KissMeData/005720/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184600,64535580,4350,4350,4350,4350,174
20250204,184500,64535580,4350,4350,4350,4350,0
20250204,184400,64535580,4350,4350,4350,4350,0
20250204,184300,64535580,4350,4350,4350,4350,0
20250204,184200,64535580,4350,4350,4350,4350,0
20250204,184100,64535580,4350,4350,4350,4350,0
20250204,184000,64535580,4350,4350,4350,4350,0
20250204,183900,64535580,4350,4350,4350,4350,0
20250204,183800,64535580,4350,4350,4350,4350,0
20250204,183700,64535580,4350,4350,4350,4350,0
20250204,183600,64535580,4350,4350,4350,4350,0
20250204,183500,64535580,4350,4350,4350,4350,0
20250204,183400,64535580,4350,4350,4350,4350,0
20250204,183300,64535580,4350,4350,4350,4350,0
20250204,183200,64535580,4350,4350,4350,4350,0
20250204,183100,64535580,4350,4350,4350,4350,0
20250204,183000,64535580,4350,4350,4350,4350,0
20250204,182900,64535580,4350,4350,4350,4350,0
20250204,182800,64535580,4350,4350,4350,4350,0
20250204,182700,64535580,4350,4350,4350,4350,0
20250204,182600,64535580,4350,4350,4350,4350,0
20250204,182500,64535580,4350,4350,4350,4350,0
20250204,182400,64535580,4350,4350,4350,4350,0
20250204,182300,64535580,4350,4350,4350,4350,0
20250204,182200,64535580,4350,4350,4350,4350,0
20250204,182100,64535580,4350,4350,4350,4350,0
20250204,182000,64535580,4350,4350,4350,4350,0
20250204,181900,64535580,4350,4350,4350,4350,0
20250204,181800,64535580,4350,4350,4350,4350,0
20250204,181700,64535580,4350,4350,4350,4350,0
20250204,181600,64535580,4350,4350,4350,4350,174
20250204,181500,64535580,4350,4350,4350,4350,0
20250204,181400,64535580,4350,4350,4350,4350,0
20250204,181300,64535580,4350,4350,4350,4350,0
20250204,181200,64535580,4350,4350,4350,4350,0
20250204,181100,64535580,4350,4350,4350,4350,0
20250204,181000,64535580,4350,4350,4350,4350,0
20250204,180900,64535580,4350,4350,4350,4350,0
20250204,180800,64535580,4350,4350,4350,4350,0
20250204,180700,64535580,4350,4350,4350,4350,0
20250204,180600,64535580,4350,4350,4350,4350,0
20250204,180500,64535580,4350,4350,4350,4350,0
20250204,180400,64535580,4350,4350,4350,4350,0
20250204,180300,64535580,4350,4350,4350,4350,0
20250204,180200,64535580,4350,4350,4350,4350,0
20250204,180100,64535580,4350,4350,4350,4350,0
20250204,180000,64535580,4350,4350,4350,4350,0
20250204,175900,64535580,4350,4350,4350,4350,0
20250204,175800,64535580,4350,4350,4350,4350,0
20250204,175700,64535580,4350,4350,4350,4350,0
20250204,175600,64535580,4350,4350,4350,4350,0
20250204,175500,64535580,4350,4350,4350,4350,0
20250204,175400,64535580,4350,4350,4350,4350,0
20250204,175300,64535580,4350,4350,4350,4350,0
20250204,175200,64535580,4350,4350,4350,4350,0
20250204,175100,64535580,4350,4350,4350,4350,0
20250204,175000,64535580,4350,4350,4350,4350,0
20250204,174900,64535580,4350,4350,4350,4350,0
20250204,174800,64535580,4350,4350,4350,4350,0
20250204,174700,64535580,4350,4350,4350,4350,0
20250204,174600,64535580,4350,4350,4350,4350,174
20250204,174500,64535580,4350,4350,4350,4350,0
20250204,174400,64535580,4350,4350,4350,4350,0
20250204,174300,64535580,4350,4350,4350,4350,0
20250204,174200,64535580,4350,4350,4350,4350,0
20250204,174100,64535580,4350,4350,4350,4350,0
20250204,174000,64535580,4350,4350,4350,4350,0
20250204,173900,64535580,4350,4350,4350,4350,0
20250204,173800,64535580,4350,4350,4350,4350,0
20250204,173700,64535580,4350,4350,4350,4350,0
20250204,173600,64535580,4350,4350,4350,4350,0
20250204,173500,64535580,4350,4350,4350,4350,0
