KissMeData/005710/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184600,84969220,5810,5810,5810,5810,61
20250204,184500,84969220,5810,5810,5810,5810,0
20250204,184400,84969220,5810,5810,5810,5810,0
20250204,184300,84969220,5810,5810,5810,5810,0
20250204,184200,84969220,5810,5810,5810,5810,0
20250204,184100,84969220,5810,5810,5810,5810,0
20250204,184000,84969220,5810,5810,5810,5810,0
20250204,183900,84969220,5810,5810,5810,5810,0
20250204,183800,84969220,5810,5810,5810,5810,0
20250204,183700,84969220,5810,5810,5810,5810,0
20250204,183600,84969220,5810,5810,5810,5810,0
20250204,183500,84969220,5810,5810,5810,5810,0
20250204,183400,84969220,5810,5810,5810,5810,0
20250204,183300,84969220,5810,5810,5810,5810,0
20250204,183200,84969220,5810,5810,5810,5810,0
20250204,183100,84969220,5810,5810,5810,5810,0
20250204,183000,84969220,5810,5810,5810,5810,0
20250204,182900,84969220,5810,5810,5810,5810,0
20250204,182800,84969220,5810,5810,5810,5810,0
20250204,182700,84969220,5810,5810,5810,5810,0
20250204,182600,84969220,5810,5810,5810,5810,0
20250204,182500,84969220,5810,5810,5810,5810,0
20250204,182400,84969220,5810,5810,5810,5810,0
20250204,182300,84969220,5810,5810,5810,5810,0
20250204,182200,84969220,5810,5810,5810,5810,0
20250204,182100,84969220,5810,5810,5810,5810,0
20250204,182000,84969220,5810,5810,5810,5810,0
20250204,181900,84969220,5810,5810,5810,5810,0
20250204,181800,84969220,5810,5810,5810,5810,0
20250204,181700,84969220,5810,5810,5810,5810,0
20250204,181600,84969220,5810,5810,5810,5810,61
20250204,181500,84969220,5810,5810,5810,5810,0
20250204,181400,84969220,5810,5810,5810,5810,0
20250204,181300,84969220,5810,5810,5810,5810,0
20250204,181200,84969220,5810,5810,5810,5810,0
20250204,181100,84969220,5810,5810,5810,5810,0
20250204,181000,84969220,5810,5810,5810,5810,0
20250204,180900,84969220,5810,5810,5810,5810,0
20250204,180800,84969220,5810,5810,5810,5810,0
20250204,180700,84969220,5810,5810,5810,5810,0
20250204,180600,84969220,5810,5810,5810,5810,0
20250204,180500,84969220,5810,5810,5810,5810,0
20250204,180400,84969220,5810,5810,5810,5810,0
20250204,180300,84969220,5810,5810,5810,5810,0
20250204,180200,84969220,5810,5810,5810,5810,0
20250204,180100,84969220,5810,5810,5810,5810,0
20250204,180000,84969220,5810,5810,5810,5810,0
20250204,175900,84969220,5810,5810,5810,5810,0
20250204,175800,84969220,5810,5810,5810,5810,0
20250204,175700,84969220,5810,5810,5810,5810,0
20250204,175600,84969220,5810,5810,5810,5810,0
20250204,175500,84969220,5810,5810,5810,5810,0
20250204,175400,84969220,5810,5810,5810,5810,0
20250204,175300,84969220,5810,5810,5810,5810,0
20250204,175200,84969220,5810,5810,5810,5810,0
20250204,175100,84969220,5810,5810,5810,5810,0
20250204,175000,84969220,5810,5810,5810,5810,0
20250204,174900,84969220,5810,5810,5810,5810,0
20250204,174800,84969220,5810,5810,5810,5810,0
20250204,174700,84969220,5810,5810,5810,5810,0
20250204,174600,84969220,5810,5810,5810,5810,61
20250204,174500,84969220,5810,5810,5810,5810,0
20250204,174400,84969220,5810,5810,5810,5810,0
20250204,174300,84969220,5810,5810,5810,5810,0
20250204,174200,84969220,5810,5810,5810,5810,0
20250204,174100,84969220,5810,5810,5810,5810,0
20250204,174000,84969220,5810,5810,5810,5810,0
20250204,173900,84969220,5810,5810,5810,5810,0
20250204,173800,84969220,5810,5810,5810,5810,0
20250204,173700,84969220,5810,5810,5810,5810,0
20250204,173600,84969220,5810,5810,5810,5810,0
20250204,173500,84969220,5810,5810,5810,5810,0
