KissMeData/005720/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184600,87808080,4425,4425,4425,4425,300
20250206,184500,87808080,4425,4425,4425,4425,0
20250206,184400,87808080,4425,4425,4425,4425,0
20250206,184300,87808080,4425,4425,4425,4425,0
20250206,184200,87808080,4425,4425,4425,4425,0
20250206,184100,87808080,4425,4425,4425,4425,0
20250206,184000,87808080,4425,4425,4425,4425,0
20250206,183900,87808080,4425,4425,4425,4425,0
20250206,183800,87808080,4425,4425,4425,4425,0
20250206,183700,87808080,4425,4425,4425,4425,0
20250206,183600,87808080,4425,4425,4425,4425,0
20250206,183500,87808080,4425,4425,4425,4425,0
20250206,183400,87808080,4425,4425,4425,4425,0
20250206,183300,87808080,4425,4425,4425,4425,0
20250206,183200,87808080,4425,4425,4425,4425,0
20250206,183100,87808080,4425,4425,4425,4425,0
20250206,183000,87808080,4425,4425,4425,4425,0
20250206,182900,87808080,4425,4425,4425,4425,0
20250206,182800,87808080,4425,4425,4425,4425,0
20250206,182700,87808080,4425,4425,4425,4425,0
20250206,182600,87808080,4425,4425,4425,4425,0
20250206,182500,87808080,4425,4425,4425,4425,0
20250206,182400,87808080,4425,4425,4425,4425,0
20250206,182300,87808080,4425,4425,4425,4425,0
20250206,182200,87808080,4425,4425,4425,4425,0
20250206,182100,87808080,4425,4425,4425,4425,0
20250206,182000,87808080,4425,4425,4425,4425,0
20250206,181900,87808080,4425,4425,4425,4425,0
20250206,181800,87808080,4425,4425,4425,4425,0
20250206,181700,87808080,4425,4425,4425,4425,0
20250206,181600,87808080,4425,4425,4425,4425,300
20250206,181500,87808080,4425,4425,4425,4425,0
20250206,181400,87808080,4425,4425,4425,4425,0
20250206,181300,87808080,4425,4425,4425,4425,0
20250206,181200,87808080,4425,4425,4425,4425,0
20250206,181100,87808080,4425,4425,4425,4425,0
20250206,181000,87808080,4425,4425,4425,4425,0
20250206,180900,87808080,4425,4425,4425,4425,0
20250206,180800,87808080,4425,4425,4425,4425,0
20250206,180700,87808080,4425,4425,4425,4425,0
20250206,180600,87808080,4425,4425,4425,4425,0
20250206,180500,87808080,4425,4425,4425,4425,0
20250206,180400,87808080,4425,4425,4425,4425,0
20250206,180300,87808080,4425,4425,4425,4425,0
20250206,180200,87808080,4425,4425,4425,4425,0
20250206,180100,87808080,4425,4425,4425,4425,0
20250206,180000,87808080,4425,4425,4425,4425,0
20250206,175900,87808080,4425,4425,4425,4425,0
20250206,175800,87808080,4425,4425,4425,4425,0
20250206,175700,87808080,4425,4425,4425,4425,0
20250206,175600,87808080,4425,4425,4425,4425,0
20250206,175500,87808080,4425,4425,4425,4425,0
20250206,175400,87808080,4425,4425,4425,4425,0
20250206,175300,87808080,4425,4425,4425,4425,0
20250206,175200,87808080,4425,4425,4425,4425,0
20250206,175100,87808080,4425,4425,4425,4425,0
20250206,175000,87808080,4425,4425,4425,4425,0
20250206,174900,87808080,4425,4425,4425,4425,0
20250206,174800,87808080,4425,4425,4425,4425,0
20250206,174700,87808080,4425,4425,4425,4425,0
20250206,174600,87808080,4425,4425,4425,4425,300
20250206,174500,87808080,4425,4425,4425,4425,0
20250206,174400,87808080,4425,4425,4425,4425,0
20250206,174300,87808080,4425,4425,4425,4425,0
20250206,174200,87808080,4425,4425,4425,4425,0
20250206,174100,87808080,4425,4425,4425,4425,0
20250206,174000,87808080,4425,4425,4425,4425,0
20250206,173900,87808080,4425,4425,4425,4425,0
20250206,173800,87808080,4425,4425,4425,4425,0
20250206,173700,87808080,4425,4425,4425,4425,0
20250206,173600,87808080,4425,4425,4425,4425,0
20250206,173500,87808080,4425,4425,4425,4425,0