20250204,173400,64535580,4350,4350,4350,4350,0
20250204,173300,64535580,4350,4350,4350,4350,0
20250204,173200,64535580,4350,4350,4350,4350,0
20250204,173100,64535580,4350,4350,4350,4350,0
20250204,173000,64535580,4350,4350,4350,4350,0
20250204,172900,64535580,4350,4350,4350,4350,0
20250204,172800,64535580,4350,4350,4350,4350,0
20250204,172700,64535580,4350,4350,4350,4350,0
20250204,172600,64535580,4350,4350,4350,4350,0
20250204,172500,64535580,4350,4350,4350,4350,0
20250204,172400,64535580,4350,4350,4350,4350,0
20250204,172300,64535580,4350,4350,4350,4350,0
20250204,172200,64535580,4350,4350,4350,4350,0
20250204,172100,64535580,4350,4350,4350,4350,0
20250204,172000,64535580,4350,4350,4350,4350,0
20250204,171900,64535580,4350,4350,4350,4350,0
20250204,171800,64535580,4350,4350,4350,4350,0
20250204,171700,64535580,4350,4350,4350,4350,0
20250204,171600,64535580,4350,4350,4350,4350,174
20250204,171500,64535580,4350,4350,4350,4350,0
20250204,171400,64535580,4350,4350,4350,4350,0
20250204,171300,64535580,4350,4350,4350,4350,0
20250204,171200,64535580,4350,4350,4350,4350,0
20250204,171100,64535580,4350,4350,4350,4350,0
20250204,171000,64535580,4350,4350,4350,4350,0
20250204,170900,64535580,4350,4350,4350,4350,0
20250204,170800,64535580,4350,4350,4350,4350,0
20250204,170700,64535580,4350,4350,4350,4350,0
20250204,170600,64535580,4350,4350,4350,4350,0
20250204,170500,64535580,4350,4350,4350,4350,0
20250204,170400,64535580,4350,4350,4350,4350,0
20250204,170300,64535580,4350,4350,4350,4350,0
20250204,170200,64535580,4350,4350,4350,4350,0
20250204,170100,64535580,4350,4350,4350,4350,0
20250204,170000,64535580,4350,4350,4350,4350,0
20250204,165900,64535580,4350,4350,4350,4350,0
20250204,165800,64535580,4350,4350,4350,4350,0
20250204,165700,64535580,4350,4350,4350,4350,0
20250204,165600,64535580,4350,4350,4350,4350,0
20250204,165500,64535580,4350,4350,4350,4350,0
20250204,165400,64535580,4350,4350,4350,4350,0
20250204,165300,64535580,4350,4350,4350,4350,0
20250204,165200,64535580,4350,4350,4350,4350,0
20250204,165100,64535580,4350,4350,4350,4350,0
20250204,165000,64535580,4350,4350,4350,4350,0
20250204,164900,64535580,4350,4350,4350,4350,0
20250204,164800,64535580,4350,4350,4350,4350,0
20250204,164700,64535580,4350,4350,4350,4350,0
20250204,164600,64535580,4350,4350,4350,4350,174
20250204,164500,64535580,4350,4350,4350,4350,0
20250204,164400,64535580,4350,4350,4350,4350,0
20250204,164300,64535580,4350,4350,4350,4350,0
20250204,164200,64535580,4350,4350,4350,4350,0
20250204,164100,64535580,4350,4350,4350,4350,0
20250204,164000,64535580,4350,4350,4350,4350,0
20250204,163900,64535580,4350,4350,4350,4350,0
20250204,163800,64535580,4350,4350,4350,4350,0
20250204,163700,64535580,4350,4350,4350,4350,0
20250204,163600,64535580,4350,4350,4350,4350,0
20250204,163500,64535580,4350,4350,4350,4350,0
20250204,163400,64535580,4350,4350,4350,4350,0
20250204,163300,64535580,4350,4350,4350,4350,0
20250204,163200,64535580,4350,4350,4350,4350,0
20250204,163100,64535580,4350,4350,4350,4350,0
20250204,163000,64535580,4350,4350,4350,4350,0
20250204,162900,64535580,4350,4350,4350,4350,0
20250204,162800,64535580,4350,4350,4350,4350,0
20250204,162700,64535580,4350,4350,4350,4350,0
20250204,162600,64535580,4350,4350,4350,4350,0
20250204,162500,64535580,4350,4350,4350,4350,0
20250204,162400,64535580,4350,4350,4350,4350,0
20250204,162300,64535580,4350,4350,4350,4350,0
20250204,162200,64535580,4350,4350,4350,4350,0
20250204,162100,64535580,4350,4350,4350,4350,0
