KissMeData/041920/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192700,146891130,4845,4845,4845,4845,815
20250207,192600,146891130,4845,4845,4845,4845,0
20250207,192500,146891130,4845,4845,4845,4845,0
20250207,192400,146891130,4845,4845,4845,4845,0
20250207,192300,146891130,4845,4845,4845,4845,0
20250207,192200,146891130,4845,4845,4845,4845,0
20250207,192100,146891130,4845,4845,4845,4845,0
20250207,192000,146891130,4845,4845,4845,4845,0
20250207,191900,146891130,4845,4845,4845,4845,0
20250207,191800,146891130,4845,4845,4845,4845,0
20250207,191700,146891130,4845,4845,4845,4845,0
20250207,191600,146891130,4845,4845,4845,4845,0
20250207,191500,146891130,4845,4845,4845,4845,0
20250207,191400,146891130,4845,4845,4845,4845,0
20250207,191300,146891130,4845,4845,4845,4845,0
20250207,191200,146891130,4845,4845,4845,4845,0
20250207,191100,146891130,4845,4845,4845,4845,0
20250207,191000,146891130,4845,4845,4845,4845,0
20250207,190900,146891130,4845,4845,4845,4845,0
20250207,190800,146891130,4845,4845,4845,4845,0
20250207,190700,146891130,4845,4845,4845,4845,0
20250207,190600,146891130,4845,4845,4845,4845,0
20250207,190500,146891130,4845,4845,4845,4845,0
20250207,190400,146891130,4845,4845,4845,4845,0
20250207,190300,146891130,4845,4845,4845,4845,0
20250207,190200,146891130,4845,4845,4845,4845,0
20250207,190100,146891130,4845,4845,4845,4845,0
20250207,190000,146891130,4845,4845,4845,4845,0
20250207,185900,146891130,4845,4845,4845,4845,0
20250207,185800,146891130,4845,4845,4845,4845,0
20250207,185700,146891130,4845,4845,4845,4845,815
20250207,185600,146891130,4845,4845,4845,4845,0
20250207,185500,146891130,4845,4845,4845,4845,0
20250207,185400,146891130,4845,4845,4845,4845,0
20250207,185300,146891130,4845,4845,4845,4845,0
20250207,185200,146891130,4845,4845,4845,4845,0
20250207,185100,146891130,4845,4845,4845,4845,0
20250207,185000,146891130,4845,4845,4845,4845,0
20250207,184900,146891130,4845,4845,4845,4845,0
20250207,184800,146891130,4845,4845,4845,4845,0
20250207,184700,146891130,4845,4845,4845,4845,0
20250207,184600,146891130,4845,4845,4845,4845,0
20250207,184500,146891130,4845,4845,4845,4845,0
20250207,184400,146891130,4845,4845,4845,4845,0
20250207,184300,146891130,4845,4845,4845,4845,0
20250207,184200,146891130,4845,4845,4845,4845,0
20250207,184100,146891130,4845,4845,4845,4845,0
20250207,184000,146891130,4845,4845,4845,4845,0
20250207,183900,146891130,4845,4845,4845,4845,0
20250207,183800,146891130,4845,4845,4845,4845,0
20250207,183700,146891130,4845,4845,4845,4845,0
20250207,183600,146891130,4845,4845,4845,4845,0
20250207,183500,146891130,4845,4845,4845,4845,0
20250207,183400,146891130,4845,4845,4845,4845,0
20250207,183300,146891130,4845,4845,4845,4845,0
20250207,183200,146891130,4845,4845,4845,4845,0
20250207,183100,146891130,4845,4845,4845,4845,0
20250207,183000,146891130,4845,4845,4845,4845,0
20250207,182900,146891130,4845,4845,4845,4845,0
20250207,182800,146891130,4845,4845,4845,4845,0
20250207,182700,146891130,4845,4845,4845,4845,815
20250207,182600,146891130,4845,4845,4845,4845,0
20250207,182500,146891130,4845,4845,4845,4845,0
20250207,182400,146891130,4845,4845,4845,4845,0
20250207,182300,146891130,4845,4845,4845,4845,0
20250207,182200,146891130,4845,4845,4845,4845,0
20250207,182100,146891130,4845,4845,4845,4845,0
20250207,182000,146891130,4845,4845,4845,4845,0
20250207,181900,146891130,4845,4845,4845,4845,0
20250207,181800,146891130,4845,4845,4845,4845,0
20250207,181700,146891130,4845,4845,4845,4845,0
20250207,181600,146891130,4845,4845,4845,4845,0
20250207,181500,146891130,4845,4845,4845,4845,0
20250207,181400,146891130,4845,4845,4845,4845,0
20250207,181300,146891130,4845,4845,4845,4845,0
20250207,181200,146891130,4845,4845,4845,4845,0
20250207,181100,146891130,4845,4845,4845,4845,0
