KissMeData/005720/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184600,52885085,4325,4325,4325,4325,268
20250217,184500,52885085,4325,4325,4325,4325,0
20250217,184400,52885085,4325,4325,4325,4325,0
20250217,184300,52885085,4325,4325,4325,4325,0
20250217,184200,52885085,4325,4325,4325,4325,0
20250217,184100,52885085,4325,4325,4325,4325,0
20250217,184000,52885085,4325,4325,4325,4325,0
20250217,183900,52885085,4325,4325,4325,4325,0
20250217,183800,52885085,4325,4325,4325,4325,0
20250217,183700,52885085,4325,4325,4325,4325,0
20250217,183600,52885085,4325,4325,4325,4325,0
20250217,183500,52885085,4325,4325,4325,4325,0
20250217,183400,52885085,4325,4325,4325,4325,0
20250217,183300,52885085,4325,4325,4325,4325,0
20250217,183200,52885085,4325,4325,4325,4325,0
20250217,183100,52885085,4325,4325,4325,4325,0
20250217,183000,52885085,4325,4325,4325,4325,0
20250217,182900,52885085,4325,4325,4325,4325,0
20250217,182800,52885085,4325,4325,4325,4325,0
20250217,182700,52885085,4325,4325,4325,4325,0
20250217,182600,52885085,4325,4325,4325,4325,0
20250217,182500,52885085,4325,4325,4325,4325,0
20250217,182400,52885085,4325,4325,4325,4325,0
20250217,182300,52885085,4325,4325,4325,4325,0
20250217,182200,52885085,4325,4325,4325,4325,0
20250217,182100,52885085,4325,4325,4325,4325,0
20250217,182000,52885085,4325,4325,4325,4325,0
20250217,181900,52885085,4325,4325,4325,4325,0
20250217,181800,52885085,4325,4325,4325,4325,0
20250217,181700,52885085,4325,4325,4325,4325,0
20250217,181600,52885085,4325,4325,4325,4325,268
20250217,181500,52885085,4325,4325,4325,4325,0
20250217,181400,52885085,4325,4325,4325,4325,0
20250217,181300,52885085,4325,4325,4325,4325,0
20250217,181200,52885085,4325,4325,4325,4325,0
20250217,181100,52885085,4325,4325,4325,4325,0
20250217,181000,52885085,4325,4325,4325,4325,0
20250217,180900,52885085,4325,4325,4325,4325,0
20250217,180800,52885085,4325,4325,4325,4325,0
20250217,180700,52885085,4325,4325,4325,4325,0
20250217,180600,52885085,4325,4325,4325,4325,0
20250217,180500,52885085,4325,4325,4325,4325,0
20250217,180400,52885085,4325,4325,4325,4325,0
20250217,180300,52885085,4325,4325,4325,4325,0
20250217,180200,52885085,4325,4325,4325,4325,0
20250217,180100,52885085,4325,4325,4325,4325,0
20250217,180000,52885085,4325,4325,4325,4325,0
20250217,175900,52885085,4325,4325,4325,4325,0
20250217,175800,52885085,4325,4325,4325,4325,0
20250217,175700,52885085,4325,4325,4325,4325,0
20250217,175600,52885085,4325,4325,4325,4325,0
20250217,175500,52885085,4325,4325,4325,4325,0
20250217,175400,52885085,4325,4325,4325,4325,0
20250217,175300,52885085,4325,4325,4325,4325,0
20250217,175200,52885085,4325,4325,4325,4325,0
20250217,175100,52885085,4325,4325,4325,4325,0
20250217,175000,52885085,4325,4325,4325,4325,0
20250217,174900,52885085,4325,4325,4325,4325,0
20250217,174800,52885085,4325,4325,4325,4325,0
20250217,174700,52885085,4325,4325,4325,4325,0
20250217,174600,52885085,4325,4325,4325,4325,268
20250217,174500,52885085,4325,4325,4325,4325,0
20250217,174400,52885085,4325,4325,4325,4325,0
20250217,174300,52885085,4325,4325,4325,4325,0
20250217,174200,52885085,4325,4325,4325,4325,0
20250217,174100,52885085,4325,4325,4325,4325,0
20250217,174000,52885085,4325,4325,4325,4325,0
20250217,173900,52885085,4325,4325,4325,4325,0
20250217,173800,52885085,4325,4325,4325,4325,0
20250217,173700,52885085,4325,4325,4325,4325,0
20250217,173600,52885085,4325,4325,4325,4325,0
20250217,173500,52885085,4325,4325,4325,4325,0
