KissMeData/032560/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,191500,101864970,4835,4835,4835,4835,340
20250205,191400,101864970,4835,4835,4835,4835,0
20250205,191300,101864970,4835,4835,4835,4835,0
20250205,191200,101864970,4835,4835,4835,4835,0
20250205,191100,101864970,4835,4835,4835,4835,0
20250205,191000,101864970,4835,4835,4835,4835,0
20250205,190900,101864970,4835,4835,4835,4835,0
20250205,190800,101864970,4835,4835,4835,4835,0
20250205,190700,101864970,4835,4835,4835,4835,0
20250205,190600,101864970,4835,4835,4835,4835,0
20250205,190500,101864970,4835,4835,4835,4835,0
20250205,190400,101864970,4835,4835,4835,4835,0
20250205,190300,101864970,4835,4835,4835,4835,0
20250205,190200,101864970,4835,4835,4835,4835,0
20250205,190100,101864970,4835,4835,4835,4835,0
20250205,190000,101864970,4835,4835,4835,4835,0
20250205,185900,101864970,4835,4835,4835,4835,0
20250205,185800,101864970,4835,4835,4835,4835,0
20250205,185700,101864970,4835,4835,4835,4835,0
20250205,185600,101864970,4835,4835,4835,4835,0
20250205,185500,101864970,4835,4835,4835,4835,0
20250205,185400,101864970,4835,4835,4835,4835,0
20250205,185300,101864970,4835,4835,4835,4835,0
20250205,185200,101864970,4835,4835,4835,4835,0
20250205,185100,101864970,4835,4835,4835,4835,0
20250205,185000,101864970,4835,4835,4835,4835,0
20250205,184900,101864970,4835,4835,4835,4835,0
20250205,184800,101864970,4835,4835,4835,4835,0
20250205,184700,101864970,4835,4835,4835,4835,0
20250205,184600,101864970,4835,4835,4835,4835,0
20250205,184500,101864970,4835,4835,4835,4835,340
20250205,184400,101864970,4835,4835,4835,4835,0
20250205,184300,101864970,4835,4835,4835,4835,0
20250205,184200,101864970,4835,4835,4835,4835,0
20250205,184100,101864970,4835,4835,4835,4835,0
20250205,184000,101864970,4835,4835,4835,4835,0
20250205,183900,101864970,4835,4835,4835,4835,0
20250205,183800,101864970,4835,4835,4835,4835,0
20250205,183700,101864970,4835,4835,4835,4835,0
20250205,183600,101864970,4835,4835,4835,4835,0
20250205,183500,101864970,4835,4835,4835,4835,0
20250205,183400,101864970,4835,4835,4835,4835,0
20250205,183300,101864970,4835,4835,4835,4835,0
20250205,183200,101864970,4835,4835,4835,4835,0
20250205,183100,101864970,4835,4835,4835,4835,0
20250205,183000,101864970,4835,4835,4835,4835,0
20250205,182900,101864970,4835,4835,4835,4835,0
20250205,182800,101864970,4835,4835,4835,4835,0
20250205,182700,101864970,4835,4835,4835,4835,0
20250205,182600,101864970,4835,4835,4835,4835,0
20250205,182500,101864970,4835,4835,4835,4835,0
20250205,182400,101864970,4835,4835,4835,4835,0
20250205,182300,101864970,4835,4835,4835,4835,0
20250205,182200,101864970,4835,4835,4835,4835,0
20250205,182100,101864970,4835,4835,4835,4835,0
20250205,182000,101864970,4835,4835,4835,4835,0
20250205,181900,101864970,4835,4835,4835,4835,0
20250205,181800,101864970,4835,4835,4835,4835,0
20250205,181700,101864970,4835,4835,4835,4835,0
20250205,181600,101864970,4835,4835,4835,4835,0
20250205,181500,101864970,4835,4835,4835,4835,340
20250205,181400,101864970,4835,4835,4835,4835,0
20250205,181300,101864970,4835,4835,4835,4835,0
20250205,181200,101864970,4835,4835,4835,4835,0
20250205,181100,101864970,4835,4835,4835,4835,0
20250205,181000,101864970,4835,4835,4835,4835,0
20250205,180900,101864970,4835,4835,4835,4835,0
20250205,180800,101864970,4835,4835,4835,4835,0
20250205,180700,101864970,4835,4835,4835,4835,0
20250205,180600,101864970,4835,4835,4835,4835,0
20250205,180500,101864970,4835,4835,4835,4835,0
20250205,180400,101864970,4835,4835,4835,4835,0
20250205,180300,101864970,4835,4835,4835,4835,0
20250205,180200,101864970,4835,4835,4835,4835,0
20250205,180100,101864970,4835,4835,4835,4835,0