20250204,162000,64535580,4350,4350,4350,4350,0
20250204,161900,64535580,4350,4350,4350,4350,0
20250204,161800,64535580,4350,4350,4350,4350,0
20250204,161700,64535580,4350,4350,4350,4350,0
20250204,161600,64535580,4350,4350,4350,4350,174
20250204,161500,64535580,4350,4350,4350,4350,0
20250204,161400,64535580,4350,4350,4350,4350,0
20250204,161300,64535580,4350,4350,4350,4350,0
20250204,161200,64535580,4350,4350,4350,4350,0
20250204,161100,64535580,4350,4350,4350,4350,0
20250204,161000,64535580,4350,4350,4350,4350,0
20250204,160900,64535580,4350,4350,4350,4350,0
20250204,160800,64535580,4350,4350,4350,4350,0
20250204,160700,64535580,4350,4350,4350,4350,0
20250204,160600,64535580,4350,4350,4350,4350,0
20250204,160500,64535580,4350,4350,4350,4350,0
20250204,160400,64535580,4350,4350,4350,4350,0
20250204,160300,64535580,4350,4350,4350,4350,0
20250204,160200,64535580,4350,4350,4350,4350,0
20250204,160100,64535580,4350,4350,4350,4350,0
20250204,160000,64535580,4350,4350,4350,4350,0
20250204,155900,64535580,4350,4350,4350,4350,0
20250204,155800,64535580,4350,4350,4350,4350,0
20250204,155700,64535580,4350,4350,4350,4350,0
20250204,155600,64535580,4350,4350,4350,4350,0
20250204,155500,64535580,4350,4350,4350,4350,0
20250204,155400,64535580,4350,4350,4350,4350,0
20250204,155300,64535580,4350,4350,4350,4350,0
20250204,155200,64535580,4350,4350,4350,4350,0
20250204,155100,64535580,4350,4350,4350,4350,0
20250204,155000,64535580,4350,4350,4350,4350,0
20250204,154900,64535580,4350,4350,4350,4350,0
20250204,154800,64535580,4350,4350,4350,4350,0
20250204,154700,64535580,4350,4350,4350,4350,0
20250204,154600,64535580,4350,4350,4350,4350,174
20250204,154500,64535580,4350,4350,4350,4350,0
20250204,154400,64535580,4350,4350,4350,4350,0
20250204,154300,64535580,4350,4350,4350,4350,0
20250204,154200,64535580,4350,4350,4350,4350,0
20250204,154100,64535580,4350,4350,4350,4350,0
20250204,154000,64535580,4350,4350,4350,4350,0
20250204,153900,64535580,4350,4350,4350,4350,0
20250204,153800,64535580,4350,4350,4350,4350,0
20250204,153700,64535580,4350,4350,4350,4350,0
20250204,153600,64535580,4350,4350,4350,4350,0
20250204,153500,64535580,4350,4350,4350,4350,0
20250204,153400,64535580,4350,4350,4350,4350,0
20250204,153300,64535580,4350,4350,4350,4350,0
20250204,153200,64535580,4350,4350,4350,4350,0
20250204,153100,64535580,4350,4350,4350,4350,0
20250204,153000,64535580,4350,4350,4350,4350,174
20250204,152900,63778680,4350,4350,4350,4350,0
20250204,152800,63778680,4350,4350,4350,4350,0
20250204,152700,63778680,4350,4350,4350,4350,0
20250204,152600,63778680,4350,4350,4350,4350,0
20250204,152500,63778680,4350,4350,4350,4350,0
20250204,152400,63778680,4350,4350,4350,4350,0
20250204,152300,63778680,4350,4350,4350,4350,0
20250204,152200,63778680,4350,4350,4350,4350,0
20250204,152100,63778680,4350,4350,4350,4350,0
20250204,152000,63778680,4350,4350,4350,4350,0
20250204,151900,63778680,4350,4360,4360,4300,135
20250204,151800,63195630,4300,4300,4300,4295,1831
20250204,151700,55322635,4300,4300,4300,4300,11
20250204,151600,55275335,4295,4290,4295,4290,1007
20250204,151500,50951460,4290,4290,4290,4290,5
20250204,151400,50930010,4290,4290,4290,4290,9
20250204,151300,50891400,4290,4290,4290,4290,22
20250204,151200,50797020,4290,4290,4290,4285,43
20250204,151100,50612565,4290,4290,4290,4290,0
20250204,151000,50612565,4290,4290,4290,4290,22
20250204,150900,50518185,4295,4295,4295,4295,0
20250204,150800,50518185,4295,4295,4295,4295,0