20250206,173400,87808080,4425,4425,4425,4425,0
20250206,173300,87808080,4425,4425,4425,4425,0
20250206,173200,87808080,4425,4425,4425,4425,0
20250206,173100,87808080,4425,4425,4425,4425,0
20250206,173000,87808080,4425,4425,4425,4425,0
20250206,172900,87808080,4425,4425,4425,4425,0
20250206,172800,87808080,4425,4425,4425,4425,0
20250206,172700,87808080,4425,4425,4425,4425,0
20250206,172600,87808080,4425,4425,4425,4425,0
20250206,172500,87808080,4425,4425,4425,4425,0
20250206,172400,87808080,4425,4425,4425,4425,0
20250206,172300,87808080,4425,4425,4425,4425,0
20250206,172200,87808080,4425,4425,4425,4425,0
20250206,172100,87808080,4425,4425,4425,4425,0
20250206,172000,87808080,4425,4425,4425,4425,0
20250206,171900,87808080,4425,4425,4425,4425,0
20250206,171800,87808080,4425,4425,4425,4425,0
20250206,171700,87808080,4425,4425,4425,4425,0
20250206,171600,87808080,4425,4425,4425,4425,300
20250206,171500,87808080,4425,4425,4425,4425,0
20250206,171400,87808080,4425,4425,4425,4425,0
20250206,171300,87808080,4425,4425,4425,4425,0
20250206,171200,87808080,4425,4425,4425,4425,0
20250206,171100,87808080,4425,4425,4425,4425,0
20250206,171000,87808080,4425,4425,4425,4425,0
20250206,170900,87808080,4425,4425,4425,4425,0
20250206,170800,87808080,4425,4425,4425,4425,0
20250206,170700,87808080,4425,4425,4425,4425,0
20250206,170600,87808080,4425,4425,4425,4425,0
20250206,170500,87808080,4425,4425,4425,4425,0
20250206,170400,87808080,4425,4425,4425,4425,0
20250206,170300,87808080,4425,4425,4425,4425,0
20250206,170200,87808080,4425,4425,4425,4425,0
20250206,170100,87808080,4425,4425,4425,4425,0
20250206,170000,87808080,4425,4425,4425,4425,0
20250206,165900,87808080,4425,4425,4425,4425,0
20250206,165800,87808080,4425,4425,4425,4425,0
20250206,165700,87808080,4425,4425,4425,4425,0
20250206,165600,87808080,4425,4425,4425,4425,0
20250206,165500,87808080,4425,4425,4425,4425,0
20250206,165400,87808080,4425,4425,4425,4425,0
20250206,165300,87808080,4425,4425,4425,4425,0
20250206,165200,87808080,4425,4425,4425,4425,0
20250206,165100,87808080,4425,4425,4425,4425,0
20250206,165000,87808080,4425,4425,4425,4425,0
20250206,164900,87808080,4425,4425,4425,4425,0
20250206,164800,87808080,4425,4425,4425,4425,0
20250206,164700,87808080,4425,4425,4425,4425,0
20250206,164600,87808080,4425,4425,4425,4425,300
20250206,164500,87808080,4425,4425,4425,4425,0
20250206,164400,87808080,4425,4425,4425,4425,0
20250206,164300,87808080,4425,4425,4425,4425,0
20250206,164200,87808080,4425,4425,4425,4425,0
20250206,164100,87808080,4425,4425,4425,4425,0
20250206,164000,87808080,4425,4425,4425,4425,0
20250206,163900,87808080,4425,4425,4425,4425,0
20250206,163800,87808080,4425,4425,4425,4425,0
20250206,163700,87808080,4425,4425,4425,4425,0
20250206,163600,87808080,4425,4425,4425,4425,0
20250206,163500,87808080,4425,4425,4425,4425,0
20250206,163400,87808080,4425,4425,4425,4425,0
20250206,163300,87808080,4425,4425,4425,4425,0
20250206,163200,87808080,4425,4425,4425,4425,0
20250206,163100,87808080,4425,4425,4425,4425,0
20250206,163000,87808080,4425,4425,4425,4425,0
20250206,162900,87808080,4425,4425,4425,4425,0
20250206,162800,87808080,4425,4425,4425,4425,0
20250206,162700,87808080,4425,4425,4425,4425,0
20250206,162600,87808080,4425,4425,4425,4425,0
20250206,162500,87808080,4425,4425,4425,4425,0
20250206,162400,87808080,4425,4425,4425,4425,0
20250206,162300,87808080,4425,4425,4425,4425,0
20250206,162200,87808080,4425,4425,4425,4425,0
20250206,162100,87808080,4425,4425,4425,4425,0