20250217,173400,52885085,4325,4325,4325,4325,0
20250217,173300,52885085,4325,4325,4325,4325,0
20250217,173200,52885085,4325,4325,4325,4325,0
20250217,173100,52885085,4325,4325,4325,4325,0
20250217,173000,52885085,4325,4325,4325,4325,0
20250217,172900,52885085,4325,4325,4325,4325,0
20250217,172800,52885085,4325,4325,4325,4325,0
20250217,172700,52885085,4325,4325,4325,4325,0
20250217,172600,52885085,4325,4325,4325,4325,0
20250217,172500,52885085,4325,4325,4325,4325,0
20250217,172400,52885085,4325,4325,4325,4325,0
20250217,172300,52885085,4325,4325,4325,4325,0
20250217,172200,52885085,4325,4325,4325,4325,0
20250217,172100,52885085,4325,4325,4325,4325,0
20250217,172000,52885085,4325,4325,4325,4325,0
20250217,171900,52885085,4325,4325,4325,4325,0
20250217,171800,52885085,4325,4325,4325,4325,0
20250217,171700,52885085,4325,4325,4325,4325,0
20250217,171600,52885085,4325,4325,4325,4325,268
20250217,171500,52885085,4325,4325,4325,4325,0
20250217,171400,52885085,4325,4325,4325,4325,0
20250217,171300,52885085,4325,4325,4325,4325,0
20250217,171200,52885085,4325,4325,4325,4325,0
20250217,171100,52885085,4325,4325,4325,4325,0
20250217,171000,52885085,4325,4325,4325,4325,0
20250217,170900,52885085,4325,4325,4325,4325,0
20250217,170800,52885085,4325,4325,4325,4325,0
20250217,170700,52885085,4325,4325,4325,4325,0
20250217,170600,52885085,4325,4325,4325,4325,0
20250217,170500,52885085,4325,4325,4325,4325,0
20250217,170400,52885085,4325,4325,4325,4325,0
20250217,170300,52885085,4325,4325,4325,4325,0
20250217,170200,52885085,4325,4325,4325,4325,0
20250217,170100,52885085,4325,4325,4325,4325,0
20250217,170000,52885085,4325,4325,4325,4325,0
20250217,165900,52885085,4325,4325,4325,4325,0
20250217,165800,52885085,4325,4325,4325,4325,0
20250217,165700,52885085,4325,4325,4325,4325,0
20250217,165600,52885085,4325,4325,4325,4325,0
20250217,165500,52885085,4325,4325,4325,4325,0
20250217,165400,52885085,4325,4325,4325,4325,0
20250217,165300,52885085,4325,4325,4325,4325,0
20250217,165200,52885085,4325,4325,4325,4325,0
20250217,165100,52885085,4325,4325,4325,4325,0
20250217,165000,52885085,4325,4325,4325,4325,0
20250217,164900,52885085,4325,4325,4325,4325,0
20250217,164800,52885085,4325,4325,4325,4325,0
20250217,164700,52885085,4325,4325,4325,4325,0
20250217,164600,52885085,4325,4325,4325,4325,268
20250217,164500,52885085,4325,4325,4325,4325,0
20250217,164400,52885085,4325,4325,4325,4325,0
20250217,164300,52885085,4325,4325,4325,4325,0
20250217,164200,52885085,4325,4325,4325,4325,0
20250217,164100,52885085,4325,4325,4325,4325,0
20250217,164000,52885085,4325,4325,4325,4325,0
20250217,163900,52885085,4325,4325,4325,4325,0
20250217,163800,52885085,4325,4325,4325,4325,0
20250217,163700,52885085,4325,4325,4325,4325,0
20250217,163600,52885085,4325,4325,4325,4325,0
20250217,163500,52885085,4325,4325,4325,4325,0
20250217,163400,52885085,4325,4325,4325,4325,0
20250217,163300,52885085,4325,4325,4325,4325,0
20250217,163200,52885085,4325,4325,4325,4325,0
20250217,163100,52885085,4325,4325,4325,4325,0
20250217,163000,52885085,4325,4325,4325,4325,0
20250217,162900,52885085,4325,4325,4325,4325,0
20250217,162800,52885085,4325,4325,4325,4325,0
20250217,162700,52885085,4325,4325,4325,4325,0
20250217,162600,52885085,4325,4325,4325,4325,0
20250217,162500,52885085,4325,4325,4325,4325,0
20250217,162400,52885085,4325,4325,4325,4325,0
20250217,162300,52885085,4325,4325,4325,4325,0
20250217,162200,52885085,4325,4325,4325,4325,0
20250217,162100,52885085,4325,4325,4325,4325,0