20250204,150700,50518185,4295,4295,4295,4295,0
20250204,150600,50518185,4295,4295,4295,4295,0
20250204,150500,50518185,4295,4295,4295,4295,0
20250204,150400,50518185,4295,4295,4295,4295,0
20250204,150300,50518185,4295,4295,4295,4295,0
20250204,150200,50518185,4295,4295,4295,4295,0
20250204,150100,50518185,4295,4295,4295,4295,0
20250204,150000,50518185,4295,4295,4295,4295,0
20250204,145900,50518185,4295,4295,4295,4295,0
20250204,145800,50518185,4295,4295,4295,4295,0
20250204,145700,50518185,4295,4295,4295,4295,0
20250204,145600,50518185,4295,4295,4295,4295,0
20250204,145500,50518185,4295,4295,4295,4295,0
20250204,145400,50518185,4295,4295,4295,4295,0
20250204,145300,50518185,4295,4295,4295,4295,0
20250204,145200,50518185,4295,4295,4295,4295,0
20250204,145100,50518185,4295,4295,4295,4295,0
20250204,145000,50518185,4295,4295,4295,4295,0
20250204,144900,50518185,4295,4295,4295,4295,0
20250204,144800,50518185,4295,4295,4295,4295,0
20250204,144700,50518185,4295,4295,4295,4295,0
20250204,144600,50518185,4295,4295,4295,4295,0
20250204,144500,50518185,4295,4295,4295,4295,0
20250204,144400,50518185,4295,4295,4295,4295,0
20250204,144300,50518185,4295,4295,4295,4295,0
20250204,144200,50518185,4295,4295,4295,4295,0
20250204,144100,50518185,4295,4295,4295,4295,0
20250204,144000,50518185,4295,4295,4295,4295,0
20250204,143900,50518185,4295,4295,4295,4295,0
20250204,143800,50518185,4295,4295,4295,4295,0
20250204,143700,50518185,4295,4295,4295,4295,0
20250204,143600,50518185,4295,4295,4295,4295,0
20250204,143500,50518185,4295,4295,4295,4295,0
20250204,143400,50518185,4295,4295,4295,4295,0
20250204,143300,50518185,4295,4295,4295,4295,0
20250204,143200,50518185,4295,4295,4295,4295,0
20250204,143100,50518185,4295,4295,4295,4295,0
20250204,143000,50518185,4295,4295,4295,4295,0
20250204,142900,50518185,4295,4295,4295,4295,0
20250204,142800,50518185,4295,4295,4295,4295,0
20250204,142700,50518185,4295,4295,4295,4295,0
20250204,142600,50518185,4295,4295,4295,4295,0
20250204,142500,50518185,4295,4295,4295,4295,0
20250204,142400,50518185,4295,4295,4295,4295,0
20250204,142300,50518185,4295,4295,4295,4295,0
20250204,142200,50518185,4295,4295,4295,4295,0
20250204,142100,50518185,4295,4295,4295,4295,0
20250204,142000,50518185,4295,4295,4295,4295,0
20250204,141900,50518185,4295,4295,4295,4295,0
20250204,141800,50518185,4295,4295,4295,4295,0
20250204,141700,50518185,4295,4295,4295,4295,0
20250204,141600,50518185,4295,4295,4295,4295,0
20250204,141500,50518185,4295,4295,4295,4295,0
20250204,141400,50518185,4295,4295,4295,4295,0
20250204,141300,50518185,4295,4295,4295,4295,0
20250204,141200,50518185,4295,4295,4295,4295,0
20250204,141100,50518185,4295,4295,4295,4295,0
20250204,141000,50518185,4295,4295,4295,4295,0
20250204,140900,50518185,4295,4295,4295,4295,0
20250204,140800,50518185,4295,4295,4295,4295,0
20250204,140700,50518185,4295,4295,4295,4295,0
20250204,140600,50518185,4295,4295,4295,4295,0
20250204,140500,50518185,4295,4295,4295,4295,0
20250204,140400,50518185,4295,4295,4295,4295,1
20250204,140300,50513890,4290,4290,4290,4290,0
20250204,140200,50513890,4290,4290,4290,4290,0
20250204,140100,50513890,4290,4290,4290,4290,36
20250204,140000,50359450,4285,4285,4285,4285,14
20250204,135900,50299460,4285,4285,4285,4285,26
20250204,135800,50188050,4285,4285,4285,4285,43
20250204,135700,50003795,4285,4285,4285,4285,14
20250204,135600,49943805,4290,4295,4295,4290,31
20250204,135500,49810670,4290,4290,4290,4290,16
20250204,135400,49742030,4290,4290,4290,4290,39