20250205,180000,101864970,4835,4835,4835,4835,0
20250205,175900,101864970,4835,4835,4835,4835,0
20250205,175800,101864970,4835,4835,4835,4835,0
20250205,175700,101864970,4835,4835,4835,4835,0
20250205,175600,101864970,4835,4835,4835,4835,0
20250205,175500,101864970,4835,4835,4835,4835,0
20250205,175400,101864970,4835,4835,4835,4835,0
20250205,175300,101864970,4835,4835,4835,4835,0
20250205,175200,101864970,4835,4835,4835,4835,0
20250205,175100,101864970,4835,4835,4835,4835,0
20250205,175000,101864970,4835,4835,4835,4835,0
20250205,174900,101864970,4835,4835,4835,4835,0
20250205,174800,101864970,4835,4835,4835,4835,0
20250205,174700,101864970,4835,4835,4835,4835,0
20250205,174600,101864970,4835,4835,4835,4835,0
20250205,174500,101864970,4835,4835,4835,4835,340
20250205,174400,101864970,4835,4835,4835,4835,0
20250205,174300,101864970,4835,4835,4835,4835,0
20250205,174200,101864970,4835,4835,4835,4835,0
20250205,174100,101864970,4835,4835,4835,4835,0
20250205,174000,101864970,4835,4835,4835,4835,0
20250205,173900,101864970,4835,4835,4835,4835,0
20250205,173800,101864970,4835,4835,4835,4835,0
20250205,173700,101864970,4835,4835,4835,4835,0
20250205,173600,101864970,4835,4835,4835,4835,0
20250205,173500,101864970,4835,4835,4835,4835,0
20250205,173400,101864970,4835,4835,4835,4835,0
20250205,173300,101864970,4835,4835,4835,4835,0
20250205,173200,101864970,4835,4835,4835,4835,0
20250205,173100,101864970,4835,4835,4835,4835,0
20250205,173000,101864970,4835,4835,4835,4835,0
20250205,172900,101864970,4835,4835,4835,4835,0
20250205,172800,101864970,4835,4835,4835,4835,0
20250205,172700,101864970,4835,4835,4835,4835,0
20250205,172600,101864970,4835,4835,4835,4835,0
20250205,172500,101864970,4835,4835,4835,4835,0
20250205,172400,101864970,4835,4835,4835,4835,0
20250205,172300,101864970,4835,4835,4835,4835,0
20250205,172200,101864970,4835,4835,4835,4835,0
20250205,172100,101864970,4835,4835,4835,4835,0
20250205,172000,101864970,4835,4835,4835,4835,0
20250205,171900,101864970,4835,4835,4835,4835,0
20250205,171800,101864970,4835,4835,4835,4835,0
20250205,171700,101864970,4835,4835,4835,4835,0
20250205,171600,101864970,4835,4835,4835,4835,0
20250205,171500,101864970,4835,4835,4835,4835,340
20250205,171400,101864970,4835,4835,4835,4835,0
20250205,171300,101864970,4835,4835,4835,4835,0
20250205,171200,101864970,4835,4835,4835,4835,0
20250205,171100,101864970,4835,4835,4835,4835,0
20250205,171000,101864970,4835,4835,4835,4835,0
20250205,170900,101864970,4835,4835,4835,4835,0
20250205,170800,101864970,4835,4835,4835,4835,0
20250205,170700,101864970,4835,4835,4835,4835,0
20250205,170600,101864970,4835,4835,4835,4835,0
20250205,170500,101864970,4835,4835,4835,4835,0
20250205,170400,101864970,4835,4835,4835,4835,0
20250205,170300,101864970,4835,4835,4835,4835,0
20250205,170200,101864970,4835,4835,4835,4835,0
20250205,170100,101864970,4835,4835,4835,4835,0
20250205,170000,101864970,4835,4835,4835,4835,0
20250205,165900,101864970,4835,4835,4835,4835,0
20250205,165800,101864970,4835,4835,4835,4835,0
20250205,165700,101864970,4835,4835,4835,4835,0
20250205,165600,101864970,4835,4835,4835,4835,0
20250205,165500,101864970,4835,4835,4835,4835,0
20250205,165400,101864970,4835,4835,4835,4835,0
20250205,165300,101864970,4835,4835,4835,4835,0
20250205,165200,101864970,4835,4835,4835,4835,0
20250205,165100,101864970,4835,4835,4835,4835,0
20250205,165000,101864970,4835,4835,4835,4835,0
20250205,164900,101864970,4835,4835,4835,4835,0
20250205,164800,101864970,4835,4835,4835,4835,0
20250205,164700,101864970,4835,4835,4835,4835,0
20250205,164600,101864970,4835,4835,4835,4835,0
20250205,164500,101864970,4835,4835,4835,4835,340
20250205,164400,101864970,4835,4835,4835,4835,0