20250206,162000,87808080,4425,4425,4425,4425,0
20250206,161900,87808080,4425,4425,4425,4425,0
20250206,161800,87808080,4425,4425,4425,4425,0
20250206,161700,87808080,4425,4425,4425,4425,0
20250206,161600,87808080,4425,4425,4425,4425,300
20250206,161500,87808080,4425,4425,4425,4425,0
20250206,161400,87808080,4425,4425,4425,4425,0
20250206,161300,87808080,4425,4425,4425,4425,0
20250206,161200,87808080,4425,4425,4425,4425,0
20250206,161100,87808080,4425,4425,4425,4425,0
20250206,161000,87808080,4425,4425,4425,4425,0
20250206,160900,87808080,4425,4425,4425,4425,0
20250206,160800,87808080,4425,4425,4425,4425,0
20250206,160700,87808080,4425,4425,4425,4425,0
20250206,160600,87808080,4425,4425,4425,4425,0
20250206,160500,87808080,4425,4425,4425,4425,0
20250206,160400,87808080,4425,4425,4425,4425,0
20250206,160300,87808080,4425,4425,4425,4425,0
20250206,160200,87808080,4425,4425,4425,4425,0
20250206,160100,87808080,4425,4425,4425,4425,0
20250206,160000,87808080,4425,4425,4425,4425,0
20250206,155900,87808080,4425,4425,4425,4425,0
20250206,155800,87808080,4425,4425,4425,4425,0
20250206,155700,87808080,4425,4425,4425,4425,0
20250206,155600,87808080,4425,4425,4425,4425,0
20250206,155500,87808080,4425,4425,4425,4425,0
20250206,155400,87808080,4425,4425,4425,4425,0
20250206,155300,87808080,4425,4425,4425,4425,0
20250206,155200,87808080,4425,4425,4425,4425,0
20250206,155100,87808080,4425,4425,4425,4425,0
20250206,155000,87808080,4425,4425,4425,4425,0
20250206,154900,87808080,4425,4425,4425,4425,0
20250206,154800,87808080,4425,4425,4425,4425,0
20250206,154700,87808080,4425,4425,4425,4425,0
20250206,154600,87808080,4425,4425,4425,4425,300
20250206,154500,87808080,4425,4425,4425,4425,0
20250206,154400,87808080,4425,4425,4425,4425,0
20250206,154300,87808080,4425,4425,4425,4425,0
20250206,154200,87808080,4425,4425,4425,4425,0
20250206,154100,87808080,4425,4425,4425,4425,0
20250206,154000,87808080,4425,4425,4425,4425,0
20250206,153900,87808080,4425,4425,4425,4425,0
20250206,153800,87808080,4425,4425,4425,4425,0
20250206,153700,87808080,4425,4425,4425,4425,0
20250206,153600,87808080,4425,4425,4425,4425,0
20250206,153500,87808080,4425,4425,4425,4425,0
20250206,153400,87808080,4425,4425,4425,4425,0
20250206,153300,87808080,4425,4425,4425,4425,0
20250206,153200,87808080,4425,4425,4425,4425,0
20250206,153100,87808080,4425,4425,4425,4425,0
20250206,153000,87808080,4425,4425,4425,4425,300
20250206,152900,86480580,4325,4325,4325,4325,0
20250206,152800,86480580,4325,4325,4325,4325,0
20250206,152700,86480580,4325,4325,4325,4325,0
20250206,152600,86480580,4325,4325,4325,4325,0
20250206,152500,86480580,4325,4325,4325,4325,0
20250206,152400,86480580,4325,4325,4325,4325,0
20250206,152300,86480580,4325,4325,4325,4325,0
20250206,152200,86480580,4325,4325,4325,4325,0
20250206,152100,86480580,4325,4325,4325,4325,0
20250206,152000,86480580,4325,4325,4325,4325,0
20250206,151900,86480580,4325,4325,4325,4325,46
20250206,151800,86281630,4325,4325,4325,4325,0
20250206,151700,86281630,4325,4325,4325,4325,0
20250206,151600,86281630,4325,4335,4380,4325,813
20250206,151500,82742355,4325,4320,4330,4320,112
20250206,151400,82258190,4315,4315,4315,4315,280
20250206,151300,81049990,4320,4320,4320,4320,0
20250206,151200,81049990,4320,4320,4320,4320,1
20250206,151100,81045670,4315,4315,4315,4315,0
20250206,151000,81045670,4315,4315,4315,4315,13
20250206,150900,80989575,4315,4315,4315,4315,0
20250206,150800,80989575,4315,4315,4315,4315,0
20250206,150700,80989575,4315,4315,4315,4315,0