20250204,135300,49574720,4290,4290,4290,4290,0
20250204,135200,49574720,4290,4290,4290,4290,23
20250204,135100,49476050,4300,4300,4300,4300,0
20250204,135000,49476050,4300,4300,4300,4300,18
20250204,134900,49398650,4300,4280,4315,4280,165
20250204,134800,48689875,4285,4285,4285,4285,8
20250204,134700,48655595,4285,4285,4285,4285,17
20250204,134600,48582750,4295,4295,4295,4295,0
20250204,134500,48582750,4295,4295,4295,4295,22
20250204,134400,48488260,4295,4295,4295,4295,8
20250204,134300,48453900,4295,4295,4295,4295,8
20250204,134200,48419540,4295,4295,4295,4295,27
20250204,134100,48303575,4295,4295,4295,4295,0
20250204,134000,48303575,4295,4295,4295,4295,33
20250204,133900,48161840,4295,4295,4295,4295,8
20250204,133800,48127480,4295,4295,4295,4295,22
20250204,133700,48032990,4295,4295,4295,4295,8
20250204,133600,47998630,4295,4295,4295,4295,15
20250204,133500,47934205,4295,4295,4295,4295,35
20250204,133400,47783880,4295,4295,4295,4295,0
20250204,133300,47783880,4295,4300,4300,4295,21
20250204,133200,47693660,4305,4305,4305,4305,1
20250204,133100,47689355,4315,4315,4315,4315,1
20250204,133000,47685040,4315,4315,4315,4315,0
20250204,132900,47685040,4315,4315,4335,4315,158
20250204,132800,47002905,4310,4300,4310,4300,39
20250204,132700,46835085,4295,4295,4295,4295,8
20250204,132600,46800725,4295,4295,4295,4295,31
20250204,132500,46667580,4295,4300,4300,4295,6
20250204,132400,46641800,4300,4295,4300,4295,57
20250204,132300,46396740,4295,4295,4295,4295,16
20250204,132200,46328020,4295,4295,4295,4295,0
20250204,132100,46328020,4295,4295,4295,4295,33
20250204,132000,46186285,4295,4295,4295,4295,7
20250204,131900,46156220,4300,4295,4300,4295,31
20250204,131800,46022990,4295,4295,4295,4295,8
20250204,131700,45988630,4300,4300,4300,4300,8
20250204,131600,45954230,4300,4300,4300,4300,33
20250204,131500,45812330,4310,4310,4310,4310,0
20250204,131400,45812330,4310,4310,4310,4310,11
20250204,131300,45764920,4310,4310,4310,4310,8
20250204,131200,45730440,4310,4310,4310,4310,8
20250204,131100,45695960,4310,4310,4310,4310,28
20250204,131000,45575280,4310,4310,4310,4310,39
20250204,130900,45407190,4310,4310,4310,4310,19
20250204,130800,45325300,4310,4310,4310,4310,8
20250204,130700,45290820,4310,4310,4310,4310,33
20250204,130600,45148590,4310,4310,4310,4310,8
20250204,130500,45114110,4310,4310,4310,4310,8
20250204,130400,45079630,4310,4310,4310,4310,22
20250204,130300,44984810,4315,4315,4315,4315,21
20250204,130200,44894195,4310,4310,4310,4310,8
20250204,130100,44859715,4320,4315,4320,4315,14
20250204,130000,44799275,4340,4300,4340,4300,73
20250204,125900,44484545,4305,4305,4305,4305,3
20250204,125800,44471630,4310,4300,4310,4300,58
20250204,125700,44221950,4305,4300,4305,4300,15
20250204,125600,44157400,4295,4295,4295,4295,8
20250204,125500,44123040,4295,4295,4295,4295,23
20250204,125400,44024255,4295,4295,4295,4295,8
20250204,125300,43989895,4295,4295,4295,4295,8
20250204,125200,43955535,4295,4295,4295,4295,30
20250204,125100,43826685,4295,4295,4295,4295,8
20250204,125000,43792325,4295,4295,4295,4295,19
20250204,124900,43710720,4295,4295,4295,4295,8
20250204,124800,43676360,4295,4295,4295,4295,37
20250204,124700,43517445,4295,4300,4300,4295,20
20250204,124600,43431485,4300,4300,4300,4300,7
20250204,124500,43401385,4305,4305,4305,4305,300
20250204,124400,42109885,4300,4300,4300,4300,0
20250204,124300,42109885,4300,4300,4300,4295,36
20250204,124200,41955125,4305,4320,4320,4305,32