20250205,164300,101864970,4835,4835,4835,4835,0
20250205,164200,101864970,4835,4835,4835,4835,0
20250205,164100,101864970,4835,4835,4835,4835,0
20250205,164000,101864970,4835,4835,4835,4835,0
20250205,163900,101864970,4835,4835,4835,4835,0
20250205,163800,101864970,4835,4835,4835,4835,0
20250205,163700,101864970,4835,4835,4835,4835,0
20250205,163600,101864970,4835,4835,4835,4835,0
20250205,163500,101864970,4835,4835,4835,4835,0
20250205,163400,101864970,4835,4835,4835,4835,0
20250205,163300,101864970,4835,4835,4835,4835,0
20250205,163200,101864970,4835,4835,4835,4835,0
20250205,163100,101864970,4835,4835,4835,4835,0
20250205,163000,101864970,4835,4835,4835,4835,0
20250205,162900,101864970,4835,4835,4835,4835,0
20250205,162800,101864970,4835,4835,4835,4835,0
20250205,162700,101864970,4835,4835,4835,4835,0
20250205,162600,101864970,4835,4835,4835,4835,0
20250205,162500,101864970,4835,4835,4835,4835,0
20250205,162400,101864970,4835,4835,4835,4835,0
20250205,162300,101864970,4835,4835,4835,4835,0
20250205,162200,101864970,4835,4835,4835,4835,0
20250205,162100,101864970,4835,4835,4835,4835,0
20250205,162000,101864970,4835,4835,4835,4835,0
20250205,161900,101864970,4835,4835,4835,4835,0
20250205,161800,101864970,4835,4835,4835,4835,0
20250205,161700,101864970,4835,4835,4835,4835,0
20250205,161600,101864970,4835,4835,4835,4835,0
20250205,161500,101864970,4835,4835,4835,4835,340
20250205,161400,101864970,4835,4835,4835,4835,0
20250205,161300,101864970,4835,4835,4835,4835,0
20250205,161200,101864970,4835,4835,4835,4835,0
20250205,161100,101864970,4835,4835,4835,4835,0
20250205,161000,101864970,4835,4835,4835,4835,0
20250205,160900,101864970,4835,4835,4835,4835,0
20250205,160800,101864970,4835,4835,4835,4835,0
20250205,160700,101864970,4835,4835,4835,4835,0
20250205,160600,101864970,4835,4835,4835,4835,0
20250205,160500,101864970,4835,4835,4835,4835,0
20250205,160400,101864970,4835,4835,4835,4835,0
20250205,160300,101864970,4835,4835,4835,4835,0
20250205,160200,101864970,4835,4835,4835,4835,0
20250205,160100,101864970,4835,4835,4835,4835,0
20250205,160000,101864970,4835,4835,4835,4835,0
20250205,155900,101864970,4835,4835,4835,4835,0
20250205,155800,101864970,4835,4835,4835,4835,0
20250205,155700,101864970,4835,4835,4835,4835,0
20250205,155600,101864970,4835,4835,4835,4835,0
20250205,155500,101864970,4835,4835,4835,4835,0
20250205,155400,101864970,4835,4835,4835,4835,0
20250205,155300,101864970,4835,4835,4835,4835,0
20250205,155200,101864970,4835,4835,4835,4835,0
20250205,155100,101864970,4835,4835,4835,4835,0
20250205,155000,101864970,4835,4835,4835,4835,0
20250205,154900,101864970,4835,4835,4835,4835,0
20250205,154800,101864970,4835,4835,4835,4835,0
20250205,154700,101864970,4835,4835,4835,4835,0
20250205,154600,101864970,4835,4835,4835,4835,0
20250205,154500,101864970,4835,4835,4835,4835,340
20250205,154400,101864970,4835,4835,4835,4835,0
20250205,154300,101864970,4835,4835,4835,4835,0
20250205,154200,101864970,4835,4835,4835,4835,0
20250205,154100,101864970,4835,4835,4835,4835,0
20250205,154000,101864970,4835,4835,4835,4835,0
20250205,153900,101864970,4835,4835,4835,4835,0
20250205,153800,101864970,4835,4835,4835,4835,0
20250205,153700,101864970,4835,4835,4835,4835,0
20250205,153600,101864970,4835,4835,4835,4835,0
20250205,153500,101864970,4835,4835,4835,4835,0
20250205,153400,101864970,4835,4835,4835,4835,0
20250205,153300,101864970,4835,4835,4835,4835,0
20250205,153200,101864970,4835,4835,4835,4835,0
20250205,153100,101864970,4835,4835,4835,4835,0
20250205,153000,101864970,4835,4835,4835,4835,340
20250205,152900,100221070,4845,4845,4845,4845,0
20250205,152800,100221070,4845,4845,4845,4845,0