20250206,150600,80989575,4315,4315,4315,4315,0
20250206,150500,80989575,4315,4315,4315,4315,0
20250206,150400,80989575,4315,4315,4315,4315,0
20250206,150300,80989575,4315,4315,4315,4315,0
20250206,150200,80989575,4315,4315,4315,4315,0
20250206,150100,80989575,4315,4315,4315,4315,0
20250206,150000,80989575,4315,4315,4315,4315,27
20250206,145900,80873070,4315,4315,4315,4315,12
20250206,145800,80821290,4315,4315,4315,4315,31
20250206,145700,80687525,4315,4315,4315,4315,35
20250206,145600,80536500,4315,4315,4315,4315,30
20250206,145500,80407050,4315,4315,4315,4315,39
20250206,145400,80238765,4315,4315,4315,4315,12
20250206,145300,80186985,4315,4315,4315,4315,29
20250206,145200,80061850,4315,4315,4315,4315,28
20250206,145100,79941030,4315,4310,4315,4310,112
20250206,145000,79457880,4310,4310,4310,4310,29
20250206,144900,79332890,4310,4310,4310,4310,122
20250206,144800,78807070,4315,4310,4315,4310,11
20250206,144700,78759645,4315,4310,4315,4310,42
20250206,144600,78578495,4315,4315,4315,4310,38
20250206,144500,78414560,4310,4310,4310,4310,28
20250206,144400,78293880,4310,4310,4310,4310,34
20250206,144300,78147340,4310,4310,4310,4310,19
20250206,144200,78065450,4310,4310,4310,4310,26
20250206,144100,77953390,4310,4310,4310,4310,32
20250206,144000,77815470,4310,4310,4310,4310,30
20250206,143900,77686170,4310,4310,4310,4310,31
20250206,143800,77552560,4310,4310,4310,4310,36
20250206,143700,77397400,4310,4310,4310,4310,11
20250206,143600,77349990,4310,4310,4310,4310,30
20250206,143500,77220690,4310,4310,4310,4310,29
20250206,143400,77095700,4310,4320,4320,4310,48
20250206,143300,76888620,4320,4310,4320,4310,43
20250206,143200,76703135,4320,4320,4330,4310,1323
20250206,143100,70991350,4325,4320,4360,4320,1591
20250206,143000,64107110,4310,4300,4310,4300,713
20250206,142900,61037780,4300,4300,4300,4300,33
20250206,142800,60895880,4300,4300,4300,4300,61
20250206,142700,60633580,4300,4300,4300,4300,34
20250206,142600,60487380,4300,4300,4300,4300,19
20250206,142500,60405680,4300,4300,4300,4300,154
20250206,142400,59743480,4300,4300,4300,4300,30
20250206,142300,59614480,4300,4300,4300,4300,23
20250206,142200,59515580,4300,4300,4300,4300,79
20250206,142100,59175880,4300,4300,4300,4300,41
20250206,142000,58999580,4300,4300,4300,4300,12
20250206,141900,58947980,4300,4300,4300,4300,28
20250206,141800,58827580,4300,4300,4300,4300,184
20250206,141700,58036380,4300,4300,4300,4300,38
20250206,141600,57872980,4300,4300,4300,4300,28
20250206,141500,57752580,4300,4300,4300,4300,12
20250206,141400,57700980,4300,4300,4300,4300,29
20250206,141300,57576280,4300,4300,4300,4300,35
20250206,141200,57425780,4300,4300,4300,4300,30
20250206,141100,57296780,4300,4300,4300,4300,27
20250206,141000,57180680,4300,4300,4300,4300,28
20250206,140900,57060280,4300,4300,4300,4300,18
20250206,140800,56982880,4300,4300,4300,4300,33
20250206,140700,56840980,4300,4300,4300,4300,61
20250206,140600,56578680,4300,4300,4300,4300,28
20250206,140500,56458280,4300,4300,4300,4300,25
20250206,140400,56350780,4300,4300,4305,4300,21
20250206,140300,56260470,4300,4300,4300,4300,23
20250206,140200,56161570,4300,4300,4300,4300,100
20250206,140100,55731570,4305,4300,4305,4300,56
20250206,140000,55490760,4300,4300,4300,4300,32
20250206,135900,55353160,4300,4300,4300,4300,372
20250206,135800,53753560,4300,4300,4300,4300,8
20250206,135700,53719160,4300,4300,4300,4300,43
20250206,135600,53534260,4300,4300,4300,4300,34
20250206,135500,53388060,4300,4300,4300,4300,22