20250207,181000,146891130,4845,4845,4845,4845,0
20250207,180900,146891130,4845,4845,4845,4845,0
20250207,180800,146891130,4845,4845,4845,4845,0
20250207,180700,146891130,4845,4845,4845,4845,0
20250207,180600,146891130,4845,4845,4845,4845,0
20250207,180500,146891130,4845,4845,4845,4845,0
20250207,180400,146891130,4845,4845,4845,4845,0
20250207,180300,146891130,4845,4845,4845,4845,0
20250207,180200,146891130,4845,4845,4845,4845,0
20250207,180100,146891130,4845,4845,4845,4845,0
20250207,180000,146891130,4845,4845,4845,4845,0
20250207,175900,146891130,4845,4845,4845,4845,0
20250207,175800,146891130,4845,4845,4845,4845,0
20250207,175700,146891130,4845,4845,4845,4845,815
20250207,175600,146891130,4845,4845,4845,4845,0
20250207,175500,146891130,4845,4845,4845,4845,0
20250207,175400,146891130,4845,4845,4845,4845,0
20250207,175300,146891130,4845,4845,4845,4845,0
20250207,175200,146891130,4845,4845,4845,4845,0
20250207,175100,146891130,4845,4845,4845,4845,0
20250207,175000,146891130,4845,4845,4845,4845,0
20250207,174900,146891130,4845,4845,4845,4845,0
20250207,174800,146891130,4845,4845,4845,4845,0
20250207,174700,146891130,4845,4845,4845,4845,0
20250207,174600,146891130,4845,4845,4845,4845,0
20250207,174500,146891130,4845,4845,4845,4845,0
20250207,174400,146891130,4845,4845,4845,4845,0
20250207,174300,146891130,4845,4845,4845,4845,0
20250207,174200,146891130,4845,4845,4845,4845,0
20250207,174100,146891130,4845,4845,4845,4845,0
20250207,174000,146891130,4845,4845,4845,4845,0
20250207,173900,146891130,4845,4845,4845,4845,0
20250207,173800,146891130,4845,4845,4845,4845,0
20250207,173700,146891130,4845,4845,4845,4845,0
20250207,173600,146891130,4845,4845,4845,4845,0
20250207,173500,146891130,4845,4845,4845,4845,0
20250207,173400,146891130,4845,4845,4845,4845,0
20250207,173300,146891130,4845,4845,4845,4845,0
20250207,173200,146891130,4845,4845,4845,4845,0
20250207,173100,146891130,4845,4845,4845,4845,0
20250207,173000,146891130,4845,4845,4845,4845,0
20250207,172900,146891130,4845,4845,4845,4845,0
20250207,172800,146891130,4845,4845,4845,4845,0
20250207,172700,146891130,4845,4845,4845,4845,815
20250207,172600,146891130,4845,4845,4845,4845,0
20250207,172500,146891130,4845,4845,4845,4845,0
20250207,172400,146891130,4845,4845,4845,4845,0
20250207,172300,146891130,4845,4845,4845,4845,0
20250207,172200,146891130,4845,4845,4845,4845,0
20250207,172100,146891130,4845,4845,4845,4845,0
20250207,172000,146891130,4845,4845,4845,4845,0
20250207,171900,146891130,4845,4845,4845,4845,0
20250207,171800,146891130,4845,4845,4845,4845,0
20250207,171700,146891130,4845,4845,4845,4845,0
20250207,171600,146891130,4845,4845,4845,4845,0
20250207,171500,146891130,4845,4845,4845,4845,0
20250207,171400,146891130,4845,4845,4845,4845,0
20250207,171300,146891130,4845,4845,4845,4845,0
20250207,171200,146891130,4845,4845,4845,4845,0
20250207,171100,146891130,4845,4845,4845,4845,0
20250207,171000,146891130,4845,4845,4845,4845,0
20250207,170900,146891130,4845,4845,4845,4845,0
20250207,170800,146891130,4845,4845,4845,4845,0
20250207,170700,146891130,4845,4845,4845,4845,0
20250207,170600,146891130,4845,4845,4845,4845,0
20250207,170500,146891130,4845,4845,4845,4845,0
20250207,170400,146891130,4845,4845,4845,4845,0
20250207,170300,146891130,4845,4845,4845,4845,0
20250207,170200,146891130,4845,4845,4845,4845,0
20250207,170100,146891130,4845,4845,4845,4845,0
20250207,170000,146891130,4845,4845,4845,4845,0
20250207,165900,146891130,4845,4845,4845,4845,0
20250207,165800,146891130,4845,4845,4845,4845,0
20250207,165700,146891130,4845,4845,4845,4845,815
20250207,165600,146891130,4845,4845,4845,4845,0
20250207,165500,146891130,4845,4845,4845,4845,0
20250207,165400,146891130,4845,4845,4845,4845,0
20250207,165300,146891130,4845,4845,4845,4845,0