20250205,152700,100221070,4845,4845,4845,4845,0
20250205,152600,100221070,4845,4845,4845,4845,0
20250205,152500,100221070,4845,4845,4845,4845,0
20250205,152400,100221070,4845,4845,4845,4845,0
20250205,152300,100221070,4845,4845,4845,4845,0
20250205,152200,100221070,4845,4845,4845,4845,0
20250205,152100,100221070,4845,4845,4845,4845,0
20250205,152000,100221070,4845,4845,4845,4845,0
20250205,151900,100221070,4845,4845,4845,4845,424
20250205,151800,98166790,4830,4830,4830,4830,27
20250205,151700,98036380,4830,4830,4830,4830,26
20250205,151600,97910800,4835,4835,4835,4835,26
20250205,151500,97785090,4845,4830,4845,4830,1028
20250205,151400,92819835,4830,4830,4830,4830,27
20250205,151300,92689425,4830,4830,4830,4830,1026
20250205,151200,87733845,4830,4830,4830,4830,27
20250205,151100,87603435,4830,4830,4830,4830,26
20250205,151000,87477855,4830,4840,4840,4830,1201
20250205,150900,81674620,4840,4840,4840,4840,27
20250205,150800,81543940,4840,4840,4840,4840,30
20250205,150700,81398740,4840,4840,4840,4840,23
20250205,150600,81287420,4840,4840,4840,4840,27
20250205,150500,81156740,4840,4840,4840,4840,26
20250205,150400,81030900,4840,4850,4850,4840,895
20250205,150300,76694755,4850,4850,4850,4850,26
20250205,150200,76568655,4850,4850,4850,4850,27
20250205,150100,76437705,4850,4850,4850,4850,147
20250205,150000,75724755,4850,4850,4850,4850,3
20250205,145900,75710205,4855,4855,4855,4855,1
20250205,145800,75705350,4865,4850,4865,4850,27
20250205,145700,75574385,4865,4850,4865,4850,31
20250205,145600,75423975,4850,4850,4850,4850,0
20250205,145500,75423975,4850,4850,4850,4850,27
20250205,145400,75293025,4850,4850,4850,4850,26
20250205,145300,75166925,4850,4850,4850,4850,565
20250205,145200,72426675,4850,4850,4850,4850,26
20250205,145100,72300575,4850,4850,4850,4850,27
20250205,145000,72169625,4850,4850,4850,4850,26
20250205,144900,72043525,4850,4850,4850,4850,27
20250205,144800,71912575,4850,4850,4850,4850,27
20250205,144700,71781625,4850,4850,4850,4850,26
20250205,144600,71655525,4850,4850,4850,4850,27
20250205,144500,71524575,4850,4850,4850,4850,26
20250205,144400,71398475,4850,4850,4850,4850,27
20250205,144300,71267525,4850,4850,4850,4850,27
20250205,144200,71136575,4850,4850,4850,4850,26
20250205,144100,71010475,4850,4850,4850,4850,0
20250205,144000,71010475,4850,4850,4850,4850,27
20250205,143900,70879525,4850,4850,4850,4850,26
20250205,143800,70753425,4850,4850,4850,4850,27
20250205,143700,70622475,4850,4850,4850,4850,26
20250205,143600,70496375,4850,4850,4850,4850,27
20250205,143500,70365425,4850,4850,4850,4850,27
20250205,143400,70234475,4850,4850,4850,4850,276
20250205,143300,68895875,4850,4850,4850,4850,27
20250205,143200,68764925,4850,4850,4850,4850,26
20250205,143100,68638825,4850,4850,4850,4850,27
20250205,143000,68507875,4850,4850,4850,4850,27
20250205,142900,68376925,4850,4850,4850,4850,226
20250205,142800,67280825,4850,4850,4850,4850,27
20250205,142700,67149875,4850,4850,4850,4850,26
20250205,142600,67023775,4850,4850,4850,4850,0
20250205,142500,67023775,4850,4850,4850,4850,27
20250205,142400,66892825,4850,4850,4850,4850,26
20250205,142300,66766725,4850,4850,4850,4850,27
20250205,142200,66635775,4850,4855,4855,4850,47
20250205,142100,66407725,4850,4850,4850,4850,26
20250205,142000,66281625,4850,4850,4850,4850,28
20250205,141900,66145825,4855,4855,4855,4855,2
20250205,141800,66136115,4850,4850,4850,4850,29
20250205,141700,65995465,4850,4850,4850,4850,27
20250205,141600,65864515,4850,4850,4850,4850,26
20250205,141500,65738415,4850,4850,4850,4850,27
20250205,141400,65607465,4850,4850,4850,4850,33
20250205,141300,65447415,4850,4850,4850,4850,27
20250205,141200,65316465,4850,4850,4850,4850,27