20250204,173400,84969220,5810,5810,5810,5810,0
20250204,173300,84969220,5810,5810,5810,5810,0
20250204,173200,84969220,5810,5810,5810,5810,0
20250204,173100,84969220,5810,5810,5810,5810,0
20250204,173000,84969220,5810,5810,5810,5810,0
20250204,172900,84969220,5810,5810,5810,5810,0
20250204,172800,84969220,5810,5810,5810,5810,0
20250204,172700,84969220,5810,5810,5810,5810,0
20250204,172600,84969220,5810,5810,5810,5810,0
20250204,172500,84969220,5810,5810,5810,5810,0
20250204,172400,84969220,5810,5810,5810,5810,0
20250204,172300,84969220,5810,5810,5810,5810,0
20250204,172200,84969220,5810,5810,5810,5810,0
20250204,172100,84969220,5810,5810,5810,5810,0
20250204,172000,84969220,5810,5810,5810,5810,0
20250204,171900,84969220,5810,5810,5810,5810,0
20250204,171800,84969220,5810,5810,5810,5810,0
20250204,171700,84969220,5810,5810,5810,5810,0
20250204,171600,84969220,5810,5810,5810,5810,61
20250204,171500,84969220,5810,5810,5810,5810,0
20250204,171400,84969220,5810,5810,5810,5810,0
20250204,171300,84969220,5810,5810,5810,5810,0
20250204,171200,84969220,5810,5810,5810,5810,0
20250204,171100,84969220,5810,5810,5810,5810,0
20250204,171000,84969220,5810,5810,5810,5810,0
20250204,170900,84969220,5810,5810,5810,5810,0
20250204,170800,84969220,5810,5810,5810,5810,0
20250204,170700,84969220,5810,5810,5810,5810,0
20250204,170600,84969220,5810,5810,5810,5810,0
20250204,170500,84969220,5810,5810,5810,5810,0
20250204,170400,84969220,5810,5810,5810,5810,0
20250204,170300,84969220,5810,5810,5810,5810,0
20250204,170200,84969220,5810,5810,5810,5810,0
20250204,170100,84969220,5810,5810,5810,5810,0
20250204,170000,84969220,5810,5810,5810,5810,0
20250204,165900,84969220,5810,5810,5810,5810,0
20250204,165800,84969220,5810,5810,5810,5810,0
20250204,165700,84969220,5810,5810,5810,5810,0
20250204,165600,84969220,5810,5810,5810,5810,0
20250204,165500,84969220,5810,5810,5810,5810,0
20250204,165400,84969220,5810,5810,5810,5810,0
20250204,165300,84969220,5810,5810,5810,5810,0
20250204,165200,84969220,5810,5810,5810,5810,0
20250204,165100,84969220,5810,5810,5810,5810,0
20250204,165000,84969220,5810,5810,5810,5810,0
20250204,164900,84969220,5810,5810,5810,5810,0
20250204,164800,84969220,5810,5810,5810,5810,0
20250204,164700,84969220,5810,5810,5810,5810,0
20250204,164600,84969220,5810,5810,5810,5810,61
20250204,164500,84969220,5810,5810,5810,5810,0
20250204,164400,84969220,5810,5810,5810,5810,0
20250204,164300,84969220,5810,5810,5810,5810,0
20250204,164200,84969220,5810,5810,5810,5810,0
20250204,164100,84969220,5810,5810,5810,5810,0
20250204,164000,84969220,5810,5810,5810,5810,0
20250204,163900,84969220,5810,5810,5810,5810,0
20250204,163800,84969220,5810,5810,5810,5810,0
20250204,163700,84969220,5810,5810,5810,5810,0
20250204,163600,84969220,5810,5810,5810,5810,0
20250204,163500,84969220,5810,5810,5810,5810,0
20250204,163400,84969220,5810,5810,5810,5810,0
20250204,163300,84969220,5810,5810,5810,5810,0
20250204,163200,84969220,5810,5810,5810,5810,0
20250204,163100,84969220,5810,5810,5810,5810,0
20250204,163000,84969220,5810,5810,5810,5810,0
20250204,162900,84969220,5810,5810,5810,5810,0
20250204,162800,84969220,5810,5810,5810,5810,0
20250204,162700,84969220,5810,5810,5810,5810,0
20250204,162600,84969220,5810,5810,5810,5810,0
20250204,162500,84969220,5810,5810,5810,5810,0
20250204,162400,84969220,5810,5810,5810,5810,0
20250204,162300,84969220,5810,5810,5810,5810,0
20250204,162200,84969220,5810,5810,5810,5810,0
20250204,162100,84969220,5810,5810,5810,5810,0