20250204,124100,41817315,4315,4315,4315,4315,8
20250204,124000,41782795,4325,4335,4345,4325,423
20250204,123900,39952575,4330,4305,4335,4305,242
20250204,123800,38907685,4305,4305,4305,4305,22
20250204,123700,38812975,4305,4305,4305,4305,7
20250204,123600,38782840,4305,4305,4305,4305,25
20250204,123500,38675215,4305,4305,4305,4305,8
20250204,123400,38640775,4305,4305,4305,4305,8
20250204,123300,38606335,4305,4305,4305,4305,33
20250204,123200,38464270,4305,4305,4305,4305,8
20250204,123100,38429830,4305,4305,4305,4305,0
20250204,123000,38429830,4305,4305,4305,4305,9
20250204,122900,38391085,4305,4305,4305,4305,30
20250204,122800,38261935,4305,4305,4305,4305,16
20250204,122700,38193055,4310,4310,4310,4310,6
20250204,122600,38167195,4310,4315,4315,4310,517
20250204,122500,35936430,4315,4325,4325,4310,6
20250204,122400,35910525,4340,4310,4350,4310,2183
20250204,122300,26454985,4305,4305,4305,4305,8
20250204,122200,26420545,4305,4305,4305,4305,8
20250204,122100,26386105,4305,4305,4305,4305,24
20250204,122000,26282785,4305,4305,4305,4305,8
20250204,121900,26248345,4305,4300,4305,4300,53
20250204,121800,26020285,4300,4310,4310,4300,662
20250204,121700,23173000,4315,4315,4315,4315,24
20250204,121600,23069440,4315,4310,4315,4310,28
20250204,121500,22948655,4310,4310,4310,4310,8
20250204,121400,22914175,4310,4310,4310,4310,29
20250204,121300,22789185,4310,4310,4310,4310,0
20250204,121200,22789185,4310,4310,4310,4310,14
20250204,121100,22728845,4310,4310,4310,4310,8
20250204,121000,22694365,4310,4310,4310,4310,47
20250204,120900,22491795,4310,4310,4310,4310,29
20250204,120800,22366805,4310,4310,4310,4310,8
20250204,120700,22332325,4310,4310,4310,4310,18
20250204,120600,22254745,4310,4310,4310,4310,0
20250204,120500,22254745,4310,4310,4310,4310,35
20250204,120400,22103895,4310,4310,4310,4310,8
20250204,120300,22069415,4310,4310,4310,4310,8
20250204,120200,22034935,4310,4310,4310,4310,19
20250204,120100,21953045,4315,4315,4315,4315,8
20250204,120000,21918525,4320,4320,4320,4315,27
20250204,115900,21801990,4320,4310,4320,4310,42
20250204,115800,21620660,4315,4315,4315,4315,3
20250204,115700,21607715,4310,4310,4310,4310,26
20250204,115600,21495655,4310,4310,4310,4310,8
20250204,115500,21461175,4315,4310,4315,4310,52
20250204,115400,21236935,4310,4310,4310,4310,0
20250204,115300,21236935,4310,4310,4310,4310,27
20250204,115200,21120565,4310,4310,4310,4310,8
20250204,115100,21086085,4310,4310,4310,4310,9
20250204,115000,21047295,4310,4310,4310,4310,32
20250204,114900,20909375,4310,4310,4310,4310,8
20250204,114800,20874895,4310,4310,4310,4310,23
20250204,114700,20775765,4310,4310,4310,4310,0
20250204,114600,20775765,4310,4310,4310,4310,33
20250204,114500,20633535,4310,4310,4310,4310,8
20250204,114400,20599055,4310,4310,4310,4310,7
20250204,114300,20568885,4310,4310,4310,4310,22
20250204,114200,20474065,4310,4310,4310,4310,8
20250204,114100,20439585,4310,4310,4310,4310,25
20250204,114000,20331835,4310,4310,4310,4310,16
20250204,113900,20262875,4310,4310,4310,4310,8
20250204,113800,20228395,4310,4310,4310,4310,22
20250204,113700,20133575,4315,4315,4315,4315,0
20250204,113600,20133575,4315,4315,4315,4315,54
20250204,113500,19900565,4315,4315,4315,4315,56
20250204,113400,19658925,4315,4310,4315,4310,120
20250204,113300,19141195,4310,4310,4310,4310,7
20250204,113200,19111025,4310,4310,4310,4310,8
20250204,113100,19076545,4310,4310,4310,4310,39
20250204,113000,18908455,4310,4310,4310,4310,16
20250204,112900,18839495,4310,4310,4310,4310,16