20250207,165200,146891130,4845,4845,4845,4845,0
20250207,165100,146891130,4845,4845,4845,4845,0
20250207,165000,146891130,4845,4845,4845,4845,0
20250207,164900,146891130,4845,4845,4845,4845,0
20250207,164800,146891130,4845,4845,4845,4845,0
20250207,164700,146891130,4845,4845,4845,4845,0
20250207,164600,146891130,4845,4845,4845,4845,0
20250207,164500,146891130,4845,4845,4845,4845,0
20250207,164400,146891130,4845,4845,4845,4845,0
20250207,164300,146891130,4845,4845,4845,4845,0
20250207,164200,146891130,4845,4845,4845,4845,0
20250207,164100,146891130,4845,4845,4845,4845,0
20250207,164000,146891130,4845,4845,4845,4845,0
20250207,163900,146891130,4845,4845,4845,4845,0
20250207,163800,146891130,4845,4845,4845,4845,0
20250207,163700,146891130,4845,4845,4845,4845,0
20250207,163600,146891130,4845,4845,4845,4845,0
20250207,163500,146891130,4845,4845,4845,4845,0
20250207,163400,146891130,4845,4845,4845,4845,0
20250207,163300,146891130,4845,4845,4845,4845,0
20250207,163200,146891130,4845,4845,4845,4845,0
20250207,163100,146891130,4845,4845,4845,4845,0
20250207,163000,146891130,4845,4845,4845,4845,0
20250207,162900,146891130,4845,4845,4845,4845,0
20250207,162800,146891130,4845,4845,4845,4845,0
20250207,162700,146891130,4845,4845,4845,4845,815
20250207,162600,146891130,4845,4845,4845,4845,0
20250207,162500,146891130,4845,4845,4845,4845,0
20250207,162400,146891130,4845,4845,4845,4845,0
20250207,162300,146891130,4845,4845,4845,4845,0
20250207,162200,146891130,4845,4845,4845,4845,0
20250207,162100,146891130,4845,4845,4845,4845,0
20250207,162000,146891130,4845,4845,4845,4845,0
20250207,161900,146891130,4845,4845,4845,4845,0
20250207,161800,146891130,4845,4845,4845,4845,0
20250207,161700,146891130,4845,4845,4845,4845,0
20250207,161600,146891130,4845,4845,4845,4845,0
20250207,161500,146891130,4845,4845,4845,4845,0
20250207,161400,146891130,4845,4845,4845,4845,0
20250207,161300,146891130,4845,4845,4845,4845,0
20250207,161200,146891130,4845,4845,4845,4845,0
20250207,161100,146891130,4845,4845,4845,4845,0
20250207,161000,146891130,4845,4845,4845,4845,0
20250207,160900,146891130,4845,4845,4845,4845,0
20250207,160800,146891130,4845,4845,4845,4845,0
20250207,160700,146891130,4845,4845,4845,4845,0
20250207,160600,146891130,4845,4845,4845,4845,0
20250207,160500,146891130,4845,4845,4845,4845,0
20250207,160400,146891130,4845,4845,4845,4845,0
20250207,160300,146891130,4845,4845,4845,4845,0
20250207,160200,146891130,4845,4845,4845,4845,0
20250207,160100,146891130,4845,4845,4845,4845,0
20250207,160000,146891130,4845,4845,4845,4845,0
20250207,155900,146891130,4845,4845,4845,4845,0
20250207,155800,146891130,4845,4845,4845,4845,0
20250207,155700,146891130,4845,4845,4845,4845,815
20250207,155600,146891130,4845,4845,4845,4845,0
20250207,155500,146891130,4845,4845,4845,4845,0
20250207,155400,146891130,4845,4845,4845,4845,0
20250207,155300,146891130,4845,4845,4845,4845,0
20250207,155200,146891130,4845,4845,4845,4845,0
20250207,155100,146891130,4845,4845,4845,4845,0
20250207,155000,146891130,4845,4845,4845,4845,0
20250207,154900,146891130,4845,4845,4845,4845,0
20250207,154800,146891130,4845,4845,4845,4845,0
20250207,154700,146891130,4845,4845,4845,4845,0
20250207,154600,146891130,4845,4845,4845,4845,0
20250207,154500,146891130,4845,4845,4845,4845,0
20250207,154400,146891130,4845,4845,4845,4845,0
20250207,154300,146891130,4845,4845,4845,4845,0
20250207,154200,146891130,4845,4845,4845,4845,0
20250207,154100,146891130,4845,4845,4845,4845,0
20250207,154000,146891130,4845,4845,4845,4845,0
20250207,153900,146891130,4845,4845,4845,4845,0
20250207,153800,146891130,4845,4845,4845,4845,0
20250207,153700,146891130,4845,4845,4845,4845,0
20250207,153600,146891130,4845,4845,4845,4845,0
20250207,153500,146891130,4845,4845,4845,4845,0
20250207,153400,146891130,4845,4845,4845,4845,0