20250217,162000,52885085,4325,4325,4325,4325,0
20250217,161900,52885085,4325,4325,4325,4325,0
20250217,161800,52885085,4325,4325,4325,4325,0
20250217,161700,52885085,4325,4325,4325,4325,0
20250217,161600,52885085,4325,4325,4325,4325,268
20250217,161500,52885085,4325,4325,4325,4325,0
20250217,161400,52885085,4325,4325,4325,4325,0
20250217,161300,52885085,4325,4325,4325,4325,0
20250217,161200,52885085,4325,4325,4325,4325,0
20250217,161100,52885085,4325,4325,4325,4325,0
20250217,161000,52885085,4325,4325,4325,4325,0
20250217,160900,52885085,4325,4325,4325,4325,0
20250217,160800,52885085,4325,4325,4325,4325,0
20250217,160700,52885085,4325,4325,4325,4325,0
20250217,160600,52885085,4325,4325,4325,4325,0
20250217,160500,52885085,4325,4325,4325,4325,0
20250217,160400,52885085,4325,4325,4325,4325,0
20250217,160300,52885085,4325,4325,4325,4325,0
20250217,160200,52885085,4325,4325,4325,4325,0
20250217,160100,52885085,4325,4325,4325,4325,0
20250217,160000,52885085,4325,4325,4325,4325,0
20250217,155900,52885085,4325,4325,4325,4325,0
20250217,155800,52885085,4325,4325,4325,4325,0
20250217,155700,52885085,4325,4325,4325,4325,0
20250217,155600,52885085,4325,4325,4325,4325,0
20250217,155500,52885085,4325,4325,4325,4325,0
20250217,155400,52885085,4325,4325,4325,4325,0
20250217,155300,52885085,4325,4325,4325,4325,0
20250217,155200,52885085,4325,4325,4325,4325,0
20250217,155100,52885085,4325,4325,4325,4325,0
20250217,155000,52885085,4325,4325,4325,4325,0
20250217,154900,52885085,4325,4325,4325,4325,0
20250217,154800,52885085,4325,4325,4325,4325,0
20250217,154700,52885085,4325,4325,4325,4325,0
20250217,154600,52885085,4325,4325,4325,4325,268
20250217,154500,52885085,4325,4325,4325,4325,0
20250217,154400,52885085,4325,4325,4325,4325,0
20250217,154300,52885085,4325,4325,4325,4325,0
20250217,154200,52885085,4325,4325,4325,4325,0
20250217,154100,52885085,4325,4325,4325,4325,0
20250217,154000,52885085,4325,4325,4325,4325,0
20250217,153900,52885085,4325,4325,4325,4325,0
20250217,153800,52885085,4325,4325,4325,4325,0
20250217,153700,52885085,4325,4325,4325,4325,0
20250217,153600,52885085,4325,4325,4325,4325,0
20250217,153500,52885085,4325,4325,4325,4325,0
20250217,153400,52885085,4325,4325,4325,4325,0
20250217,153300,52885085,4325,4325,4325,4325,0
20250217,153200,52885085,4325,4325,4325,4325,0
20250217,153100,52885085,4325,4325,4325,4325,0
20250217,153000,52885085,4325,4325,4325,4325,268
20250217,152900,51725985,4335,4335,4335,4335,0
20250217,152800,51725985,4335,4335,4335,4335,0
20250217,152700,51725985,4335,4335,4335,4335,0
20250217,152600,51725985,4335,4335,4335,4335,0
20250217,152500,51725985,4335,4335,4335,4335,0
20250217,152400,51725985,4335,4335,4335,4335,0
20250217,152300,51725985,4335,4335,4335,4335,0
20250217,152200,51725985,4335,4335,4335,4335,0
20250217,152100,51725985,4335,4335,4335,4335,0
20250217,152000,51725985,4335,4335,4335,4335,0
20250217,151900,51725985,4335,4335,4335,4335,0
20250217,151800,51725985,4335,4335,4335,4335,0
20250217,151700,51725985,4335,4335,4335,4335,0
20250217,151600,51725985,4335,4335,4335,4335,0
20250217,151500,51725985,4335,4335,4335,4335,0
20250217,151400,51725985,4335,4335,4335,4335,0
20250217,151300,51725985,4335,4335,4335,4335,80
20250217,151200,51379185,4330,4330,4330,4330,0
20250217,151100,51379185,4330,4320,4330,4320,490
20250217,151000,49261085,4320,4320,4320,4320,0
20250217,150900,49261085,4320,4320,4320,4320,2
20250217,150800,49252445,4320,4320,4320,4320,0