20250204,162000,84969220,5810,5810,5810,5810,0
20250204,161900,84969220,5810,5810,5810,5810,0
20250204,161800,84969220,5810,5810,5810,5810,0
20250204,161700,84969220,5810,5810,5810,5810,0
20250204,161600,84969220,5810,5810,5810,5810,61
20250204,161500,84969220,5810,5810,5810,5810,0
20250204,161400,84969220,5810,5810,5810,5810,0
20250204,161300,84969220,5810,5810,5810,5810,0
20250204,161200,84969220,5810,5810,5810,5810,0
20250204,161100,84969220,5810,5810,5810,5810,0
20250204,161000,84969220,5810,5810,5810,5810,0
20250204,160900,84969220,5810,5810,5810,5810,0
20250204,160800,84969220,5810,5810,5810,5810,0
20250204,160700,84969220,5810,5810,5810,5810,0
20250204,160600,84969220,5810,5810,5810,5810,0
20250204,160500,84969220,5810,5810,5810,5810,0
20250204,160400,84969220,5810,5810,5810,5810,0
20250204,160300,84969220,5810,5810,5810,5810,0
20250204,160200,84969220,5810,5810,5810,5810,0
20250204,160100,84969220,5810,5810,5810,5810,0
20250204,160000,84969220,5810,5810,5810,5810,0
20250204,155900,84969220,5810,5810,5810,5810,0
20250204,155800,84969220,5810,5810,5810,5810,0
20250204,155700,84969220,5810,5810,5810,5810,0
20250204,155600,84969220,5810,5810,5810,5810,0
20250204,155500,84969220,5810,5810,5810,5810,0
20250204,155400,84969220,5810,5810,5810,5810,0
20250204,155300,84969220,5810,5810,5810,5810,0
20250204,155200,84969220,5810,5810,5810,5810,0
20250204,155100,84969220,5810,5810,5810,5810,0
20250204,155000,84969220,5810,5810,5810,5810,0
20250204,154900,84969220,5810,5810,5810,5810,0
20250204,154800,84969220,5810,5810,5810,5810,0
20250204,154700,84969220,5810,5810,5810,5810,0
20250204,154600,84969220,5810,5810,5810,5810,61
20250204,154500,84969220,5810,5810,5810,5810,0
20250204,154400,84969220,5810,5810,5810,5810,0
20250204,154300,84969220,5810,5810,5810,5810,0
20250204,154200,84969220,5810,5810,5810,5810,0
20250204,154100,84969220,5810,5810,5810,5810,0
20250204,154000,84969220,5810,5810,5810,5810,0
20250204,153900,84969220,5810,5810,5810,5810,0
20250204,153800,84969220,5810,5810,5810,5810,0
20250204,153700,84969220,5810,5810,5810,5810,0
20250204,153600,84969220,5810,5810,5810,5810,0
20250204,153500,84969220,5810,5810,5810,5810,0
20250204,153400,84969220,5810,5810,5810,5810,0
20250204,153300,84969220,5810,5810,5810,5810,0
20250204,153200,84969220,5810,5810,5810,5810,0
20250204,153100,84969220,5810,5810,5810,5810,0
20250204,153000,84969220,5810,5810,5810,5810,61
20250204,152900,84614810,5810,5810,5810,5810,0
20250204,152800,84614810,5810,5810,5810,5810,0
20250204,152700,84614810,5810,5810,5810,5810,0
20250204,152600,84614810,5810,5810,5810,5810,0
20250204,152500,84614810,5810,5810,5810,5810,0
20250204,152400,84614810,5810,5810,5810,5810,0
20250204,152300,84614810,5810,5810,5810,5810,0
20250204,152200,84614810,5810,5810,5810,5810,0
20250204,152100,84614810,5810,5810,5810,5810,0
20250204,152000,84614810,5810,5810,5810,5810,0
20250204,151900,84614810,5810,5810,5810,5810,0
20250204,151800,84614810,5810,5810,5810,5810,0
20250204,151700,84614810,5810,5810,5810,5810,1
20250204,151600,84609000,5810,5810,5810,5810,0
20250204,151500,84609000,5810,5780,5810,5780,140
20250204,151400,83799770,5780,5790,5790,5780,7
20250204,151300,83759290,5810,5810,5810,5810,0
20250204,151200,83759290,5810,5810,5810,5810,0
20250204,151100,83759290,5810,5810,5810,5810,0
20250204,151000,83759290,5810,5810,5810,5810,0
20250204,150900,83759290,5810,5800,5810,5800,361
20250204,150800,81665480,5800,5800,5800,5800,0
20250204,150700,81665480,5800,5800,5800,5800,0