20250207,153300,146891130,4845,4845,4845,4845,0
20250207,153200,146891130,4845,4845,4845,4845,0
20250207,153100,146891130,4845,4845,4845,4845,0
20250207,153000,146891130,4845,4845,4845,4845,815
20250207,152900,142942455,4840,4840,4840,4840,0
20250207,152800,142942455,4840,4840,4840,4840,0
20250207,152700,142942455,4840,4840,4840,4840,0
20250207,152600,142942455,4840,4840,4840,4840,0
20250207,152500,142942455,4840,4840,4840,4840,0
20250207,152400,142942455,4840,4840,4840,4840,0
20250207,152300,142942455,4840,4840,4840,4840,0
20250207,152200,142942455,4840,4840,4840,4840,0
20250207,152100,142942455,4840,4840,4840,4840,0
20250207,152000,142942455,4840,4840,4840,4840,0
20250207,151900,142942455,4840,4770,4845,4770,2616
20250207,151800,130360605,4770,4770,4770,4770,2
20250207,151700,130351065,4770,4770,4770,4770,0
20250207,151600,130351065,4770,4755,4770,4755,50
20250207,151500,130113115,4730,4735,4735,4730,64
20250207,151400,129810300,4760,4760,4760,4760,0
20250207,151300,129810300,4760,4760,4760,4760,10
20250207,151200,129762700,4725,4755,4755,4725,208
20250207,151100,128778215,4785,4785,4785,4785,0
20250207,151000,128778215,4785,4785,4785,4785,0
20250207,150900,128778215,4785,4785,4785,4785,0
20250207,150800,128778215,4785,4785,4785,4785,0
20250207,150700,128778215,4785,4760,4785,4760,110
20250207,150600,128252905,4720,4765,4765,4720,305
20250207,150500,126810325,4745,4745,4745,4745,26
20250207,150400,126686955,4730,4765,4765,4730,55
20250207,150300,126426430,4765,4765,4765,4765,0
20250207,150200,126426430,4765,4755,4765,4730,104
20250207,150100,125934180,4780,4780,4780,4780,5
20250207,150000,125910280,4775,4775,4775,4775,5
20250207,145900,125886405,4740,4765,4805,4740,202
20250207,145800,124922510,4725,4725,4725,4725,0
20250207,145700,124922510,4725,4770,4770,4725,500
20250207,145600,122554680,4770,4770,4770,4770,0
20250207,145500,122554680,4770,4770,4770,4770,0
20250207,145400,122554680,4770,4770,4770,4770,0
20250207,145300,122554680,4770,4770,4770,4770,0
20250207,145200,122554680,4770,4770,4770,4770,0
20250207,145100,122554680,4770,4770,4770,4770,0
20250207,145000,122554680,4770,4770,4770,4770,0
20250207,144900,122554680,4770,4770,4770,4770,0
20250207,144800,122554680,4770,4770,4770,4770,0
20250207,144700,122554680,4770,4770,4770,4770,0
20250207,144600,122554680,4770,4770,4770,4770,0
20250207,144500,122554680,4770,4770,4770,4770,0
20250207,144400,122554680,4770,4770,4770,4770,0
20250207,144300,122554680,4770,4770,4770,4770,0
20250207,144200,122554680,4770,4785,4785,4770,587
20250207,144100,119746490,4820,4820,4820,4820,0
20250207,144000,119746490,4820,4820,4820,4820,0
20250207,143900,119746490,4820,4820,4820,4820,0
20250207,143800,119746490,4820,4820,4820,4820,0
20250207,143700,119746490,4820,4820,4820,4820,0
20250207,143600,119746490,4820,4820,4820,4820,0
20250207,143500,119746490,4820,4820,4820,4820,0
20250207,143400,119746490,4820,4820,4820,4820,0
20250207,143300,119746490,4820,4820,4820,4820,0
20250207,143200,119746490,4820,4820,4820,4820,0
20250207,143100,119746490,4820,4820,4820,4820,0
20250207,143000,119746490,4820,4820,4820,4820,0
20250207,142900,119746490,4820,4785,4820,4785,400
20250207,142800,117827395,4785,4745,4785,4745,300
20250207,142700,116401395,4745,4745,4745,4745,0
20250207,142600,116401395,4745,4745,4745,4745,0
20250207,142500,116401395,4745,4745,4745,4745,0
20250207,142400,116401395,4745,4745,4745,4745,2
20250207,142300,116391905,4725,4725,4725,4725,0
20250207,142200,116391905,4725,4725,4725,4725,0
20250207,142100,116391905,4725,4725,4725,4725,400
20250207,142000,114501905,4725,4725,4725,4725,0
20250207,141900,114501905,4725,4725,4725,4725,0
20250207,141800,114501905,4725,4725,4725,4725,0
20250207,141700,114501905,4725,4725,4725,4725,7