20250217,150700,49252445,4320,4320,4320,4320,0
20250217,150600,49252445,4320,4320,4320,4320,43
20250217,150500,49066685,4320,4320,4320,4320,0
20250217,150400,49066685,4320,4320,4320,4320,0
20250217,150300,49066685,4320,4320,4320,4320,0
20250217,150200,49066685,4320,4320,4320,4320,0
20250217,150100,49066685,4320,4320,4320,4320,0
20250217,150000,49066685,4320,4320,4320,4320,0
20250217,145900,49066685,4320,4320,4320,4320,1
20250217,145800,49062365,4320,4320,4320,4320,26
20250217,145700,48950045,4320,4320,4320,4320,40
20250217,145600,48777245,4320,4320,4320,4320,0
20250217,145500,48777245,4320,4320,4320,4320,0
20250217,145400,48777245,4320,4320,4320,4320,0
20250217,145300,48777245,4320,4320,4320,4320,0
20250217,145200,48777245,4320,4320,4320,4320,1
20250217,145100,48772925,4320,4320,4320,4320,0
20250217,145000,48772925,4320,4320,4320,4320,0
20250217,144900,48772925,4320,4320,4320,4320,0
20250217,144800,48772925,4320,4320,4320,4320,1
20250217,144700,48768605,4320,4320,4320,4320,0
20250217,144600,48768605,4320,4320,4320,4320,0
20250217,144500,48768605,4320,4320,4320,4320,0
20250217,144400,48768605,4320,4320,4320,4320,0
20250217,144300,48768605,4320,4320,4320,4320,1
20250217,144200,48764285,4320,4320,4320,4320,0
20250217,144100,48764285,4320,4320,4320,4320,0
20250217,144000,48764285,4320,4320,4320,4320,0
20250217,143900,48764285,4320,4320,4320,4320,0
20250217,143800,48764285,4320,4320,4320,4320,1
20250217,143700,48759965,4320,4320,4320,4320,0
20250217,143600,48759965,4320,4320,4320,4320,1
20250217,143500,48755645,4325,4325,4325,4325,1
20250217,143400,48751320,4320,4320,4320,4320,0
20250217,143300,48751320,4320,4320,4320,4320,0
20250217,143200,48751320,4320,4320,4320,4320,0
20250217,143100,48751320,4320,4320,4320,4320,1
20250217,143000,48747000,4320,4320,4320,4320,0
20250217,142900,48747000,4320,4320,4320,4320,0
20250217,142800,48747000,4320,4320,4320,4320,0
20250217,142700,48747000,4320,4320,4320,4320,1
20250217,142600,48742680,4320,4320,4320,4320,0
20250217,142500,48742680,4320,4320,4320,4320,0
20250217,142400,48742680,4320,4320,4320,4320,0
20250217,142300,48742680,4320,4320,4320,4320,0
20250217,142200,48742680,4320,4320,4320,4320,1
20250217,142100,48738360,4320,4320,4320,4320,0
20250217,142000,48738360,4320,4320,4320,4320,5
20250217,141900,48716760,4320,4320,4320,4320,0
20250217,141800,48716760,4320,4320,4320,4320,0
20250217,141700,48716760,4320,4320,4320,4320,1
20250217,141600,48712440,4320,4320,4320,4320,0
20250217,141500,48712440,4320,4325,4325,4320,2
20250217,141400,48703795,4320,4320,4320,4320,0
20250217,141300,48703795,4320,4320,4320,4320,0
20250217,141200,48703795,4320,4320,4320,4320,0
20250217,141100,48703795,4320,4320,4320,4320,0
20250217,141000,48703795,4320,4320,4320,4320,1
20250217,140900,48699475,4320,4320,4320,4320,0
20250217,140800,48699475,4320,4320,4320,4320,0
20250217,140700,48699475,4320,4320,4320,4320,1
20250217,140600,48695155,4325,4325,4325,4325,0
20250217,140500,48695155,4325,4325,4325,4325,0
20250217,140400,48695155,4325,4325,4325,4325,0
20250217,140300,48695155,4325,4320,4325,4320,531
20250217,140200,46398585,4315,4315,4315,4315,0
20250217,140100,46398585,4315,4315,4315,4315,0
20250217,140000,46398585,4315,4315,4315,4315,83
20250217,135900,46040440,4315,4315,4315,4315,17
20250217,135800,45967085,4315,4315,4315,4315,0
20250217,135700,45967085,4315,4315,4315,4315,18
20250217,135600,45889415,4315,4315,4315,4315,7
20250217,135500,45859210,4315,4315,4315,4315,0
20250217,135400,45859210,4315,4315,4315,4315,16