20250204,150600,81665480,5800,5800,5800,5800,0
20250204,150500,81665480,5800,5800,5800,5800,0
20250204,150400,81665480,5800,5800,5800,5800,0
20250204,150300,81665480,5800,5800,5800,5800,0
20250204,150200,81665480,5800,5800,5800,5800,0
20250204,150100,81665480,5800,5800,5800,5800,0
20250204,150000,81665480,5800,5800,5800,5800,0
20250204,145900,81665480,5800,5800,5800,5800,50
20250204,145800,81375480,5800,5800,5800,5800,0
20250204,145700,81375480,5800,5800,5800,5800,0
20250204,145600,81375480,5800,5800,5800,5800,0
20250204,145500,81375480,5800,5800,5800,5800,0
20250204,145400,81375480,5800,5800,5800,5800,0
20250204,145300,81375480,5800,5800,5800,5800,0
20250204,145200,81375480,5800,5800,5800,5800,0
20250204,145100,81375480,5800,5800,5800,5800,0
20250204,145000,81375480,5800,5800,5800,5800,0
20250204,144900,81375480,5800,5800,5800,5800,0
20250204,144800,81375480,5800,5800,5800,5800,0
20250204,144700,81375480,5800,5800,5800,5800,0
20250204,144600,81375480,5800,5800,5800,5800,0
20250204,144500,81375480,5800,5800,5800,5800,0
20250204,144400,81375480,5800,5800,5800,5800,180
20250204,144300,80331480,5800,5800,5800,5800,0
20250204,144200,80331480,5800,5800,5800,5800,0
20250204,144100,80331480,5800,5800,5800,5800,0
20250204,144000,80331480,5800,5800,5800,5800,24
20250204,143900,80192280,5810,5810,5810,5810,0
20250204,143800,80192280,5810,5810,5810,5810,0
20250204,143700,80192280,5810,5810,5810,5810,0
20250204,143600,80192280,5810,5810,5810,5810,0
20250204,143500,80192280,5810,5810,5810,5810,0
20250204,143400,80192280,5810,5810,5810,5810,1
20250204,143300,80186470,5810,5810,5810,5810,0
20250204,143200,80186470,5810,5810,5810,5810,0
20250204,143100,80186470,5810,5810,5810,5810,0
20250204,143000,80186470,5810,5810,5810,5810,0
20250204,142900,80186470,5810,5810,5810,5810,0
20250204,142800,80186470,5810,5810,5810,5810,0
20250204,142700,80186470,5810,5810,5810,5810,0
20250204,142600,80186470,5810,5810,5810,5810,0
20250204,142500,80186470,5810,5810,5810,5810,0
20250204,142400,80186470,5810,5810,5810,5810,1
20250204,142300,80180660,5800,5800,5800,5800,0
20250204,142200,80180660,5800,5800,5800,5800,0
20250204,142100,80180660,5800,5800,5800,5800,0
20250204,142000,80180660,5800,5800,5800,5800,0
20250204,141900,80180660,5800,5800,5800,5800,0
20250204,141800,80180660,5800,5800,5800,5800,0
20250204,141700,80180660,5800,5800,5800,5800,14
20250204,141600,80099460,5810,5810,5810,5810,0
20250204,141500,80099460,5810,5810,5810,5810,0
20250204,141400,80099460,5810,5810,5810,5810,0
20250204,141300,80099460,5810,5810,5810,5810,10
20250204,141200,80041360,5810,5810,5810,5810,0
20250204,141100,80041360,5810,5810,5810,5810,0
20250204,141000,80041360,5810,5810,5810,5810,34
20250204,140900,79843820,5810,5790,5810,5790,362
20250204,140800,77747820,5790,5790,5790,5790,0
20250204,140700,77747820,5790,5790,5790,5790,10
20250204,140600,77689920,5790,5790,5790,5790,4
20250204,140500,77666760,5790,5790,5790,5790,0
20250204,140400,77666760,5790,5790,5790,5790,0
20250204,140300,77666760,5790,5790,5790,5790,60
20250204,140200,77319360,5780,5780,5780,5780,16
20250204,140100,77226880,5770,5770,5770,5770,0
20250204,140000,77226880,5770,5770,5770,5770,0
20250204,135900,77226880,5770,5780,5780,5770,278
20250204,135800,75622110,5790,5790,5790,5790,3
20250204,135700,75604740,5810,5810,5810,5810,0
20250204,135600,75604740,5810,5810,5810,5810,0
20250204,135500,75604740,5810,5810,5810,5810,0
20250204,135400,75604740,5810,5810,5810,5810,0