20250207,141600,114468830,4745,4745,4745,4745,0
20250207,141500,114468830,4745,4745,4745,4745,0
20250207,141400,114468830,4745,4745,4745,4745,0
20250207,141300,114468830,4745,4745,4745,4745,0
20250207,141200,114468830,4745,4745,4745,4745,0
20250207,141100,114468830,4745,4745,4745,4745,0
20250207,141000,114468830,4745,4745,4745,4745,0
20250207,140900,114468830,4745,4745,4745,4745,0
20250207,140800,114468830,4745,4745,4745,4745,0
20250207,140700,114468830,4745,4745,4745,4745,0
20250207,140600,114468830,4745,4745,4745,4745,300
20250207,140500,113045330,4745,4745,4745,4745,0
20250207,140400,113045330,4745,4745,4745,4745,0
20250207,140300,113045330,4745,4745,4745,4745,0
20250207,140200,113045330,4745,4745,4745,4745,0
20250207,140100,113045330,4745,4745,4745,4745,0
20250207,140000,113045330,4745,4745,4745,4745,0
20250207,135900,113045330,4745,4745,4745,4745,0
20250207,135800,113045330,4745,4745,4745,4745,0
20250207,135700,113045330,4745,4745,4745,4745,0
20250207,135600,113045330,4745,4745,4745,4745,0
20250207,135500,113045330,4745,4745,4745,4745,0
20250207,135400,113045330,4745,4745,4745,4745,0
20250207,135300,113045330,4745,4745,4745,4745,0
20250207,135200,113045330,4745,4745,4745,4745,0
20250207,135100,113045330,4745,4745,4745,4745,0
20250207,135000,113045330,4745,4745,4745,4745,0
20250207,134900,113045330,4745,4745,4745,4745,0
20250207,134800,113045330,4745,4745,4745,4745,0
20250207,134700,113045330,4745,4745,4745,4745,0
20250207,134600,113045330,4745,4745,4745,4745,0
20250207,134500,113045330,4745,4745,4745,4745,0
20250207,134400,113045330,4745,4745,4745,4745,0
20250207,134300,113045330,4745,4745,4745,4745,0
20250207,134200,113045330,4745,4745,4745,4745,0
20250207,134100,113045330,4745,4745,4745,4745,0
20250207,134000,113045330,4745,4745,4745,4745,0
20250207,133900,113045330,4745,4745,4745,4745,0
20250207,133800,113045330,4745,4745,4745,4745,0
20250207,133700,113045330,4745,4720,4745,4720,710
20250207,133600,109693880,4720,4720,4720,4720,300
20250207,133500,108277880,4750,4750,4750,4750,0
20250207,133400,108277880,4750,4750,4750,4750,0
20250207,133300,108277880,4750,4750,4750,4750,0
20250207,133200,108277880,4750,4750,4750,4750,0
20250207,133100,108277880,4750,4750,4750,4750,0
20250207,133000,108277880,4750,4750,4750,4750,0
20250207,132900,108277880,4750,4750,4750,4750,0
20250207,132800,108277880,4750,4750,4750,4750,0
20250207,132700,108277880,4750,4750,4750,4750,0
20250207,132600,108277880,4750,4750,4750,4750,98
20250207,132500,107812380,4750,4750,4750,4750,0
20250207,132400,107812380,4750,4750,4750,4750,0
20250207,132300,107812380,4750,4750,4750,4750,0
20250207,132200,107812380,4750,4750,4750,4750,0
20250207,132100,107812380,4750,4750,4750,4750,0
20250207,132000,107812380,4750,4720,4750,4720,702
20250207,131900,104498880,4720,4720,4720,4720,0
20250207,131800,104498880,4720,4720,4720,4720,0
20250207,131700,104498880,4720,4720,4720,4720,0
20250207,131600,104498880,4720,4720,4720,4720,0
20250207,131500,104498880,4720,4720,4720,4720,50
20250207,131400,104262880,4720,4725,4725,4720,650
20250207,131300,101194780,4750,4750,4750,4750,0
20250207,131200,101194780,4750,4750,4750,4750,0
20250207,131100,101194780,4750,4750,4750,4750,0
20250207,131000,101194780,4750,4750,4750,4750,0
20250207,130900,101194780,4750,4750,4750,4750,0
20250207,130800,101194780,4750,4750,4750,4750,0
20250207,130700,101194780,4750,4750,4750,4750,0
20250207,130600,101194780,4750,4750,4750,4750,2
20250207,130500,101185280,4725,4725,4725,4725,0
20250207,130400,101185280,4725,4725,4725,4725,29
20250207,130300,101048255,4725,4725,4725,4725,0
20250207,130200,101048255,4725,4725,4725,4725,0
20250207,130100,101048255,4725,4725,4725,4725,0
20250207,130000,101048255,4725,4725,4725,4725,0
20250207,125900,101048255,4725,4725,4725,4725,0
20250207,125800,101048255,4725,4725,4725,4725,0