20250204,112800,18770535,4310,4310,4310,4310,16
20250204,112700,18701575,4310,4310,4310,4310,8
20250204,112600,18667095,4315,4315,4315,4315,25
20250204,112500,18559220,4325,4325,4325,4325,12
20250204,112400,18507320,4325,4320,4345,4320,268
20250204,112300,17345940,4310,4310,4310,4310,8
20250204,112200,17311460,4310,4310,4310,4310,25
20250204,112100,17203710,4310,4310,4310,4310,8
20250204,112000,17169230,4310,4310,4310,4310,8
20250204,111900,17134750,4310,4315,4315,4310,21
20250204,111800,17044205,4315,4315,4315,4315,8
20250204,111700,17009685,4315,4310,4315,4310,37
20250204,111600,16850075,4315,4315,4315,4315,0
20250204,111500,16850075,4315,4320,4320,4315,699
20250204,111400,13830435,4320,4320,4320,4320,8
20250204,111300,13795875,4325,4325,4340,4325,448
20250204,111200,11856155,4320,4330,4330,4320,7
20250204,111100,11825905,4330,4320,4330,4320,24
20250204,111000,11722145,4320,4320,4320,4320,48
20250204,110900,11514785,4320,4320,4320,4320,8
20250204,110800,11480225,4320,4320,4320,4320,8
20250204,110700,11445665,4320,4320,4320,4320,25
20250204,110600,11337665,4320,4320,4320,4320,16
20250204,110500,11268545,4320,4320,4320,4320,22
20250204,110400,11173505,4320,4320,4320,4320,8
20250204,110300,11138945,4320,4320,4320,4320,23
20250204,110200,11039585,4320,4320,4320,4320,0
20250204,110100,11039585,4320,4320,4320,4320,15
20250204,110000,10974785,4320,4320,4320,4320,24
20250204,105900,10871105,4320,4320,4320,4320,8
20250204,105800,10836545,4320,4320,4320,4320,23
20250204,105700,10737185,4320,4320,4320,4320,0
20250204,105600,10737185,4320,4320,4320,4320,16
20250204,105500,10668065,4320,4320,4320,4320,24
20250204,105400,10564385,4320,4320,4320,4320,8
20250204,105300,10529825,4320,4315,4320,4315,68
20250204,105200,10236200,4310,4310,4310,4310,18
20250204,105100,10158620,4310,4320,4320,4310,217
20250204,105000,9223050,4320,4320,4320,4320,7
20250204,104900,9192810,4320,4320,4320,4320,8
20250204,104800,9158250,4320,4320,4320,4320,27
20250204,104700,9041610,4320,4320,4320,4320,8
20250204,104600,9007050,4320,4320,4320,4320,28
20250204,104500,8886090,4320,4320,4320,4320,0
20250204,104400,8886090,4320,4320,4320,4320,8
20250204,104300,8851530,4320,4320,4320,4320,28
20250204,104200,8730570,4320,4320,4320,4320,16
20250204,104100,8661450,4325,4325,4325,4325,8
20250204,104000,8626850,4325,4325,4325,4325,7
20250204,103900,8596575,4325,4325,4325,4325,20
20250204,103800,8510075,4335,4330,4335,4330,24
20250204,103700,8406115,4325,4325,4325,4325,8
20250204,103600,8371515,4325,4325,4325,4325,27
20250204,103500,8254740,4325,4325,4325,4325,8
20250204,103400,8220140,4325,4325,4325,4325,28
20250204,103300,8099040,4325,4325,4325,4325,8
20250204,103200,8064440,4325,4325,4325,4325,20
20250204,103100,7977940,4325,4325,4325,4325,8
20250204,103000,7943340,4330,4330,4330,4330,7
20250204,102900,7913030,4330,4330,4330,4330,30
20250204,102800,7783130,4330,4325,4330,4325,72
20250204,102700,7471410,4325,4325,4325,4325,24
20250204,102600,7367610,4325,4325,4325,4325,0
20250204,102500,7367610,4325,4325,4325,4325,8
20250204,102400,7333010,4325,4325,4325,4325,27
20250204,102300,7216235,4325,4325,4325,4325,8
20250204,102200,7181635,4325,4325,4325,4325,28
20250204,102100,7060535,4325,4325,4325,4325,25
20250204,102000,6952410,4325,4325,4325,4325,8
20250204,101900,6917810,4325,4325,4325,4325,0
20250204,101800,6917810,4325,4325,4325,4325,7
20250204,101700,6887535,4330,4330,4330,4330,8
20250204,101600,6852895,4335,4325,4335,4325,197