20250217,135300,45790170,4315,4315,4315,4315,5
20250217,135200,45768595,4315,4315,4315,4315,0
20250217,135100,45768595,4315,4315,4315,4315,19
20250217,135000,45686610,4315,4315,4315,4315,6
20250217,134900,45660720,4315,4315,4315,4315,1
20250217,134800,45656405,4315,4315,4315,4315,14
20250217,134700,45595995,4315,4315,4315,4315,6
20250217,134600,45570105,4315,4315,4315,4315,0
20250217,134500,45570105,4315,4315,4315,4315,22
20250217,134400,45475175,4315,4315,4315,4315,5
20250217,134300,45453600,4315,4315,4315,4315,0
20250217,134200,45453600,4315,4315,4315,4315,12
20250217,134100,45401820,4315,4315,4315,4315,6
20250217,134000,45375930,4315,4315,4315,4315,1
20250217,133900,45371615,4315,4315,4315,4315,21
20250217,133800,45281000,4315,4315,4315,4315,12
20250217,133700,45229220,4315,4315,4315,4315,6
20250217,133600,45203330,4315,4315,4315,4315,13
20250217,133500,45147235,4315,4315,4315,4315,14
20250217,133400,45086825,4315,4315,4315,4315,5
20250217,133300,45065250,4315,4315,4315,4315,21
20250217,133200,44974635,4315,4315,4315,4315,6
20250217,133100,44948745,4315,4315,4315,4315,20
20250217,133000,44862445,4315,4315,4315,4315,0
20250217,132900,44862445,4315,4315,4315,4315,12
20250217,132800,44810665,4315,4315,4315,4315,27
20250217,132700,44694160,4315,4315,4315,4315,0
20250217,132600,44694160,4315,4315,4315,4315,13
20250217,132500,44638065,4315,4315,4315,4315,12
20250217,132400,44586285,4315,4315,4315,4315,7
20250217,132300,44556080,4315,4315,4315,4315,6
20250217,132200,44530190,4315,4315,4315,4315,28
20250217,132100,44409370,4315,4315,4315,4315,0
20250217,132000,44409370,4315,4320,4320,4315,260
20250217,131900,43286200,4320,4320,4320,4320,20
20250217,131800,43199800,4320,4320,4320,4320,0
20250217,131700,43199800,4320,4320,4320,4320,13
20250217,131600,43143640,4320,4320,4320,4320,17
20250217,131500,43070200,4325,4320,4325,4320,7
20250217,131400,43039955,4320,4320,4320,4320,7
20250217,131300,43009715,4320,4320,4320,4320,22
20250217,131200,42914675,4320,4320,4320,4320,13
20250217,131100,42858515,4320,4320,4320,4320,0
20250217,131000,42858515,4320,4320,4320,4320,27
20250217,130900,42741875,4320,4320,4320,4320,6
20250217,130800,42715955,4320,4320,4320,4320,13
20250217,130700,42659795,4320,4320,4320,4320,6
20250217,130600,42633875,4320,4320,4320,4320,12
20250217,130500,42582035,4320,4320,4320,4320,18
20250217,130400,42504275,4320,4320,4320,4320,6
20250217,130300,42478355,4320,4320,4320,4320,12
20250217,130200,42426515,4320,4320,4320,4320,12
20250217,130100,42374675,4320,4320,4320,4320,12
20250217,130000,42322835,4320,4320,4320,4320,6
20250217,125900,42296915,4320,4320,4320,4320,21
20250217,125800,42206195,4320,4315,4320,4315,13
20250217,125700,42150040,4315,4315,4315,4315,12
20250217,125600,42098260,4315,4315,4315,4315,14
20250217,125500,42037850,4315,4315,4315,4315,6
20250217,125400,42011960,4315,4315,4315,4315,12
20250217,125300,41960180,4315,4315,4315,4315,16
20250217,125200,41891140,4315,4315,4315,4315,12
20250217,125100,41839360,4315,4315,4315,4315,7
20250217,125000,41809155,4315,4315,4315,4315,20
20250217,124900,41722855,4315,4315,4315,4315,6
20250217,124800,41696965,4315,4315,4315,4315,5
20250217,124700,41675390,4315,4315,4315,4315,26
20250217,124600,41563200,4315,4315,4315,4315,1
20250217,124500,41558885,4315,4315,4315,4315,12
20250217,124400,41507105,4315,4315,4315,4315,14
20250217,124300,41446695,4315,4315,4315,4315,6
20250217,124200,41420805,4315,4315,4315,4315,21