20250204,135300,75604740,5810,5810,5810,5810,0
20250204,135200,75604740,5810,5810,5810,5810,0
20250204,135100,75604740,5810,5810,5810,5810,0
20250204,135000,75604740,5810,5810,5810,5810,0
20250204,134900,75604740,5810,5810,5810,5810,9
20250204,134800,75552450,5810,5810,5810,5810,5
20250204,134700,75523400,5810,5810,5810,5810,0
20250204,134600,75523400,5810,5810,5810,5810,0
20250204,134500,75523400,5810,5810,5810,5810,0
20250204,134400,75523400,5810,5810,5810,5810,0
20250204,134300,75523400,5810,5810,5810,5810,0
20250204,134200,75523400,5810,5810,5810,5810,0
20250204,134100,75523400,5810,5810,5810,5810,0
20250204,134000,75523400,5810,5810,5810,5810,0
20250204,133900,75523400,5810,5810,5810,5810,1
20250204,133800,75517590,5810,5810,5810,5810,0
20250204,133700,75517590,5810,5810,5810,5810,0
20250204,133600,75517590,5810,5810,5810,5810,0
20250204,133500,75517590,5810,5810,5810,5810,0
20250204,133400,75517590,5810,5810,5810,5810,0
20250204,133300,75517590,5810,5810,5810,5810,0
20250204,133200,75517590,5810,5810,5810,5810,0
20250204,133100,75517590,5810,5810,5810,5810,0
20250204,133000,75517590,5810,5810,5810,5810,0
20250204,132900,75517590,5810,5810,5810,5810,0
20250204,132800,75517590,5810,5810,5810,5810,0
20250204,132700,75517590,5810,5810,5810,5810,0
20250204,132600,75517590,5810,5810,5810,5810,0
20250204,132500,75517590,5810,5810,5810,5810,0
20250204,132400,75517590,5810,5810,5810,5810,0
20250204,132300,75517590,5810,5810,5810,5810,0
20250204,132200,75517590,5810,5810,5810,5810,0
20250204,132100,75517590,5810,5810,5810,5810,0
20250204,132000,75517590,5810,5820,5820,5810,3
20250204,131900,75500150,5810,5810,5810,5810,5
20250204,131800,75471100,5790,5790,5790,5790,0
20250204,131700,75471100,5790,5790,5790,5790,0
20250204,131600,75471100,5790,5810,5810,5790,24
20250204,131500,75331980,5810,5810,5810,5810,0
20250204,131400,75331980,5810,5820,5820,5810,2
20250204,131300,75320350,5830,5830,5830,5830,0
20250204,131200,75320350,5830,5830,5830,5830,0
20250204,131100,75320350,5830,5830,5830,5830,0
20250204,131000,75320350,5830,5830,5830,5830,0
20250204,130900,75320350,5830,5830,5830,5830,0
20250204,130800,75320350,5830,5830,5830,5830,10
20250204,130700,75262050,5830,5830,5830,5830,0
20250204,130600,75262050,5830,5830,5830,5830,0
20250204,130500,75262050,5830,5830,5830,5830,0
20250204,130400,75262050,5830,5830,5840,5830,91
20250204,130300,74731450,5840,5830,5840,5830,160
20250204,130200,73798520,5840,5840,5840,5830,32
20250204,130100,73611910,5830,5830,5830,5830,0
20250204,130000,73611910,5830,5830,5830,5830,0
20250204,125900,73611910,5830,5830,5830,5830,0
20250204,125800,73611910,5830,5830,5830,5830,9
20250204,125700,73559440,5840,5840,5840,5800,6372
20250204,125600,36600520,5840,5840,5840,5840,0
20250204,125500,36600520,5840,5840,5840,5840,0
20250204,125400,36600520,5840,5840,5840,5840,0
20250204,125300,36600520,5840,5840,5840,5840,0
20250204,125200,36600520,5840,5840,5840,5840,0
20250204,125100,36600520,5840,5840,5840,5840,0
20250204,125000,36600520,5840,5840,5840,5840,0
20250204,124900,36600520,5840,5840,5840,5840,0
20250204,124800,36600520,5840,5830,5840,5830,20
20250204,124700,36483890,5830,5830,5830,5830,0
20250204,124600,36483890,5830,5830,5830,5830,0
20250204,124500,36483890,5830,5830,5830,5830,0
20250204,124400,36483890,5830,5830,5830,5830,0
20250204,124300,36483890,5830,5830,5830,5830,0
20250204,124200,36483890,5830,5830,5830,5830,0
20250204,124100,36483890,5830,5830,5830,5830,0