20250207,125700,101048255,4725,4725,4725,4725,0
20250207,125600,101048255,4725,4725,4725,4725,0
20250207,125500,101048255,4725,4725,4725,4725,0
20250207,125400,101048255,4725,4725,4725,4725,100
20250207,125300,100575755,4750,4750,4750,4750,1
20250207,125200,100571005,4725,4725,4725,4725,0
20250207,125100,100571005,4725,4725,4725,4725,0
20250207,125000,100571005,4725,4725,4725,4725,0
20250207,124900,100571005,4725,4725,4725,4725,0
20250207,124800,100571005,4725,4725,4725,4725,0
20250207,124700,100571005,4725,4725,4725,4725,0
20250207,124600,100571005,4725,4725,4725,4725,0
20250207,124500,100571005,4725,4725,4725,4725,200
20250207,124400,99626005,4745,4745,4745,4745,0
20250207,124300,99626005,4745,4745,4745,4745,0
20250207,124200,99626005,4745,4745,4745,4745,70
20250207,124100,99293855,4745,4745,4745,4745,0
20250207,124000,99293855,4745,4745,4745,4745,0
20250207,123900,99293855,4745,4745,4745,4745,0
20250207,123800,99293855,4745,4745,4745,4745,0
20250207,123700,99293855,4745,4745,4745,4745,0
20250207,123600,99293855,4745,4745,4745,4745,0
20250207,123500,99293855,4745,4745,4745,4745,0
20250207,123400,99293855,4745,4745,4745,4745,0
20250207,123300,99293855,4745,4745,4745,4745,0
20250207,123200,99293855,4745,4745,4745,4745,0
20250207,123100,99293855,4745,4745,4745,4745,0
20250207,123000,99293855,4745,4745,4745,4745,0
20250207,122900,99293855,4745,4745,4745,4745,0
20250207,122800,99293855,4745,4745,4745,4745,0
20250207,122700,99293855,4745,4745,4745,4745,0
20250207,122600,99293855,4745,4745,4745,4745,0
20250207,122500,99293855,4745,4745,4745,4745,0
20250207,122400,99293855,4745,4745,4745,4745,0
20250207,122300,99293855,4745,4745,4745,4745,0
20250207,122200,99293855,4745,4745,4745,4745,0
20250207,122100,99293855,4745,4745,4745,4745,0
20250207,122000,99293855,4745,4745,4745,4745,0
20250207,121900,99293855,4745,4745,4745,4745,0
20250207,121800,99293855,4745,4745,4745,4745,0
20250207,121700,99293855,4745,4745,4745,4745,0
20250207,121600,99293855,4745,4745,4745,4745,0
20250207,121500,99293855,4745,4745,4745,4745,1
20250207,121400,99289110,4720,4720,4720,4720,0
20250207,121300,99289110,4720,4720,4720,4720,0
20250207,121200,99289110,4720,4720,4720,4720,165
20250207,121100,98510310,4720,4725,4725,4720,1200
20250207,121000,92845805,4750,4750,4750,4750,0
20250207,120900,92845805,4750,4750,4750,4750,0
20250207,120800,92845805,4750,4750,4750,4750,0
20250207,120700,92845805,4750,4750,4750,4750,0
20250207,120600,92845805,4750,4750,4750,4750,0
20250207,120500,92845805,4750,4750,4750,4750,0
20250207,120400,92845805,4750,4750,4750,4750,0
20250207,120300,92845805,4750,4750,4750,4750,0
20250207,120200,92845805,4750,4750,4750,4750,0
20250207,120100,92845805,4750,4750,4750,4750,0
20250207,120000,92845805,4750,4750,4750,4750,0
20250207,115900,92845805,4750,4750,4750,4750,0
20250207,115800,92845805,4750,4750,4750,4750,0
20250207,115700,92845805,4750,4750,4750,4750,0
20250207,115600,92845805,4750,4750,4750,4750,0
20250207,115500,92845805,4750,4750,4750,4750,0
20250207,115400,92845805,4750,4750,4750,4750,0
20250207,115300,92845805,4750,4750,4750,4750,0
20250207,115200,92845805,4750,4750,4750,4750,0
20250207,115100,92845805,4750,4750,4750,4750,0
20250207,115000,92845805,4750,4750,4750,4750,0
20250207,114900,92845805,4750,4750,4750,4750,0
20250207,114800,92845805,4750,4750,4750,4750,0
20250207,114700,92845805,4750,4750,4750,4750,0
20250207,114600,92845805,4750,4750,4750,4750,0
20250207,114500,92845805,4750,4750,4750,4750,0
20250207,114400,92845805,4750,4750,4750,4750,0
20250207,114300,92845805,4750,4750,4750,4750,0
20250207,114200,92845805,4750,4750,4750,4750,0
20250207,114100,92845805,4750,4750,4750,4750,0
20250207,114000,92845805,4750,4750,4750,4750,0
20250207,113900,92845805,4750,4750,4750,4750,0