20250205,141100,65185515,4855,4855,4855,4855,0
20250205,141000,65185515,4855,4855,4855,4855,176
20250205,140900,64331035,4855,4855,4855,4855,27
20250205,140800,64199950,4855,4855,4855,4855,26
20250205,140700,64073720,4855,4855,4855,4855,53
20250205,140600,63816405,4855,4855,4855,4855,26
20250205,140500,63690175,4855,4855,4855,4855,27
20250205,140400,63559090,4855,4855,4855,4855,27
20250205,140300,63428005,4855,4855,4855,4855,26
20250205,140200,63301775,4855,4855,4855,4855,27
20250205,140100,63170690,4855,4855,4855,4855,26
20250205,140000,63044460,4855,4855,4855,4855,27
20250205,135900,62913375,4855,4855,4855,4855,27
20250205,135800,62782290,4855,4855,4855,4855,26
20250205,135700,62656060,4855,4855,4855,4855,27
20250205,135600,62524975,4855,4855,4855,4855,0
20250205,135500,62524975,4855,4855,4855,4855,26
20250205,135400,62398745,4855,4855,4855,4855,27
20250205,135300,62267660,4855,4855,4855,4855,26
20250205,135200,62141430,4855,4855,4855,4855,27
20250205,135100,62010345,4855,4855,4855,4855,27
20250205,135000,61879260,4855,4855,4855,4855,26
20250205,134900,61753030,4855,4855,4855,4855,27
20250205,134800,61621945,4855,4855,4855,4855,26
20250205,134700,61495715,4860,4855,4860,4855,28
20250205,134600,61359770,4855,4855,4855,4855,32
20250205,134500,61204410,4855,4855,4855,4855,26
20250205,134400,61078180,4860,4855,4860,4855,37
20250205,134300,60898495,4855,4855,4855,4855,26
20250205,134200,60772265,4855,4855,4855,4855,27
20250205,134100,60641180,4855,4855,4855,4855,0
20250205,134000,60641180,4855,4855,4855,4855,27
20250205,133900,60510095,4855,4855,4855,4855,26
20250205,133800,60383865,4860,4860,4860,4860,6
20250205,133700,60354705,4860,4860,4860,4860,26
20250205,133600,60228345,4860,4860,4860,4860,27
20250205,133500,60097125,4860,4860,4860,4860,26
20250205,133400,59970765,4860,4860,4860,4860,27
20250205,133300,59839545,4860,4860,4860,4860,27
20250205,133200,59708325,4860,4860,4860,4860,26
20250205,133100,59581965,4860,4860,4860,4860,27
20250205,133000,59450745,4860,4860,4860,4860,0
20250205,132900,59450745,4860,4860,4860,4860,0
20250205,132800,59450745,4860,4860,4860,4860,0
20250205,132700,59450745,4860,4860,4860,4860,0
20250205,132600,59450745,4860,4860,4860,4860,10
20250205,132500,59402145,4860,4860,4860,4860,0
20250205,132400,59402145,4860,4860,4860,4860,0
20250205,132300,59402145,4860,4860,4860,4860,0
20250205,132200,59402145,4860,4860,4860,4860,0
20250205,132100,59402145,4860,4860,4860,4860,0
20250205,132000,59402145,4860,4860,4860,4860,0
20250205,131900,59402145,4860,4860,4860,4860,0
20250205,131800,59402145,4860,4860,4860,4860,0
20250205,131700,59402145,4860,4860,4860,4860,0
20250205,131600,59402145,4860,4860,4860,4860,0
20250205,131500,59402145,4860,4860,4860,4860,0
20250205,131400,59402145,4860,4860,4860,4860,0
20250205,131300,59402145,4860,4860,4860,4860,200
20250205,131200,58430145,4860,4860,4860,4860,0
20250205,131100,58430145,4860,4860,4860,4860,0
20250205,131000,58430145,4860,4860,4860,4860,0
20250205,130900,58430145,4860,4860,4860,4860,0
20250205,130800,58430145,4860,4860,4860,4860,0
20250205,130700,58430145,4860,4860,4860,4860,0
20250205,130600,58430145,4860,4860,4860,4860,0
20250205,130500,58430145,4860,4860,4860,4860,200
20250205,130400,57458145,4860,4860,4860,4860,0
20250205,130300,57458145,4860,4860,4860,4860,0
20250205,130200,57458145,4860,4860,4860,4860,0
20250205,130100,57458145,4860,4860,4860,4860,0
20250205,130000,57458145,4860,4860,4860,4860,0
20250205,125900,57458145,4860,4860,4860,4860,0
20250205,125800,57458145,4860,4860,4860,4860,0
20250205,125700,57458145,4860,4860,4860,4860,300
20250205,125600,56000145,4865,4865,4865,4865,0
20250205,125500,56000145,4865,4865,4865,4865,0
20250205,125400,56000145,4865,4865,4865,4865,5