20250206,135400,53293460,4300,4300,4300,4300,29
20250206,135300,53168760,4300,4300,4300,4300,30
20250206,135200,53039760,4300,4300,4300,4300,16
20250206,135100,52970960,4300,4300,4300,4300,24
20250206,135000,52867760,4300,4300,4300,4300,26
20250206,134900,52755960,4300,4300,4300,4300,25
20250206,134800,52648460,4300,4300,4300,4300,49
20250206,134700,52437760,4300,4300,4300,4300,16
20250206,134600,52368960,4300,4300,4300,4300,28
20250206,134500,52248560,4300,4300,4300,4300,23
20250206,134400,52149660,4300,4300,4300,4300,45
20250206,134300,51956160,4300,4300,4300,4300,33
20250206,134200,51814260,4300,4300,4300,4300,47
20250206,134100,51612160,4300,4300,4300,4300,250
20250206,134000,50537160,4300,4300,4300,4300,30
20250206,133900,50408160,4300,4300,4300,4300,33
20250206,133800,50266260,4300,4300,4300,4300,48
20250206,133700,50059860,4300,4300,4300,4300,25
20250206,133600,49952360,4300,4300,4300,4300,7
20250206,133500,49922260,4300,4300,4300,4300,36
20250206,133400,49767460,4300,4300,4300,4300,53
20250206,133300,49539560,4300,4300,4300,4300,27
20250206,133200,49423460,4300,4300,4300,4300,27
20250206,133100,49307360,4300,4300,4300,4300,49
20250206,133000,49096660,4300,4300,4300,4300,16
20250206,132900,49027860,4300,4300,4300,4300,151
20250206,132800,48378560,4300,4300,4300,4300,30
20250206,132700,48249560,4300,4300,4300,4300,47
20250206,132600,48047460,4300,4300,4300,4300,35
20250206,132500,47896960,4300,4300,4300,4300,275
20250206,132400,46714460,4300,4300,4300,4300,8
20250206,132300,46680060,4300,4300,4300,4300,26
20250206,132200,46568260,4300,4300,4300,4300,58
20250206,132100,46318860,4300,4300,4300,4300,27
20250206,132000,46202760,4300,4300,4300,4300,29
20250206,131900,46078060,4300,4300,4300,4300,8
20250206,131800,46043660,4300,4300,4300,4300,54
20250206,131700,45811460,4300,4300,4300,4300,25
20250206,131600,45703960,4300,4300,4300,4300,27
20250206,131500,45587860,4300,4300,4300,4300,23
20250206,131400,45488960,4300,4300,4300,4300,47
20250206,131300,45286860,4300,4300,4300,4300,15
20250206,131200,45222360,4300,4300,4300,4300,23
20250206,131100,45123460,4300,4300,4300,4300,25
20250206,131000,45015960,4300,4300,4300,4300,147
20250206,130900,44383860,4300,4300,4300,4300,53
20250206,130800,44155960,4300,4300,4300,4300,8
20250206,130700,44121560,4300,4300,4300,4300,28
20250206,130600,44001160,4300,4300,4300,4300,286
20250206,130500,42771360,4300,4300,4300,4300,54
20250206,130400,42539160,4300,4300,4300,4300,22
20250206,130300,42444560,4300,4300,4300,4300,24
20250206,130200,42341360,4300,4300,4300,4300,14
20250206,130100,42281160,4300,4300,4300,4300,55
20250206,130000,42044660,4300,4300,4300,4300,24
20250206,125900,41941460,4300,4300,4300,4300,27
20250206,125800,41825360,4300,4300,4300,4300,0
20250206,125700,41825360,4300,4300,4300,4300,0
20250206,125600,41825360,4300,4300,4300,4300,0
20250206,125500,41825360,4300,4300,4300,4300,0
20250206,125400,41825360,4300,4300,4300,4300,0
20250206,125300,41825360,4300,4300,4300,4300,0
20250206,125200,41825360,4300,4300,4300,4300,0
20250206,125100,41825360,4300,4300,4300,4300,0
20250206,125000,41825360,4300,4300,4300,4300,0
20250206,124900,41825360,4300,4300,4300,4300,0
20250206,124800,41825360,4300,4300,4300,4300,0
20250206,124700,41825360,4300,4300,4300,4300,0
20250206,124600,41825360,4300,4300,4300,4300,264
20250206,124500,40690160,4300,4300,4300,4300,0
20250206,124400,40690160,4300,4300,4300,4300,0
20250206,124300,40690160,4300,4300,4300,4300,1256
20250206,124200,35289360,4300,4300,4300,4300,0
