5770,5770,0
20250212,110300,26135230,5770,5770,5770,5770,0
20250212,110200,26135230,5770,5770,5770,5770,0
20250212,110100,26135230,5770,5770,5770,5770,0
20250212,110000,26135230,5770,5770,5770,5770,2
20250212,105900,26123690,5770,5770,5770,5770,0
20250212,105800,26123690,5770,5760,5770,5760,977
20250212,105700,20495890,5770,5770,5770,5770,0
20250212,105600,20495890,5770,5770,5770,5770,0
20250212,105500,20495890,5770,5770,5770,5770,0
20250212,105400,20495890,5770,5770,5770,5770,0
20250212,105300,20495890,5770,5770,5770,5770,0
20250212,105200,20495890,5770,5770,5770,5770,0
20250212,105100,20495890,5770,5770,5770,5770,0
20250212,105000,20495890,5770,5770,5770,5770,0
20250212,104900,20495890,5770,5770,5770,5770,0
20250212,104800,20495890,5770,5770,5770,5770,0
20250212,104700,20495890,5770,5770,5770,5770,0
20250212,104600,20495890,5770,5770,5770,5770,0
20250212,104500,20495890,5770,5770,5770,5770,0
20250212,104400,20495890,5770,5770,5770,5770,313
20250212,104300,18689880,5770,5770,5770,5770,1
20250212,104200,18684110,5780,5780,5780,5780,0
20250212,104100,18684110,5780,5780,5780,5780,0
20250212,104000,18684110,5780,5780,5780,5780,0
20250212,103900,18684110,5780,5780,5780,5780,0
20250212,103800,18684110,5780,5780,5780,5780,0
20250212,103700,18684110,5780,5780,5780,5780,167
20250212,103600,17718850,5770,5770,5770,5770,0
20250212,103500,17718850,5770,5770,5770,5770,350
20250212,103400,15699350,5770,5770,5770,5770,4
20250212,103300,15676270,5770,5770,5770,5770,6
20250212,103200,15641650,5770,5770,5770,5770,0
20250212,103100,15641650,5770,5770,5770,5770,0
20250212,103000,15641650,5770,5770,5770,5770,0
20250212,102900,15641650,5770,5770,5770,5770,0
20250212,102800,15641650,5770,5770,5770,5770,231
20250212,102700,14308780,5770,5770,5770,5770,0
20250212,102600,14308780,5770,5770,5770,5770,0
20250212,102500,14308780,5770,5770,5770,5770,0
20250212,102400,14308780,5770,5770,5770,5770,0
20250212,102300,14308780,5770,5770,5770,5770,0
20250212,102200,14308780,5770,5770,5770,5770,0
20250212,102100,14308780,5770,5770,5770,5770,0
20250212,102000,14308780,5770,5770,5770,5770,0
20250212,101900,14308780,5770,5770,5770,5770,0
20250212,101800,14308780,5770,5770,5770,5770,0
20250212,101700,14308780,5770,5770,5770,5770,0
20250212,101600,14308780,5770,5770,5770,5770,0
20250212,101500,14308780,5770,5770,5770,5770,0
20250212,101400,14308780,5770,5770,5770,5770,0
20250212,101300,14308780,5770,5770,5770,5770,0
20250212,101200,14308780,5770,5770,5770,5770,0
20250212,101100,14308780,5770,5770,5770,5770,0
20250212,101000,14308780,5770,5770,5770,5770,400
20250212,100900,12000780,5770,5770,5770,5770,0
20250212,100800,12000780,5770,5770,5770,5770,0
20250212,100700,12000780,5770,5770,5770,5770,0
20250212,100600,12000780,5770,5770,5770,5770,0
20250212,100500,12000780,5770,5770,5770,5770,0
20250212,100400,12000780,5770,5770,5770,5770,0
20250212,100300,12000780,5770,5770,5770,5770,0