20250205,125300,55975820,4860,4860,4860,4860,0
20250205,125200,55975820,4860,4860,4860,4860,0
20250205,125100,55975820,4860,4860,4860,4860,0
20250205,125000,55975820,4860,4860,4860,4860,10
20250205,124900,55927220,4870,4870,4870,4870,0
20250205,124800,55927220,4870,4870,4870,4870,0
20250205,124700,55927220,4870,4870,4870,4870,0
20250205,124600,55927220,4870,4870,4870,4870,0
20250205,124500,55927220,4870,4870,4870,4870,0
20250205,124400,55927220,4870,4865,4870,4865,30
20250205,124300,55781220,4860,4860,4860,4860,412
20250205,124200,53778900,4860,4860,4860,4860,0
20250205,124100,53778900,4860,4860,4860,4860,1
20250205,124000,53774040,4860,4860,4860,4860,0
20250205,123900,53774040,4860,4860,4860,4860,0
20250205,123800,53774040,4860,4860,4860,4860,9
20250205,123700,53730300,4860,4860,4860,4860,0
20250205,123600,53730300,4860,4860,4860,4860,0
20250205,123500,53730300,4860,4860,4860,4860,0
20250205,123400,53730300,4860,4860,4860,4860,0
20250205,123300,53730300,4860,4860,4860,4860,0
20250205,123200,53730300,4860,4860,4860,4860,0
20250205,123100,53730300,4860,4860,4860,4860,0
20250205,123000,53730300,4860,4860,4860,4860,0
20250205,122900,53730300,4860,4860,4860,4860,0
20250205,122800,53730300,4860,4860,4860,4860,0
20250205,122700,53730300,4860,4860,4860,4860,0
20250205,122600,53730300,4860,4860,4860,4860,0
20250205,122500,53730300,4860,4860,4860,4860,0
20250205,122400,53730300,4860,4860,4860,4860,0
20250205,122300,53730300,4860,4860,4860,4860,0
20250205,122200,53730300,4860,4860,4860,4860,0
20250205,122100,53730300,4860,4860,4860,4860,0
20250205,122000,53730300,4860,4860,4860,4860,0
20250205,121900,53730300,4860,4860,4860,4860,0
20250205,121800,53730300,4860,4860,4860,4860,0
20250205,121700,53730300,4860,4860,4860,4860,0
20250205,121600,53730300,4860,4860,4860,4860,1
20250205,121500,53725440,4860,4860,4860,4860,0
20250205,121400,53725440,4860,4860,4860,4860,50
20250205,121300,53482440,4860,4860,4860,4860,0
20250205,121200,53482440,4860,4860,4860,4860,500
20250205,121100,51052440,4855,4855,4855,4855,0
20250205,121000,51052440,4855,4855,4855,4855,0
20250205,120900,51052440,4855,4855,4855,4855,0
20250205,120800,51052440,4855,4855,4855,4855,0
20250205,120700,51052440,4855,4855,4855,4855,0
20250205,120600,51052440,4855,4855,4855,4855,0
20250205,120500,51052440,4855,4855,4855,4855,0
20250205,120400,51052440,4855,4855,4855,4855,0
20250205,120300,51052440,4855,4855,4855,4855,0
20250205,120200,51052440,4855,4855,4855,4855,0
20250205,120100,51052440,4855,4855,4855,4855,300
20250205,120000,49595940,4855,4855,4855,4855,0
20250205,115900,49595940,4855,4855,4855,4855,0
20250205,115800,49595940,4855,4855,4855,4855,0
20250205,115700,49595940,4855,4855,4855,4855,0
20250205,115600,49595940,4855,4855,4855,4855,100
20250205,115500,49110440,4860,4855,4860,4855,2
20250205,115400,49100725,4860,4860,4860,4860,1
20250205,115300,49095865,4855,4855,4855,4855,0
20250205,115200,49095865,4855,4855,4855,4855,0
20250205,115100,49095865,4855,4855,4855,4855,0
20250205,115000,49095865,4855,4855,4855,4855,0
20250205,114900,49095865,4855,4855,4855,4855,0
20250205,114800,49095865,4855,4855,4855,4855,0
20250205,114700,49095865,4855,4855,4855,4855,0
20250205,114600,49095865,4855,4855,4855,4855,0
20250205,114500,49095865,4855,4855,4855,4855,0
20250205,114400,49095865,4855,4855,4855,4855,0
20250205,114300,49095865,4855,4855,4855,4855,0
20250205,114200,49095865,4855,4855,4855,4855,0
20250205,114100,49095865,4855,4855,4855,4855,0
20250205,114000,49095865,4855,4855,4855,4855,0
20250205,113900,49095865,4855,4855,4855,4855,0
20250205,113800,49095865,4855,4855,4855,4855,0
20250205,113700,49095865,4855,4855,4855,4855,0
20250205,113600,49095865,4855,4855,4855,4855,0