20250206,124100,35289360,4300,4300,4300,4300,2138
20250206,124000,26095960,4300,4300,4300,4300,0
20250206,123900,26095960,4300,4300,4300,4300,0
20250206,123800,26095960,4300,4300,4300,4300,0
20250206,123700,26095960,4300,4300,4300,4300,0
20250206,123600,26095960,4300,4300,4300,4300,0
20250206,123500,26095960,4300,4300,4300,4300,0
20250206,123400,26095960,4300,4300,4300,4300,0
20250206,123300,26095960,4300,4300,4300,4300,0
20250206,123200,26095960,4300,4300,4300,4300,0
20250206,123100,26095960,4300,4300,4300,4300,0
20250206,123000,26095960,4300,4300,4300,4300,0
20250206,122900,26095960,4300,4300,4300,4300,0
20250206,122800,26095960,4300,4300,4300,4300,0
20250206,122700,26095960,4300,4300,4300,4300,0
20250206,122600,26095960,4300,4300,4300,4300,0
20250206,122500,26095960,4300,4300,4300,4300,0
20250206,122400,26095960,4300,4300,4300,4300,0
20250206,122300,26095960,4300,4300,4300,4300,0
20250206,122200,26095960,4300,4300,4300,4300,0
20250206,122100,26095960,4300,4300,4300,4300,0
20250206,122000,26095960,4300,4300,4300,4300,0
20250206,121900,26095960,4300,4300,4300,4300,0
20250206,121800,26095960,4300,4300,4300,4300,0
20250206,121700,26095960,4300,4300,4300,4300,0
20250206,121600,26095960,4300,4300,4300,4300,0
20250206,121500,26095960,4300,4300,4300,4300,0
20250206,121400,26095960,4300,4300,4300,4300,0
20250206,121300,26095960,4300,4300,4300,4300,0
20250206,121200,26095960,4300,4300,4300,4300,0
20250206,121100,26095960,4300,4300,4300,4300,2
20250206,121000,26087360,4300,4300,4300,4300,93
20250206,120900,25687460,4305,4305,4305,4305,0
20250206,120800,25687460,4305,4305,4305,4305,0
20250206,120700,25687460,4305,4305,4305,4305,0
20250206,120600,25687460,4305,4305,4305,4305,0
20250206,120500,25687460,4305,4305,4305,4305,0
20250206,120400,25687460,4305,4305,4305,4305,0
20250206,120300,25687460,4305,4305,4305,4305,0
20250206,120200,25687460,4305,4305,4305,4305,0
20250206,120100,25687460,4305,4305,4305,4305,25
20250206,120000,25579835,4305,4305,4305,4305,0
20250206,115900,25579835,4305,4305,4305,4305,0
20250206,115800,25579835,4305,4305,4305,4305,0
20250206,115700,25579835,4305,4305,4305,4305,2
20250206,115600,25571225,4300,4300,4300,4300,0
20250206,115500,25571225,4300,4300,4300,4300,0
20250206,115400,25571225,4300,4300,4300,4300,0
20250206,115300,25571225,4300,4300,4300,4300,0
20250206,115200,25571225,4300,4300,4300,4300,0
20250206,115100,25571225,4300,4300,4300,4300,0
20250206,115000,25571225,4300,4300,4300,4300,0
20250206,114900,25571225,4300,4300,4300,4300,0
20250206,114800,25571225,4300,4300,4300,4300,0
20250206,114700,25571225,4300,4300,4300,4300,0
20250206,114600,25571225,4300,4300,4300,4300,0
20250206,114500,25571225,4300,4300,4300,4300,862
20250206,114400,21864625,4300,4300,4300,4300,0
20250206,114300,21864625,4300,4300,4300,4300,0
20250206,114200,21864625,4300,4300,4300,4300,0
20250206,114100,21864625,4300,4300,4300,4300,0
20250206,114000,21864625,4300,4305,4305,4300,457
20250206,113900,19897525,4305,4305,4305,4305,0
20250206,113800,19897525,4305,4305,4305,4305,0
20250206,113700,19897525,4305,4305,4305,4305,0
20250206,113600,19897525,4305,4305,4305,4305,0
20250206,113500,19897525,4305,4305,4305,4305,0
20250206,113400,19897525,4305,4305,4305,4305,0
20250206,113300,19897525,4305,4305,4305,4305,0
20250206,113200,19897525,4305,4305,4305,4305,0
20250206,113100,19897525,4305,4305,4305,4305,0
20250206,113000,19897525,4305,4305,4305,4305,0
20250206,112900,19897525,4305,4305,4305,4305,0
20250206,112800,19897525,4305,4305,4305,4305,0