20250217,124100,41330190,4315,4315,4320,4315,37
20250217,124000,41170420,4315,4315,4315,4315,6
20250217,123900,41144530,4315,4310,4315,4310,549
20250217,123800,38775625,4310,4310,4310,4310,13
20250217,123700,38719595,4310,4310,4310,4310,1
20250217,123600,38715285,4310,4310,4310,4310,25
20250217,123500,38607535,4310,4310,4310,4310,6
20250217,123400,38581675,4310,4310,4310,4310,6
20250217,123300,38555815,4310,4310,4310,4310,22
20250217,123200,38460995,4310,4310,4310,4310,7
20250217,123100,38430825,4310,4310,4310,4310,6
20250217,123000,38404965,4310,4310,4310,4310,17
20250217,122900,38331695,4310,4310,4310,4310,13
20250217,122800,38275665,4310,4310,4310,4310,6
20250217,122700,38249805,4310,4310,4310,4310,16
20250217,122600,38180845,4310,4310,4310,4310,12
20250217,122500,38129125,4310,4310,4310,4310,7
20250217,122400,38098955,4310,4310,4310,4310,23
20250217,122300,37999825,4310,4310,4310,4310,6
20250217,122200,37973965,4310,4310,4310,4310,11
20250217,122100,37926555,4310,4310,4310,4310,5
20250217,122000,37905005,4310,4315,4315,4310,1671
20250217,121900,30695765,4315,4315,4315,4315,18
20250217,121800,30618095,4315,4315,4315,4315,6
20250217,121700,30592205,4315,4315,4315,4315,12
20250217,121600,30540425,4315,4315,4315,4315,17
20250217,121500,30467070,4315,4315,4315,4315,7
20250217,121400,30436865,4315,4315,4315,4315,6
20250217,121300,30410975,4315,4315,4315,4315,21
20250217,121200,30320360,4315,4315,4315,4315,0
20250217,121100,30320360,4315,4315,4315,4315,14
20250217,121000,30259950,4315,4315,4315,4315,23
20250217,120900,30160705,4315,4315,4315,4315,1
20250217,120800,30156390,4315,4315,4315,4315,12
20250217,120700,30104610,4315,4315,4315,4315,121
20250217,120600,29582495,4315,4315,4315,4315,13
20250217,120500,29526400,4315,4315,4315,4315,0
20250217,120400,29526400,4315,4315,4315,4315,20
20250217,120300,29440100,4315,4315,4315,4315,5
20250217,120200,29418525,4315,4315,4315,4315,7
20250217,120100,29388320,4315,4315,4315,4315,25
20250217,120000,29280445,4315,4315,4315,4315,6
20250217,115900,29254555,4315,4315,4315,4315,7
20250217,115800,29224350,4315,4315,4315,4315,14
20250217,115700,29163940,4315,4315,4315,4315,13
20250217,115600,29107845,4315,4315,4315,4315,0
20250217,115500,29107845,4315,4315,4315,4315,25
20250217,115400,28999970,4315,4315,4315,4315,12
20250217,115300,28948190,4315,4315,4315,4315,9
20250217,115200,28909355,4315,4315,4315,4315,12
20250217,115100,28857575,4315,4315,4315,4315,6
20250217,115000,28831685,4315,4315,4315,4315,21
20250217,114900,28741070,4315,4315,4315,4315,6
20250217,114800,28715180,4315,4315,4315,4315,14
20250217,114700,28654770,4315,4315,4315,4315,8
20250217,114600,28620250,4315,4315,4315,4315,12
20250217,114500,28568470,4315,4315,4315,4315,12
20250217,114400,28516690,4315,4315,4315,4315,17
20250217,114300,28443335,4315,4315,4315,4315,7
20250217,114200,28413130,4315,4315,4315,4315,6
20250217,114100,28387240,4315,4315,4315,4315,22
20250217,114000,28292310,4315,4315,4315,4315,0
20250217,113900,28292310,4315,4315,4315,4315,13
20250217,113800,28236215,4315,4315,4315,4315,25
20250217,113700,28128340,4315,4315,4315,4315,0
20250217,113600,28128340,4315,4315,4315,4315,12
20250217,113500,28076560,4315,4315,4315,4315,15
20250217,113400,28011835,4315,4315,4315,4315,7
20250217,113300,27981630,4315,4315,4315,4315,6
20250217,113200,27955740,4315,4315,4315,4315,24
20250217,113100,27852180,4315,4315,4315,4315,7
20250217,113000,27821975,4315,4315,4315,4315,16
20250217,112900,27752935,4315,4315,4315,4315,13