20250212,100200,12000780,5770,5770,5770,5770,0
20250212,100100,12000780,5770,5770,5770,5770,0
20250212,100000,12000780,5770,5770,5770,5770,0
20250212,095900,12000780,5770,5770,5770,5770,0
20250212,095800,12000780,5770,5770,5770,5770,0
20250212,095700,12000780,5770,5770,5770,5770,1
20250212,095600,11995010,5770,5770,5770,5770,0
20250212,095500,11995010,5770,5770,5770,5770,0
20250212,095400,11995010,5770,5770,5770,5770,0
20250212,095300,11995010,5770,5770,5770,5770,0
20250212,095200,11995010,5770,5770,5770,5770,0
20250212,095100,11995010,5770,5770,5770,5770,0
20250212,095000,11995010,5770,5770,5770,5770,0
20250212,094900,11995010,5770,5770,5770,5770,0
20250212,094800,11995010,5770,5770,5770,5770,0
20250212,094700,11995010,5770,5770,5770,5770,0
20250212,094600,11995010,5770,5770,5770,5770,0
20250212,094500,11995010,5770,5770,5770,5770,8
20250212,094400,11948850,5770,5770,5770,5770,1
20250212,094300,11943080,5770,5770,5770,5770,0
20250212,094200,11943080,5770,5770,5770,5770,0
20250212,094100,11943080,5770,5770,5770,5770,0
20250212,094000,11943080,5770,5770,5770,5770,200
20250212,093900,10789080,5770,5770,5770,5770,0
20250212,093800,10789080,5770,5770,5770,5770,1
20250212,093700,10783310,5780,5780,5780,5780,0
20250212,093600,10783310,5780,5780,5780,5780,0
20250212,093500,10783310,5780,5780,5780,5780,0
20250212,093400,10783310,5780,5780,5780,5780,0
20250212,093300,10783310,5780,5780,5780,5780,684
20250212,093200,6829790,5790,5790,5790,5790,0
20250212,093100,6829790,5790,5790,5790,5790,0
20250212,093000,6829790,5790,5790,5790,5790,0
20250212,092900,6829790,5790,5790,5790,5790,5
20250212,092800,6800840,5800,5800,5800,5800,0
20250212,092700,6800840,5800,5800,5800,5800,0
20250212,092600,6800840,5800,5800,5800,5800,0
20250212,092500,6800840,5800,5800,5800,5800,0
20250212,092400,6800840,5800,5800,5800,5800,50
20250212,092300,6510840,5780,5780,5800,5780,3
20250212,092200,6493480,5770,5770,5770,5770,1
20250212,092100,6487710,5800,5790,5800,5790,885
20250212,092000,1357020,5770,5770,5770,5770,2
20250212,091900,1345480,5780,5780,5780,5780,0
20250212,091800,1345480,5780,5780,5780,5780,0
20250212,091700,1345480,5780,5780,5780,5780,0
20250212,091600,1345480,5780,5780,5780,5780,0
20250212,091500,1345480,5780,5780,5780,5780,0
20250212,091400,1345480,5780,5780,5780,5780,0
20250212,091300,1345480,5780,5780,5780,5780,3
20250212,091200,1328140,5780,5780,5780,5780,0
20250212,091100,1328140,5780,5780,5780,5780,0
20250212,091000,1328140,5780,5780,5780,5780,0
20250212,090900,1328140,5780,5780,5780,5780,0
20250212,090800,1328140,5780,5780,5780,5780,0
20250212,090700,1328140,5780,5780,5780,5780,0
20250212,090600,1328140,5780,5800,5800,5780,6
20250212,090500,1293400,5800,5800,5800,5800,0
20250212,090400,1293400,5800,5800,5800,5800,84
20250212,090300,806200,5800,5800,5800,5800,4
20250212,090200,783000,5800,5800,5800,5800,0
20250212,090100,783000,5800,5800,5800,5800,12
20250212,090000,713400,5800,5800,5800,5800,123