20250205,113500,49095865,4855,4855,4855,4855,0
20250205,113400,49095865,4855,4855,4855,4855,0
20250205,113300,49095865,4855,4855,4855,4855,0
20250205,113200,49095865,4855,4855,4855,4855,0
20250205,113100,49095865,4855,4855,4855,4855,0
20250205,113000,49095865,4855,4855,4855,4855,0
20250205,112900,49095865,4855,4855,4855,4855,0
20250205,112800,49095865,4855,4855,4855,4855,0
20250205,112700,49095865,4855,4855,4855,4855,3
20250205,112600,49081300,4855,4855,4855,4855,0
20250205,112500,49081300,4855,4855,4855,4855,0
20250205,112400,49081300,4855,4855,4855,4855,0
20250205,112300,49081300,4855,4855,4855,4855,0
20250205,112200,49081300,4855,4855,4855,4855,0
20250205,112100,49081300,4855,4855,4855,4855,124
20250205,112000,48479280,4855,4855,4855,4855,0
20250205,111900,48479280,4855,4855,4855,4855,0
20250205,111800,48479280,4855,4855,4855,4855,0
20250205,111700,48479280,4855,4855,4855,4855,0
20250205,111600,48479280,4855,4855,4855,4855,1
20250205,111500,48474425,4845,4845,4845,4845,0
20250205,111400,48474425,4845,4845,4845,4845,0
20250205,111300,48474425,4845,4845,4845,4845,0
20250205,111200,48474425,4845,4845,4845,4845,0
20250205,111100,48474425,4845,4845,4845,4845,0
20250205,111000,48474425,4845,4845,4845,4845,0
20250205,110900,48474425,4845,4845,4845,4845,0
20250205,110800,48474425,4845,4845,4845,4845,0
20250205,110700,48474425,4845,4855,4855,4845,26
20250205,110600,48348355,4845,4845,4845,4845,0
20250205,110500,48348355,4845,4845,4845,4845,0
20250205,110400,48348355,4845,4845,4845,4845,0
20250205,110300,48348355,4845,4845,4845,4845,1000
20250205,110200,43503355,4855,4855,4855,4855,0
20250205,110100,43503355,4855,4855,4855,4855,0
20250205,110000,43503355,4855,4855,4855,4855,0
20250205,105900,43503355,4855,4855,4855,4855,0
20250205,105800,43503355,4855,4855,4855,4855,0
20250205,105700,43503355,4855,4855,4855,4855,1
20250205,105600,43498500,4845,4845,4845,4845,0
20250205,105500,43498500,4845,4845,4845,4845,0
20250205,105400,43498500,4845,4845,4845,4845,0
20250205,105300,43498500,4845,4845,4845,4845,1
20250205,105200,43493655,4840,4840,4840,4840,0
20250205,105100,43493655,4840,4840,4840,4840,0
20250205,105000,43493655,4840,4840,4840,4840,5
20250205,104900,43469455,4850,4850,4850,4850,20
20250205,104800,43372455,4845,4845,4845,4845,0
20250205,104700,43372455,4845,4845,4845,4845,0
20250205,104600,43372455,4845,4845,4845,4845,0
20250205,104500,43372455,4845,4845,4845,4845,0
20250205,104400,43372455,4845,4845,4845,4845,100
20250205,104300,42887955,4830,4830,4830,4830,0
20250205,104200,42887955,4830,4830,4830,4830,0
20250205,104100,42887955,4830,4830,4830,4830,0
20250205,104000,42887955,4830,4830,4830,4830,0
20250205,103900,42887955,4830,4830,4830,4830,0
20250205,103800,42887955,4830,4855,4855,4830,1920
20250205,103700,33599195,4865,4865,4865,4865,0
20250205,103600,33599195,4865,4865,4865,4865,0
20250205,103500,33599195,4865,4865,4865,4865,0
20250205,103400,33599195,4865,4865,4865,4865,0
20250205,103300,33599195,4865,4865,4865,4865,80
20250205,103200,33209995,4865,4865,4865,4865,0
20250205,103100,33209995,4865,4865,4865,4865,0
20250205,103000,33209995,4865,4865,4865,4865,0
20250205,102900,33209995,4865,4865,4865,4865,0
20250205,102800,33209995,4865,4865,4865,4865,20
20250205,102700,33112695,4865,4865,4865,4865,0
20250205,102600,33112695,4865,4865,4865,4865,0
20250205,102500,33112695,4865,4865,4865,4865,0
20250205,102400,33112695,4865,4865,4865,4865,0
20250205,102300,33112695,4865,4865,4865,4865,0
20250205,102200,33112695,4865,4865,4865,4865,0
20250205,102100,33112695,4865,4865,4865,4865,0
20250205,102000,33112695,4865,4865,4865,4865,0
20250205,101900,33112695,4865,4865,4865,4865,0
20250205,101800,33112695,4865,4865,4865,4865,1295