20250204,124000,36483890,5830,5830,5830,5830,0
20250204,123900,36483890,5830,5830,5830,5830,0
20250204,123800,36483890,5830,5830,5830,5830,0
20250204,123700,36483890,5830,5830,5830,5830,1
20250204,123600,36478060,5840,5840,5840,5840,0
20250204,123500,36478060,5840,5840,5840,5840,0
20250204,123400,36478060,5840,5840,5840,5840,0
20250204,123300,36478060,5840,5840,5840,5840,0
20250204,123200,36478060,5840,5840,5840,5840,0
20250204,123100,36478060,5840,5840,5840,5840,0
20250204,123000,36478060,5840,5840,5840,5840,1
20250204,122900,36472220,5820,5820,5820,5820,0
20250204,122800,36472220,5820,5820,5820,5820,0
20250204,122700,36472220,5820,5820,5820,5820,0
20250204,122600,36472220,5820,5820,5820,5820,0
20250204,122500,36472220,5820,5820,5820,5820,0
20250204,122400,36472220,5820,5820,5820,5820,0
20250204,122300,36472220,5820,5820,5820,5820,0
20250204,122200,36472220,5820,5820,5820,5820,0
20250204,122100,36472220,5820,5820,5820,5820,0
20250204,122000,36472220,5820,5820,5820,5820,0
20250204,121900,36472220,5820,5820,5820,5820,0
20250204,121800,36472220,5820,5820,5820,5820,0
20250204,121700,36472220,5820,5820,5820,5820,0
20250204,121600,36472220,5820,5820,5820,5820,0
20250204,121500,36472220,5820,5820,5820,5820,0
20250204,121400,36472220,5820,5820,5820,5820,0
20250204,121300,36472220,5820,5820,5820,5820,0
20250204,121200,36472220,5820,5820,5820,5820,0
20250204,121100,36472220,5820,5820,5820,5820,0
20250204,121000,36472220,5820,5820,5820,5820,0
20250204,120900,36472220,5820,5820,5820,5820,0
20250204,120800,36472220,5820,5820,5820,5820,0
20250204,120700,36472220,5820,5820,5820,5820,0
20250204,120600,36472220,5820,5820,5820,5820,0
20250204,120500,36472220,5820,5820,5820,5820,0
20250204,120400,36472220,5820,5820,5820,5820,0
20250204,120300,36472220,5820,5820,5820,5820,0
20250204,120200,36472220,5820,5820,5820,5820,0
20250204,120100,36472220,5820,5820,5820,5820,0
20250204,120000,36472220,5820,5820,5820,5820,0
20250204,115900,36472220,5820,5820,5820,5820,0
20250204,115800,36472220,5820,5820,5820,5820,0
20250204,115700,36472220,5820,5820,5820,5820,0
20250204,115600,36472220,5820,5820,5820,5820,0
20250204,115500,36472220,5820,5820,5820,5820,0
20250204,115400,36472220,5820,5820,5820,5820,0
20250204,115300,36472220,5820,5820,5820,5820,0
20250204,115200,36472220,5820,5820,5820,5820,0
20250204,115100,36472220,5820,5840,5840,5820,7
20250204,115000,36431390,5850,5850,5850,5850,0
20250204,114900,36431390,5850,5850,5850,5850,0
20250204,114800,36431390,5850,5850,5850,5850,0
20250204,114700,36431390,5850,5850,5850,5850,0
20250204,114600,36431390,5850,5850,5850,5850,0
20250204,114500,36431390,5850,5850,5850,5850,0
20250204,114400,36431390,5850,5850,5850,5850,0
20250204,114300,36431390,5850,5850,5850,5850,0
20250204,114200,36431390,5850,5850,5850,5850,0
20250204,114100,36431390,5850,5850,5850,5850,0
20250204,114000,36431390,5850,5850,5850,5850,0
20250204,113900,36431390,5850,5850,5850,5850,0
20250204,113800,36431390,5850,5850,5850,5850,0
20250204,113700,36431390,5850,5850,5850,5850,0
20250204,113600,36431390,5850,5850,5850,5850,0
20250204,113500,36431390,5850,5850,5850,5850,0
20250204,113400,36431390,5850,5850,5850,5850,0
20250204,113300,36431390,5850,5860,5860,5850,2
20250204,113200,36419680,5870,5870,5870,5870,0
20250204,113100,36419680,5870,5870,5870,5870,0
20250204,113000,36419680,5870,5870,5870,5870,0
20250204,112900,36419680,5870,5870,5870,5870,0
20250204,112800,36419680,5870,5870,5870,5870,0
20250204,112700,36419680,5870,5870,5870,5870,0