20250217,112800,27696840,4315,4315,4315,4315,0
20250217,112700,27696840,4315,4315,4320,4315,24
20250217,112600,27593275,4315,4315,4315,4315,6
20250217,112500,27567385,4315,4315,4315,4315,6
20250217,112400,27541495,4315,4315,4315,4315,17
20250217,112300,27468140,4315,4315,4315,4315,12
20250217,112200,27416360,4315,4315,4315,4315,14
20250217,112100,27355950,4315,4315,4315,4315,12
20250217,112000,27304170,4315,4315,4315,4315,12
20250217,111900,27252390,4315,4315,4315,4315,6
20250217,111800,27226500,4315,4315,4315,4315,16
20250217,111700,27157460,4315,4315,4315,4315,6
20250217,111600,27131570,4315,4330,4330,4315,1921
20250217,111500,18829140,4330,4325,4330,4325,165
20250217,111400,18114720,4325,4325,4325,4325,6
20250217,111300,18088770,4325,4325,4325,4325,14
20250217,111200,18028220,4325,4325,4325,4325,11
20250217,111100,17980645,4325,4325,4325,4325,12
20250217,111000,17928745,4325,4325,4325,4325,6
20250217,110900,17902795,4325,4325,4325,4325,17
20250217,110800,17829270,4325,4325,4325,4325,7
20250217,110700,17798995,4325,4325,4325,4325,19
20250217,110600,17716820,4325,4325,4325,4325,12
20250217,110500,17664920,4325,4325,4325,4325,6
20250217,110400,17638970,4325,4325,4325,4325,19
20250217,110300,17556795,4330,4330,4330,4330,0
20250217,110200,17556795,4330,4330,4330,4330,5
20250217,110100,17535145,4330,4330,4330,4330,0
20250217,110000,17535145,4330,4330,4330,4330,0
20250217,105900,17535145,4330,4330,4330,4330,0
20250217,105800,17535145,4330,4330,4330,4330,0
20250217,105700,17535145,4330,4330,4330,4330,0
20250217,105600,17535145,4330,4330,4330,4330,0
20250217,105500,17535145,4330,4330,4330,4330,0
20250217,105400,17535145,4330,4330,4330,4330,0
20250217,105300,17535145,4330,4330,4330,4330,0
20250217,105200,17535145,4330,4330,4330,4330,0
20250217,105100,17535145,4330,4330,4330,4330,0
20250217,105000,17535145,4330,4330,4330,4330,0
20250217,104900,17535145,4330,4330,4330,4330,1
20250217,104800,17530815,4330,4330,4330,4330,0
20250217,104700,17530815,4330,4330,4330,4330,0
20250217,104600,17530815,4330,4330,4330,4330,0
20250217,104500,17530815,4330,4330,4330,4330,0
20250217,104400,17530815,4330,4330,4330,4330,5
20250217,104300,17509165,4325,4325,4325,4325,0
20250217,104200,17509165,4325,4325,4325,4325,0
20250217,104100,17509165,4325,4325,4325,4325,0
20250217,104000,17509165,4325,4325,4325,4325,0
20250217,103900,17509165,4325,4325,4325,4325,0
20250217,103800,17509165,4325,4325,4325,4325,0
20250217,103700,17509165,4325,4325,4325,4325,2000
20250217,103600,8859165,4325,4325,4325,4325,110
20250217,103500,8383415,4325,4325,4325,4325,0
20250217,103400,8383415,4325,4325,4325,4325,0
20250217,103300,8383415,4325,4325,4325,4325,0
20250217,103200,8383415,4325,4325,4325,4325,0
20250217,103100,8383415,4325,4325,4325,4325,0
20250217,103000,8383415,4325,4325,4325,4325,0
20250217,102900,8383415,4325,4325,4325,4325,0
20250217,102800,8383415,4325,4325,4325,4325,0
20250217,102700,8383415,4325,4325,4325,4325,0
20250217,102600,8383415,4325,4325,4325,4325,0
20250217,102500,8383415,4325,4325,4325,4325,16
20250217,102400,8314215,4325,4325,4325,4325,0
20250217,102300,8314215,4325,4325,4325,4325,0
20250217,102200,8314215,4325,4325,4325,4325,0
20250217,102100,8314215,4325,4325,4325,4325,0
20250217,102000,8314215,4325,4325,4325,4325,0
20250217,101900,8314215,4325,4325,4325,4325,0
20250217,101800,8314215,4325,4325,4325,4325,0
20250217,101700,8314215,4325,4325,4325,4325,0
20250217,101600,8314215,4325,4325,4325,4325,0
20250217,101500,8314215,4325,4325,4325,4325,0