20250205,101700,26812520,4850,4850,4850,4850,1
20250205,101600,26807670,4865,4865,4865,4865,0
20250205,101500,26807670,4865,4865,4865,4865,0
20250205,101400,26807670,4865,4865,4865,4865,0
20250205,101300,26807670,4865,4865,4865,4865,0
20250205,101200,26807670,4865,4865,4865,4865,0
20250205,101100,26807670,4865,4865,4865,4865,0
20250205,101000,26807670,4865,4865,4865,4865,0
20250205,100900,26807670,4865,4865,4865,4865,0
20250205,100800,26807670,4865,4865,4865,4865,0
20250205,100700,26807670,4865,4865,4865,4865,0
20250205,100600,26807670,4865,4865,4865,4865,0
20250205,100500,26807670,4865,4865,4865,4865,0
20250205,100400,26807670,4865,4865,4865,4865,0
20250205,100300,26807670,4865,4865,4865,4865,3
20250205,100200,26793075,4845,4845,4845,4845,400
20250205,100100,24855075,4835,4835,4835,4835,0
20250205,100000,24855075,4835,4845,4845,4835,764
20250205,095900,21156655,4865,4865,4865,4865,0
20250205,095800,21156655,4865,4865,4865,4865,0
20250205,095700,21156655,4865,4865,4865,4865,0
20250205,095600,21156655,4865,4865,4865,4865,0
20250205,095500,21156655,4865,4865,4865,4865,0
20250205,095400,21156655,4865,4865,4865,4865,0
20250205,095300,21156655,4865,4865,4865,4865,0
20250205,095200,21156655,4865,4865,4865,4865,0
20250205,095100,21156655,4865,4865,4865,4865,10
20250205,095000,21108005,4865,4865,4865,4865,0
20250205,094900,21108005,4865,4865,4865,4865,0
20250205,094800,21108005,4865,4865,4865,4865,0
20250205,094700,21108005,4865,4865,4865,4865,0
20250205,094600,21108005,4865,4865,4865,4865,0
20250205,094500,21108005,4865,4865,4865,4865,0
20250205,094400,21108005,4865,4865,4865,4865,0
20250205,094300,21108005,4865,4865,4865,4865,0
20250205,094200,21108005,4865,4865,4865,4865,1
20250205,094100,21103140,4835,4840,4840,4835,36
20250205,094000,20928905,4840,4840,4840,4840,0
20250205,093900,20928905,4840,4840,4840,4840,0
20250205,093800,20928905,4840,4840,4840,4840,0
20250205,093700,20928905,4840,4845,4845,4840,891
20250205,093600,16613555,4850,4850,4850,4850,0
20250205,093500,16613555,4850,4850,4850,4850,0
20250205,093400,16613555,4850,4850,4850,4850,1095
20250205,093300,11302805,4850,4850,4850,4850,1
20250205,093200,11297955,4850,4850,4850,4850,0
20250205,093100,11297955,4850,4850,4850,4850,0
20250205,093000,11297955,4850,4850,4850,4850,0
20250205,092900,11297955,4850,4850,4850,4850,0
20250205,092800,11297955,4850,4850,4850,4850,0
20250205,092700,11297955,4850,4850,4850,4850,1214
20250205,092600,5410055,4850,4850,4850,4850,0
20250205,092500,5410055,4850,4850,4850,4850,0
20250205,092400,5410055,4850,4850,4850,4850,689
20250205,092300,2068405,4850,4850,4850,4850,4
20250205,092200,2049005,4845,4845,4845,4845,0
20250205,092100,2049005,4845,4845,4845,4845,0
20250205,092000,2049005,4845,4845,4845,4845,0
20250205,091900,2049005,4845,4845,4845,4845,0
20250205,091800,2049005,4845,4845,4845,4845,0
20250205,091700,2049005,4845,4855,4855,4845,132
20250205,091600,1408850,4855,4855,4855,4855,0
20250205,091500,1408850,4855,4855,4855,4855,22
20250205,091400,1302040,4855,4855,4855,4855,0
20250205,091300,1302040,4855,4855,4855,4855,0
20250205,091200,1302040,4855,4855,4855,4855,0
20250205,091100,1302040,4855,4865,4865,4855,116
20250205,091000,737830,4870,4870,4870,4870,0
20250205,090900,737830,4870,4870,4870,4870,0
20250205,090800,737830,4870,4870,4870,4870,0
20250205,090700,737830,4870,4870,4870,4870,0
20250205,090600,737830,4870,4870,4870,4870,0
20250205,090500,737830,4870,4870,4870,4870,0
20250205,090400,737830,4870,4870,4870,4870,12
20250205,090300,679390,4880,4880,4880,4880,1
20250205,090200,674510,4895,4895,4895,4895,0
20250205,090100,674510,4895,4885,4895,4885,118
20250205,090000,97900,4895,4895,4895,4895,20