20250206,112700,19897525,4305,4305,4305,4305,0
20250206,112600,19897525,4305,4305,4305,4305,0
20250206,112500,19897525,4305,4305,4305,4305,0
20250206,112400,19897525,4305,4305,4305,4305,0
20250206,112300,19897525,4305,4305,4305,4305,0
20250206,112200,19897525,4305,4305,4305,4305,0
20250206,112100,19897525,4305,4305,4305,4305,0
20250206,112000,19897525,4305,4305,4305,4305,0
20250206,111900,19897525,4305,4305,4305,4305,0
20250206,111800,19897525,4305,4305,4305,4305,0
20250206,111700,19897525,4305,4305,4305,4305,0
20250206,111600,19897525,4305,4305,4305,4305,0
20250206,111500,19897525,4305,4305,4305,4305,0
20250206,111400,19897525,4305,4305,4305,4305,0
20250206,111300,19897525,4305,4305,4305,4305,0
20250206,111200,19897525,4305,4305,4305,4305,0
20250206,111100,19897525,4305,4305,4305,4305,620
20250206,111000,17228425,4310,4310,4310,4310,1
20250206,110900,17224115,4315,4315,4315,4315,0
20250206,110800,17224115,4315,4315,4315,4315,0
20250206,110700,17224115,4315,4315,4315,4315,0
20250206,110600,17224115,4315,4315,4315,4315,0
20250206,110500,17224115,4315,4315,4315,4315,0
20250206,110400,17224115,4315,4315,4315,4315,0
20250206,110300,17224115,4315,4315,4315,4315,0
20250206,110200,17224115,4315,4315,4315,4315,0
20250206,110100,17224115,4315,4315,4315,4315,85
20250206,110000,16857340,4315,4315,4315,4315,0
20250206,105900,16857340,4315,4315,4315,4315,0
20250206,105800,16857340,4315,4315,4315,4315,0
20250206,105700,16857340,4315,4315,4315,4315,0
20250206,105600,16857340,4315,4315,4315,4315,0
20250206,105500,16857340,4315,4315,4315,4315,10
20250206,105400,16814190,4315,4315,4315,4315,0
20250206,105300,16814190,4315,4315,4315,4315,145
20250206,105200,16188515,4315,4315,4315,4315,0
20250206,105100,16188515,4315,4315,4315,4315,0
20250206,105000,16188515,4315,4315,4315,4315,0
20250206,104900,16188515,4315,4315,4315,4315,0
20250206,104800,16188515,4315,4315,4315,4315,5
20250206,104700,16166940,4310,4310,4310,4310,0
20250206,104600,16166940,4310,4310,4310,4310,0
20250206,104500,16166940,4310,4310,4310,4310,0
20250206,104400,16166940,4310,4310,4310,4310,0
20250206,104300,16166940,4310,4310,4310,4310,211
20250206,104200,15257530,4315,4315,4315,4315,0
20250206,104100,15257530,4315,4315,4315,4315,0
20250206,104000,15257530,4315,4315,4315,4315,0
20250206,103900,15257530,4315,4315,4315,4315,0
20250206,103800,15257530,4315,4315,4315,4315,0
20250206,103700,15257530,4315,4315,4315,4315,0
20250206,103600,15257530,4315,4315,4315,4315,0
20250206,103500,15257530,4315,4315,4315,4315,0
20250206,103400,15257530,4315,4310,4315,4310,493
20250206,103300,13132695,4310,4310,4310,4310,0
20250206,103200,13132695,4310,4310,4310,4310,0
20250206,103100,13132695,4310,4310,4310,4310,1
20250206,103000,13128385,4305,4305,4305,4305,50
20250206,102900,12913135,4305,4305,4305,4305,0
20250206,102800,12913135,4305,4305,4305,4305,0
20250206,102700,12913135,4305,4305,4305,4305,0
20250206,102600,12913135,4305,4305,4305,4305,0
20250206,102500,12913135,4305,4305,4305,4305,0
20250206,102400,12913135,4305,4305,4305,4305,0
20250206,102300,12913135,4305,4305,4305,4305,0
20250206,102200,12913135,4305,4305,4305,4305,0
20250206,102100,12913135,4305,4305,4305,4305,0
20250206,102000,12913135,4305,4305,4305,4305,0
20250206,101900,12913135,4305,4305,4305,4305,0
20250206,101800,12913135,4305,4305,4305,4305,0
20250206,101700,12913135,4305,4305,4305,4305,0
20250206,101600,12913135,4305,4305,4305,4305,1
20250206,101500,12908830,4305,4305,4305,4305,0