20250204,101500,6000220,4325,4325,4325,4325,22
20250204,101400,5905070,4325,4325,4325,4325,16
20250204,101300,5835870,4325,4325,4325,4325,0
20250204,101200,5835870,4325,4325,4325,4325,28
20250204,101100,5714770,4325,4325,4325,4325,12
20250204,101000,5662870,4325,4335,4335,4325,48
20250204,100900,5454980,4335,4335,4335,4335,9
20250204,100800,5415965,4335,4335,4335,4335,287
20250204,100700,4171820,4335,4335,4335,4335,0
20250204,100600,4171820,4335,4335,4335,4335,8
20250204,100500,4137140,4335,4335,4335,4335,25
20250204,100400,4028765,4335,4335,4335,4335,0
20250204,100300,4028765,4335,4340,4340,4335,27
20250204,100200,3911625,4345,4345,4345,4345,0
20250204,100100,3911625,4345,4345,4345,4345,55
20250204,100000,3672650,4335,4335,4335,4335,0
20250204,095900,3672650,4335,4335,4335,4335,0
20250204,095800,3672650,4335,4335,4335,4335,0
20250204,095700,3672650,4335,4335,4335,4335,0
20250204,095600,3672650,4335,4335,4335,4335,0
20250204,095500,3672650,4335,4335,4335,4335,0
20250204,095400,3672650,4335,4335,4335,4335,0
20250204,095300,3672650,4335,4335,4335,4335,0
20250204,095200,3672650,4335,4335,4335,4335,0
20250204,095100,3672650,4335,4335,4335,4335,0
20250204,095000,3672650,4335,4335,4335,4335,0
20250204,094900,3672650,4335,4335,4335,4335,0
20250204,094800,3672650,4335,4335,4335,4335,0
20250204,094700,3672650,4335,4335,4335,4335,0
20250204,094600,3672650,4335,4335,4335,4335,0
20250204,094500,3672650,4335,4335,4335,4335,0
20250204,094400,3672650,4335,4335,4335,4335,104
20250204,094300,3221810,4335,4335,4335,4335,0
20250204,094200,3221810,4335,4335,4335,4335,0
20250204,094100,3221810,4335,4335,4335,4335,0
20250204,094000,3221810,4335,4335,4335,4335,0
20250204,093900,3221810,4335,4335,4345,4335,448
20250204,093800,1279490,4335,4335,4335,4335,0
20250204,093700,1279490,4335,4335,4335,4335,0
20250204,093600,1279490,4335,4335,4335,4335,0
20250204,093500,1279490,4335,4335,4335,4335,0
20250204,093400,1279490,4335,4330,4335,4330,100
20250204,093300,846165,4330,4330,4330,4330,0
20250204,093200,846165,4330,4330,4330,4330,1
20250204,093100,841835,4325,4325,4325,4325,0
20250204,093000,841835,4325,4325,4325,4325,0
20250204,092900,841835,4325,4325,4325,4325,0
20250204,092800,841835,4325,4325,4325,4325,0
20250204,092700,841835,4325,4325,4325,4325,0
20250204,092600,841835,4325,4325,4325,4325,0
20250204,092500,841835,4325,4325,4325,4325,0
20250204,092400,841835,4325,4325,4325,4325,0
20250204,092300,841835,4325,4325,4325,4325,0
20250204,092200,841835,4325,4325,4325,4325,0
20250204,092100,841835,4325,4325,4325,4325,1
20250204,092000,837510,4325,4325,4325,4325,0
20250204,091900,837510,4325,4325,4325,4325,0
20250204,091800,837510,4325,4325,4325,4325,0
20250204,091700,837510,4325,4325,4325,4325,0
20250204,091600,837510,4325,4325,4325,4325,0
20250204,091500,837510,4325,4325,4325,4325,0
20250204,091400,837510,4325,4325,4325,4325,0
20250204,091300,837510,4325,4325,4325,4325,0
20250204,091200,837510,4325,4325,4325,4325,0
20250204,091100,837510,4325,4325,4325,4325,0
20250204,091000,837510,4325,4325,4325,4325,101
20250204,090900,400685,4320,4320,4320,4320,0
20250204,090800,400685,4320,4320,4320,4320,0
20250204,090700,400685,4320,4320,4320,4320,0
20250204,090600,400685,4320,4320,4320,4320,1
20250204,090500,396365,4340,4340,4340,4340,0
20250204,090400,396365,4340,4340,4340,4340,0
20250204,090300,396365,4340,4340,4340,4340,0
20250204,090200,396365,4340,4340,4340,4340,50
20250204,090100,179365,4275,4275,4275,4275,0
20250204,090000,179365,4275,4270,4275,4270,42