20250207,113800,92845805,4750,4750,4750,4750,0
20250207,113700,92845805,4750,4750,4750,4750,0
20250207,113600,92845805,4750,4750,4750,4750,0
20250207,113500,92845805,4750,4750,4750,4750,0
20250207,113400,92845805,4750,4750,4750,4750,0
20250207,113300,92845805,4750,4750,4750,4750,0
20250207,113200,92845805,4750,4750,4750,4750,0
20250207,113100,92845805,4750,4750,4750,4750,0
20250207,113000,92845805,4750,4750,4750,4750,2
20250207,112900,92836305,4720,4720,4720,4720,0
20250207,112800,92836305,4720,4745,4750,4720,1402
20250207,112700,86211800,4750,4750,4750,4750,0
20250207,112600,86211800,4750,4750,4750,4750,0
20250207,112500,86211800,4750,4750,4750,4750,0
20250207,112400,86211800,4750,4750,4750,4750,0
20250207,112300,86211800,4750,4750,4750,4750,0
20250207,112200,86211800,4750,4750,4750,4750,0
20250207,112100,86211800,4750,4750,4750,4750,0
20250207,112000,86211800,4750,4750,4750,4750,2
20250207,111900,86202300,4750,4750,4750,4750,0
20250207,111800,86202300,4750,4750,4750,4750,0
20250207,111700,86202300,4750,4750,4750,4750,2
20250207,111600,86192800,4750,4750,4750,4750,1
20250207,111500,86188050,4745,4745,4745,4745,0
20250207,111400,86188050,4745,4745,4745,4745,0
20250207,111300,86188050,4745,4745,4745,4745,5
20250207,111200,86164325,4745,4745,4745,4745,0
20250207,111100,86164325,4745,4745,4745,4745,3482
20250207,111000,69642235,4745,4745,4745,4745,0
20250207,110900,69642235,4745,4745,4745,4745,0
20250207,110800,69642235,4745,4745,4745,4745,0
20250207,110700,69642235,4745,4745,4745,4745,0
20250207,110600,69642235,4745,4745,4745,4745,0
20250207,110500,69642235,4745,4745,4745,4745,0
20250207,110400,69642235,4745,4745,4745,4745,0
20250207,110300,69642235,4745,4745,4745,4745,0
20250207,110200,69642235,4745,4730,4745,4730,1165
20250207,110100,64131130,4730,4730,4730,4730,0
20250207,110000,64131130,4730,4730,4730,4730,0
20250207,105900,64131130,4730,4730,4730,4730,0
20250207,105800,64131130,4730,4730,4730,4730,0
20250207,105700,64131130,4730,4730,4730,4730,0
20250207,105600,64131130,4730,4730,4730,4730,0
20250207,105500,64131130,4730,4730,4730,4730,0
20250207,105400,64131130,4730,4730,4730,4730,0
20250207,105300,64131130,4730,4730,4730,4730,0
20250207,105200,64131130,4730,4730,4730,4730,0
20250207,105100,64131130,4730,4730,4730,4730,0
20250207,105000,64131130,4730,4730,4730,4730,0
20250207,104900,64131130,4730,4730,4730,4730,0
20250207,104800,64131130,4730,4730,4730,4730,0
20250207,104700,64131130,4730,4730,4730,4730,0
20250207,104600,64131130,4730,4730,4730,4730,0
20250207,104500,64131130,4730,4730,4730,4730,0
20250207,104400,64131130,4730,4730,4730,4730,0
20250207,104300,64131130,4730,4730,4730,4730,0
20250207,104200,64131130,4730,4730,4730,4730,0
20250207,104100,64131130,4730,4730,4730,4730,0
20250207,104000,64131130,4730,4730,4730,4730,50
20250207,103900,63894630,4740,4740,4740,4740,0
20250207,103800,63894630,4740,4740,4740,4740,0
20250207,103700,63894630,4740,4740,4740,4740,0
20250207,103600,63894630,4740,4740,4740,4740,0
20250207,103500,63894630,4740,4740,4740,4740,0
20250207,103400,63894630,4740,4740,4740,4740,0
20250207,103300,63894630,4740,4740,4740,4740,0
20250207,103200,63894630,4740,4740,4740,4740,0
20250207,103100,63894630,4740,4740,4740,4740,0
20250207,103000,63894630,4740,4740,4740,4740,2
20250207,102900,63885150,4740,4740,4740,4740,2
20250207,102800,63875670,4740,4740,4740,4740,0
20250207,102700,63875670,4740,4740,4740,4740,1
20250207,102600,63870930,4740,4740,4740,4740,0
20250207,102500,63870930,4740,4740,4740,4740,0
20250207,102400,63870930,4740,4740,4740,4740,0
20250207,102300,63870930,4740,4740,4740,4740,0
20250207,102200,63870930,4740,4740,4740,4740,0
20250207,102100,63870930,4740,4740,4740,4740,0
20250207,102000,63870930,4740,4740,4740,4740,0
20250207,101900,63870930,4740,4725,4740,4725,31