20250217,101400,8314215,4325,4325,4325,4325,0
20250217,101300,8314215,4325,4325,4325,4325,0
20250217,101200,8314215,4325,4325,4325,4325,0
20250217,101100,8314215,4325,4325,4325,4325,0
20250217,101000,8314215,4325,4325,4325,4325,0
20250217,100900,8314215,4325,4325,4325,4325,0
20250217,100800,8314215,4325,4325,4325,4325,0
20250217,100700,8314215,4325,4325,4325,4325,0
20250217,100600,8314215,4325,4325,4325,4325,0
20250217,100500,8314215,4325,4325,4325,4325,0
20250217,100400,8314215,4325,4325,4325,4325,0
20250217,100300,8314215,4325,4325,4325,4325,1
20250217,100200,8309890,4320,4320,4320,4320,0
20250217,100100,8309890,4320,4320,4320,4320,0
20250217,100000,8309890,4320,4320,4320,4320,0
20250217,095900,8309890,4320,4320,4320,4320,0
20250217,095800,8309890,4320,4320,4320,4320,0
20250217,095700,8309890,4320,4320,4320,4320,0
20250217,095600,8309890,4320,4320,4320,4320,0
20250217,095500,8309890,4320,4320,4320,4320,0
20250217,095400,8309890,4320,4320,4320,4320,0
20250217,095300,8309890,4320,4320,4320,4320,50
20250217,095200,8093890,4320,4320,4320,4320,1
20250217,095100,8089570,4320,4320,4320,4320,0
20250217,095000,8089570,4320,4320,4320,4320,0
20250217,094900,8089570,4320,4320,4320,4320,0
20250217,094800,8089570,4320,4320,4320,4320,0
20250217,094700,8089570,4320,4320,4320,4320,0
20250217,094600,8089570,4320,4320,4320,4320,0
20250217,094500,8089570,4320,4320,4320,4320,0
20250217,094400,8089570,4320,4320,4320,4320,0
20250217,094300,8089570,4320,4320,4320,4320,0
20250217,094200,8089570,4320,4320,4320,4320,0
20250217,094100,8089570,4320,4320,4320,4320,0
20250217,094000,8089570,4320,4320,4320,4320,1
20250217,093900,8085250,4320,4320,4320,4320,0
20250217,093800,8085250,4320,4320,4320,4320,0
20250217,093700,8085250,4320,4320,4320,4320,0
20250217,093600,8085250,4320,4320,4320,4320,0
20250217,093500,8085250,4320,4320,4320,4320,0
20250217,093400,8085250,4320,4320,4320,4320,0
20250217,093300,8085250,4320,4320,4320,4320,0
20250217,093200,8085250,4320,4320,4320,4320,1
20250217,093100,8080930,4320,4320,4320,4320,0
20250217,093000,8080930,4320,4320,4320,4320,0
20250217,092900,8080930,4320,4320,4320,4320,0
20250217,092800,8080930,4320,4320,4320,4320,200
20250217,092700,7216930,4310,4315,4315,4310,250
20250217,092600,6138835,4320,4320,4320,4320,17
20250217,092500,6065395,4330,4330,4330,4330,0
20250217,092400,6065395,4330,4330,4330,4330,1
20250217,092300,6061065,4365,4365,4365,4365,0
20250217,092200,6061065,4365,4365,4365,4365,0
20250217,092100,6061065,4365,4365,4365,4365,0
20250217,092000,6061065,4365,4365,4365,4365,0
20250217,091900,6061065,4365,4365,4365,4365,0
20250217,091800,6061065,4365,4365,4365,4365,0
20250217,091700,6061065,4365,4365,4365,4365,0
20250217,091600,6061065,4365,4365,4365,4365,0
20250217,091500,6061065,4365,4365,4365,4365,0
20250217,091400,6061065,4365,4365,4365,4365,0
20250217,091300,6061065,4365,4365,4365,4365,2
20250217,091200,6052335,4365,4365,4365,4365,0
20250217,091100,6052335,4365,4365,4365,4365,240
20250217,091000,5004735,4365,4365,4365,4365,5
20250217,090900,4982910,4360,4325,4360,4325,1141
20250217,090800,43150,4315,4315,4315,4315,0
20250217,090700,43150,4315,4315,4315,4315,0
20250217,090600,43150,4315,4315,4315,4315,0
20250217,090500,43150,4315,4315,4315,4315,0
20250217,090400,43150,4315,4315,4315,4315,0
20250217,090300,43150,4315,4315,4315,4315,0
20250217,090200,43150,4315,4315,4315,4315,0
20250217,090100,43150,4315,4315,4315,4315,0
20250217,090000,43150,4315,4315,4315,4315,10