20250204,112600,36419680,5870,5870,5870,5870,0
20250204,112500,36419680,5870,5870,5870,5870,0
20250204,112400,36419680,5870,5870,5870,5870,0
20250204,112300,36419680,5870,5870,5870,5870,0
20250204,112200,36419680,5870,5870,5870,5870,0
20250204,112100,36419680,5870,5870,5870,5870,0
20250204,112000,36419680,5870,5870,5870,5870,0
20250204,111900,36419680,5870,5870,5870,5870,0
20250204,111800,36419680,5870,5870,5870,5870,0
20250204,111700,36419680,5870,5870,5870,5870,0
20250204,111600,36419680,5870,5870,5870,5870,0
20250204,111500,36419680,5870,5870,5870,5870,0
20250204,111400,36419680,5870,5870,5870,5870,0
20250204,111300,36419680,5870,5870,5870,5870,0
20250204,111200,36419680,5870,5870,5870,5870,0
20250204,111100,36419680,5870,5870,5870,5870,0
20250204,111000,36419680,5870,5870,5870,5870,0
20250204,110900,36419680,5870,5870,5870,5870,0
20250204,110800,36419680,5870,5870,5870,5870,0
20250204,110700,36419680,5870,5870,5870,5870,0
20250204,110600,36419680,5870,5870,5870,5870,0
20250204,110500,36419680,5870,5870,5870,5870,0
20250204,110400,36419680,5870,5870,5870,5870,1
20250204,110300,36413810,5850,5850,5850,5850,0
20250204,110200,36413810,5850,5850,5850,5850,0
20250204,110100,36413810,5850,5850,5850,5850,0
20250204,110000,36413810,5850,5850,5850,5850,0
20250204,105900,36413810,5850,5850,5850,5850,0
20250204,105800,36413810,5850,5850,5850,5850,0
20250204,105700,36413810,5850,5850,5850,5850,0
20250204,105600,36413810,5850,5850,5850,5850,0
20250204,105500,36413810,5850,5850,5850,5850,0
20250204,105400,36413810,5850,5850,5850,5850,0
20250204,105300,36413810,5850,5850,5850,5850,0
20250204,105200,36413810,5850,5850,5850,5850,1370
20250204,105100,28399310,5910,5910,5910,5910,0
20250204,105000,28399310,5910,5910,5910,5910,0
20250204,104900,28399310,5910,5910,5910,5910,0
20250204,104800,28399310,5910,5910,5910,5910,0
20250204,104700,28399310,5910,5830,5910,5830,100
20250204,104600,27811250,5830,5830,5830,5830,70
20250204,104500,27403150,5820,5820,5820,5820,0
20250204,104400,27403150,5820,5820,5820,5820,0
20250204,104300,27403150,5820,5820,5820,5820,0
20250204,104200,27403150,5820,5820,5820,5820,0
20250204,104100,27403150,5820,5800,5820,5800,232
20250204,104000,26056260,5800,5800,5800,5800,0
20250204,103900,26056260,5800,5800,5800,5800,0
20250204,103800,26056260,5800,5800,5800,5800,0
20250204,103700,26056260,5800,5800,5800,5800,365
20250204,103600,23939260,5800,5800,5800,5800,14
20250204,103500,23858060,5800,5800,5800,5800,0
20250204,103400,23858060,5800,5800,5800,5800,0
20250204,103300,23858060,5800,5800,5800,5800,0
20250204,103200,23858060,5800,5790,5800,5790,2
20250204,103100,23846470,5790,5790,5790,5790,0
20250204,103000,23846470,5790,5790,5790,5790,0
20250204,102900,23846470,5790,5790,5790,5790,0
20250204,102800,23846470,5790,5790,5790,5790,18
20250204,102700,23742250,5800,5800,5800,5800,0
20250204,102600,23742250,5800,5800,5800,5800,1
20250204,102500,23736450,5800,5800,5800,5800,0
20250204,102400,23736450,5800,5790,5800,5790,6
20250204,102300,23701660,5790,5790,5790,5790,0
20250204,102200,23701660,5790,5790,5790,5790,5
20250204,102100,23672710,5790,5790,5790,5790,0
20250204,102000,23672710,5790,5790,5790,5790,0
20250204,101900,23672710,5790,5790,5790,5790,0
20250204,101800,23672710,5790,5790,5790,5790,0
20250204,101700,23672710,5790,5790,5790,5790,0
20250204,101600,23672710,5790,5790,5790,5790,0
20250204,101500,23672710,5790,5790,5790,5790,1
20250204,101400,23666920,5780,5780,5780,5780,0
20250204,101300,23666920,5780,5790,5790,5780,5