20250207,101800,63724440,4740,4740,4740,4740,0
20250207,101700,63724440,4740,4740,4740,4740,0
20250207,101600,63724440,4740,4740,4740,4740,0
20250207,101500,63724440,4740,4740,4740,4740,0
20250207,101400,63724440,4740,4740,4740,4740,0
20250207,101300,63724440,4740,4740,4740,4740,700
20250207,101200,60406440,4740,4740,4740,4740,0
20250207,101100,60406440,4740,4740,4740,4740,0
20250207,101000,60406440,4740,4735,4740,4735,1809
20250207,100900,51834275,4735,4735,4735,4735,0
20250207,100800,51834275,4735,4735,4735,4735,0
20250207,100700,51834275,4735,4735,4735,4735,1
20250207,100600,51829540,4730,4730,4730,4730,0
20250207,100500,51829540,4730,4730,4730,4730,238
20250207,100400,50703800,4715,4715,4715,4715,0
20250207,100300,50703800,4715,4715,4715,4715,0
20250207,100200,50703800,4715,4715,4715,4715,30
20250207,100100,50562350,4720,4720,4720,4720,0
20250207,100000,50562350,4720,4730,4730,4720,300
20250207,095900,49146340,4730,4730,4730,4730,0
20250207,095800,49146340,4730,4730,4730,4730,0
20250207,095700,49146340,4730,4730,4730,4730,0
20250207,095600,49146340,4730,4730,4730,4730,0
20250207,095500,49146340,4730,4730,4730,4730,0
20250207,095400,49146340,4730,4730,4730,4730,0
20250207,095300,49146340,4730,4730,4730,4730,0
20250207,095200,49146340,4730,4730,4730,4730,0
20250207,095100,49146340,4730,4730,4730,4730,7
20250207,095000,49113230,4740,4740,4740,4740,0
20250207,094900,49113230,4740,4740,4740,4740,0
20250207,094800,49113230,4740,4740,4740,4740,0
20250207,094700,49113230,4740,4740,4740,4740,0
20250207,094600,49113230,4740,4740,4740,4740,0
20250207,094500,49113230,4740,4735,4740,4735,10
20250207,094400,49065875,4730,4730,4730,4730,0
20250207,094300,49065875,4730,4730,4730,4730,0
20250207,094200,49065875,4730,4725,4730,4725,142
20250207,094100,48394310,4725,4725,4725,4725,50
20250207,094000,48158060,4725,4725,4725,4725,50
20250207,093900,47921810,4720,4720,4720,4720,0
20250207,093800,47921810,4720,4720,4720,4720,116
20250207,093700,47374290,4720,4720,4720,4720,0
20250207,093600,47374290,4720,4720,4720,4720,0
20250207,093500,47374290,4720,4720,4720,4720,34
20250207,093400,47213810,4725,4725,4725,4725,0
20250207,093300,47213810,4725,4725,4725,4725,0
20250207,093200,47213810,4725,4705,4725,4705,200
20250207,093100,46270840,4705,4705,4705,4705,0
20250207,093000,46270840,4705,4705,4705,4705,850
20250207,092900,42271590,4710,4710,4710,4710,0
20250207,092800,42271590,4710,4690,4710,4690,21
20250207,092700,42172900,4700,4700,4700,4700,5
20250207,092600,42149400,4680,4680,4680,4680,12
20250207,092500,42093240,4680,4680,4680,4680,159
20250207,092400,41349120,4675,4675,4675,4675,0
20250207,092300,41349120,4675,4675,4675,4675,0
20250207,092200,41349120,4675,4700,4700,4675,650
20250207,092100,38307085,4700,4730,4730,4700,1400
20250207,092000,31726035,4730,4730,4730,4730,100
20250207,091900,31253035,4755,4755,4755,4755,0
20250207,091800,31253035,4755,4755,4755,4755,0
20250207,091700,31253035,4755,4755,4755,4755,0
20250207,091600,31253035,4755,4755,4755,4755,0
20250207,091500,31253035,4755,4755,4755,4755,0
20250207,091400,31253035,4755,4750,4755,4745,558
20250207,091300,28602805,4760,4760,4760,4760,0
20250207,091200,28602805,4760,4755,4760,4755,22
20250207,091100,28498125,4750,4750,4750,4750,0
20250207,091000,28498125,4750,4750,4750,4750,0
20250207,090900,28498125,4750,4750,4750,4750,0
20250207,090800,28498125,4750,4750,4750,4750,0
20250207,090700,28498125,4750,4745,4750,4745,226
20250207,090600,27424740,4750,4750,4750,4750,0
20250207,090500,27424740,4750,4745,4750,4745,30
20250207,090400,27282385,4730,4730,4730,4730,62
20250207,090300,26989125,4750,4750,4750,4750,0
20250207,090200,26989125,4750,4735,4750,4735,1179
20250207,090100,21390040,4710,4770,4770,4710,175
20250207,090000,20561045,4800,4670,4815,4670,4398