20250206,101400,12908830,4305,4305,4305,4305,0
20250206,101300,12908830,4305,4305,4305,4305,0
20250206,101200,12908830,4305,4305,4305,4305,0
20250206,101100,12908830,4305,4305,4305,4305,0
20250206,101000,12908830,4305,4310,4310,4305,148
20250206,100900,12271115,4315,4315,4315,4315,0
20250206,100800,12271115,4315,4315,4315,4315,0
20250206,100700,12271115,4315,4315,4315,4315,0
20250206,100600,12271115,4315,4315,4315,4315,0
20250206,100500,12271115,4315,4315,4315,4315,0
20250206,100400,12271115,4315,4315,4315,4315,0
20250206,100300,12271115,4315,4325,4325,4315,6
20250206,100200,12245215,4315,4315,4315,4315,0
20250206,100100,12245215,4315,4315,4315,4315,495
20250206,100000,10109290,4315,4315,4315,4315,0
20250206,095900,10109290,4315,4315,4315,4315,0
20250206,095800,10109290,4315,4315,4315,4315,0
20250206,095700,10109290,4315,4315,4315,4315,0
20250206,095600,10109290,4315,4315,4315,4315,0
20250206,095500,10109290,4315,4315,4315,4315,100
20250206,095400,9677790,4315,4315,4315,4315,0
20250206,095300,9677790,4315,4315,4315,4315,800
20250206,095200,6225790,4315,4315,4315,4315,0
20250206,095100,6225790,4315,4315,4315,4315,0
20250206,095000,6225790,4315,4315,4315,4315,0
20250206,094900,6225790,4315,4315,4315,4315,0
20250206,094800,6225790,4315,4315,4315,4315,0
20250206,094700,6225790,4315,4315,4315,4315,0
20250206,094600,6225790,4315,4315,4315,4315,0
20250206,094500,6225790,4315,4315,4315,4315,0
20250206,094400,6225790,4315,4315,4315,4315,2
20250206,094300,6217160,4315,4315,4315,4315,0
20250206,094200,6217160,4315,4315,4315,4315,0
20250206,094100,6217160,4315,4315,4315,4315,0
20250206,094000,6217160,4315,4315,4315,4315,0
20250206,093900,6217160,4315,4315,4315,4315,0
20250206,093800,6217160,4315,4315,4315,4315,0
20250206,093700,6217160,4315,4315,4315,4315,0
20250206,093600,6217160,4315,4315,4315,4315,0
20250206,093500,6217160,4315,4315,4315,4315,10
20250206,093400,6174010,4315,4315,4315,4315,0
20250206,093300,6174010,4315,4315,4315,4315,300
20250206,093200,4879510,4315,4315,4315,4315,1
20250206,093100,4875195,4315,4315,4315,4315,0
20250206,093000,4875195,4315,4315,4315,4315,0
20250206,092900,4875195,4315,4315,4315,4315,0
20250206,092800,4875195,4315,4315,4315,4315,700
20250206,092700,1854695,4310,4310,4310,4310,0
20250206,092600,1854695,4310,4310,4310,4310,0
20250206,092500,1854695,4310,4310,4310,4310,0
20250206,092400,1854695,4310,4310,4310,4310,0
20250206,092300,1854695,4310,4310,4310,4310,0
20250206,092200,1854695,4310,4310,4310,4310,0
20250206,092100,1854695,4310,4310,4310,4310,0
20250206,092000,1854695,4310,4310,4310,4310,0
20250206,091900,1854695,4310,4310,4310,4310,0
20250206,091800,1854695,4310,4310,4310,4310,0
20250206,091700,1854695,4310,4310,4310,4310,109
20250206,091600,1384905,4310,4310,4310,4310,38
20250206,091500,1221125,4310,4310,4310,4310,0
20250206,091400,1221125,4310,4310,4310,4310,0
20250206,091300,1221125,4310,4310,4310,4310,0
20250206,091200,1221125,4310,4310,4310,4310,0
20250206,091100,1221125,4310,4315,4315,4310,25
20250206,091000,1113260,4320,4320,4320,4320,8
20250206,090900,1078700,4315,4315,4315,4315,0
20250206,090800,1078700,4315,4315,4315,4315,0
20250206,090700,1078700,4315,4315,4315,4315,0
20250206,090600,1078700,4315,4315,4315,4315,0
20250206,090500,1078700,4315,4315,4315,4315,0
20250206,090400,1078700,4315,4315,4315,4315,0
20250206,090300,1078700,4315,4335,4335,4315,10
20250206,090200,1035450,4315,4315,4315,4315,0
20250206,090100,1035450,4315,4315,4315,4310,217
20250206,090000,99245,4315,4315,4315,4315,23