20250204,101200,23637980,5800,5800,5800,5800,0
20250204,101100,23637980,5800,5800,5800,5800,2
20250204,101000,23626380,5800,5810,5810,5800,6
20250204,100900,23591540,5820,5820,5820,5820,0
20250204,100800,23591540,5820,5820,5820,5820,3
20250204,100700,23574080,5830,5830,5830,5830,0
20250204,100600,23574080,5830,5830,5830,5830,0
20250204,100500,23574080,5830,5830,5830,5830,1
20250204,100400,23568250,5830,5840,5840,5830,8
20250204,100300,23521560,5840,5810,5930,5810,133
20250204,100200,22740460,5800,5780,5800,5780,201
20250204,100100,21575270,5780,5780,5780,5780,0
20250204,100000,21575270,5780,5780,5780,5780,0
20250204,095900,21575270,5780,5780,5780,5780,0
20250204,095800,21575270,5780,5780,5780,5780,0
20250204,095700,21575270,5780,5780,5780,5780,0
20250204,095600,21575270,5780,5780,5780,5780,0
20250204,095500,21575270,5780,5780,5780,5780,0
20250204,095400,21575270,5780,5780,5780,5780,0
20250204,095300,21575270,5780,5780,5780,5780,0
20250204,095200,21575270,5780,5780,5780,5780,0
20250204,095100,21575270,5780,5780,5780,5780,0
20250204,095000,21575270,5780,5780,5780,5780,0
20250204,094900,21575270,5780,5780,5780,5780,0
20250204,094800,21575270,5780,5780,5780,5780,0
20250204,094700,21575270,5780,5780,5780,5780,0
20250204,094600,21575270,5780,5780,5780,5780,0
20250204,094500,21575270,5780,5780,5780,5780,0
20250204,094400,21575270,5780,5780,5780,5780,0
20250204,094300,21575270,5780,5770,5780,5770,34
20250204,094200,21379070,5770,5770,5770,5770,0
20250204,094100,21379070,5770,5770,5770,5770,0
20250204,094000,21379070,5770,5770,5770,5770,0
20250204,093900,21379070,5770,5770,5770,5770,0
20250204,093800,21379070,5770,5770,5770,5770,0
20250204,093700,21379070,5770,5770,5770,5770,0
20250204,093600,21379070,5770,5770,5770,5770,0
20250204,093500,21379070,5770,5770,5770,5770,0
20250204,093400,21379070,5770,5770,5770,5770,0
20250204,093300,21379070,5770,5770,5770,5770,0
20250204,093200,21379070,5770,5760,5770,5760,142
20250204,093100,20561040,5750,5750,5750,5750,0
20250204,093000,20561040,5750,5750,5750,5750,0
20250204,092900,20561040,5750,5750,5750,5750,0
20250204,092800,20561040,5750,5750,5750,5750,0
20250204,092700,20561040,5750,5750,5750,5750,0
20250204,092600,20561040,5750,5750,5750,5750,0
20250204,092500,20561040,5750,5750,5750,5750,0
20250204,092400,20561040,5750,5750,5750,5750,0
20250204,092300,20561040,5750,5750,5750,5750,0
20250204,092200,20561040,5750,5750,5750,5750,0
20250204,092100,20561040,5750,5750,5750,5750,0
20250204,092000,20561040,5750,5750,5750,5750,0
20250204,091900,20561040,5750,5750,5750,5750,0
20250204,091800,20561040,5750,5750,5750,5750,0
20250204,091700,20561040,5750,5750,5750,5750,0
20250204,091600,20561040,5750,5750,5750,5750,0
20250204,091500,20561040,5750,5750,5750,5750,0
20250204,091400,20561040,5750,5750,5750,5750,0
20250204,091300,20561040,5750,5750,5750,5750,0
20250204,091200,20561040,5750,5760,5760,5750,36
20250204,091100,20354030,5730,5730,5730,5730,0
20250204,091000,20354030,5730,5730,5730,5730,0
20250204,090900,20354030,5730,5730,5730,5730,0
20250204,090800,20354030,5730,5730,5730,5730,0
20250204,090700,20354030,5730,5730,5730,5730,0
20250204,090600,20354030,5730,5730,5730,5730,0
20250204,090500,20354030,5730,5730,5730,5730,1957
20250204,090400,9140420,5730,5730,5730,5730,0
20250204,090300,9140420,5730,5730,5730,5730,0
20250204,090200,9140420,5730,5730,5730,5730,1100
20250204,090100,2837420,5730,5730,5730,5730,0
20250204,090000,2837420,5730,5720,5730,5720,496