KissMeData/002720/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183800,1111202555,4960,4960,4960,4960,1650
20250204,183700,1111202555,4960,4960,4960,4960,0
20250204,183600,1111202555,4960,4960,4960,4960,0
20250204,183500,1111202555,4960,4960,4960,4960,0
20250204,183400,1111202555,4960,4960,4960,4960,0
20250204,183300,1111202555,4960,4960,4960,4960,0
20250204,183200,1111202555,4960,4960,4960,4960,0
20250204,183100,1111202555,4960,4960,4960,4960,0
20250204,183000,1111202555,4960,4960,4960,4960,0
20250204,182900,1111202555,4960,4960,4960,4960,0
20250204,182800,1111202555,4960,4960,4960,4960,0
20250204,182700,1111202555,4960,4960,4960,4960,0
20250204,182600,1111202555,4960,4960,4960,4960,0
20250204,182500,1111202555,4960,4960,4960,4960,0
20250204,182400,1111202555,4960,4960,4960,4960,0
20250204,182300,1111202555,4960,4960,4960,4960,0
20250204,182200,1111202555,4960,4960,4960,4960,0
20250204,182100,1111202555,4960,4960,4960,4960,0
20250204,182000,1111202555,4960,4960,4960,4960,0
20250204,181900,1111202555,4960,4960,4960,4960,0
20250204,181800,1111202555,4960,4960,4960,4960,0
20250204,181700,1111202555,4960,4960,4960,4960,0
20250204,181600,1111202555,4960,4960,4960,4960,0
20250204,181500,1111202555,4960,4960,4960,4960,0
20250204,181400,1111202555,4960,4960,4960,4960,0
20250204,181300,1111202555,4960,4960,4960,4960,0
20250204,181200,1111202555,4960,4960,4960,4960,0
20250204,181100,1111202555,4960,4960,4960,4960,0
20250204,181000,1111202555,4960,4960,4960,4960,0
20250204,180900,1111202555,4960,4960,4960,4960,0
20250204,180800,1111202555,4960,4960,4960,4960,1650
20250204,180700,1111202555,4960,4960,4960,4960,0
20250204,180600,1111202555,4960,4960,4960,4960,0
20250204,180500,1111202555,4960,4960,4960,4960,0
20250204,180400,1111202555,4960,4960,4960,4960,0
20250204,180300,1111202555,4960,4960,4960,4960,0
20250204,180200,1111202555,4960,4960,4960,4960,0
20250204,180100,1111202555,4960,4960,4960,4960,0
20250204,180000,1111202555,4960,4960,4960,4960,0
20250204,175900,1111202555,4960,4960,4960,4960,0
20250204,175800,1111202555,4960,4960,4960,4960,0
20250204,175700,1111202555,4960,4960,4960,4960,0
20250204,175600,1111202555,4960,4960,4960,4960,0
20250204,175500,1111202555,4960,4960,4960,4960,0
20250204,175400,1111202555,4960,4960,4960,4960,0
20250204,175300,1111202555,4960,4960,4960,4960,0
20250204,175200,1111202555,4960,4960,4960,4960,0
20250204,175100,1111202555,4960,4960,4960,4960,0
20250204,175000,1111202555,4960,4960,4960,4960,0
20250204,174900,1111202555,4960,4960,4960,4960,0
20250204,174800,1111202555,4960,4960,4960,4960,0
20250204,174700,1111202555,4960,4960,4960,4960,0
20250204,174600,1111202555,4960,4960,4960,4960,0
20250204,174500,1111202555,4960,4960,4960,4960,0
20250204,174400,1111202555,4960,4960,4960,4960,0
20250204,174300,1111202555,4960,4960,4960,4960,0
20250204,174200,1111202555,4960,4960,4960,4960,0
20250204,174100,1111202555,4960,4960,4960,4960,0
20250204,174000,1111202555,4960,4960,4960,4960,0
20250204,173900,1111202555,4960,4960,4960,4960,0
20250204,173800,1111202555,4960,4960,4960,4960,1650
20250204,173700,1111202555,4960,4960,4960,4960,0
20250204,173600,1111202555,4960,4960,4960,4960,0
20250204,173500,1111202555,4960,4960,4960,4960,0
20250204,173400,1111202555,4960,4960,4960,4960,0
20250204,173300,1111202555,4960,4960,4960,4960,0
20250204,173200,1111202555,4960,4960,4960,4960,0
20250204,173100,1111202555,4960,4960,4960,4960,0
20250204,173000,1111202555,4960,4960,4960,4960,0
20250204,172900,1111202555,4960,4960,4960,4960,0
20250204,172800,1111202555,4960,4960,4960,4960,0
20250204,172700,1111202555,4960,4960,4960,4960,0
20250204,172600,1111202555,4960,4960,4960,4960,0
20250204,172500,1111202555,4960,4960,4960,4960,0
20250204,172400,1111202555,4960,4960,4960,4960,0
20250204,172300,1111202555,4960,4960,4960,4960,0
20250204,172200,1111202555,4960,4960,4960,4960,0
20250204,172100,1111202555,4960,4960,4960,4960,0
20250204,172000,1111202555,4960,4960,4960,4960,0
20250204,171900,1111202555,4960,4960,4960,4960,0
20250204,171800,1111202555,4960,4960,4960,4960,0
20250204,171700,1111202555,4960,4960,4960,4960,0
20250204,171600,1111202555,4960,4960,4960,4960,0
20250204,171500,1111202555,4960,4960,4960,4960,0
20250204,171400,1111202555,4960,4960,4960,4960,0
20250204,171300,1111202555,4960,4960,4960,4960,0
20250204,171200,1111202555,4960,4960,4960,4960,0
20250204,171100,1111202555,4960,4960,4960,4960,0
20250204,171000,1111202555,4960,4960,4960,4960,0
20250204,170900,1111202555,4960,4960,4960,4960,0
20250204,170800,1111202555,4960,4960,4960,4960,1650
20250204,170700,1111202555,4960,4960,4960,4960,0
20250204,170600,1111202555,4960,4960,4960,4960,0
20250204,170500,1111202555,4960,4960,4960,4960,0
20250204,170400,1111202555,4960,4960,4960,4960,0
20250204,170300,1111202555,4960,4960,4960,4960,0
20250204,170200,1111202555,4960,4960,4960,4960,0
20250204,170100,1111202555,4960,4960,4960,4960,0
20250204,170000,1111202555,4960,4960,4960,4960,0
20250204,165900,1111202555,4960,4960,4960,4960,0
20250204,165800,1111202555,4960,4960,4960,4960,0
20250204,165700,1111202555,4960,4960,4960,4960,0
20250204,165600,1111202555,4960,4960,4960,4960,0
20250204,165500,1111202555,4960,4960,4960,4960,0
20250204,165400,1111202555,4960,4960,4960,4960,0
20250204,165300,1111202555,4960,4960,4960,4960,0
20250204,165200,1111202555,4960,4960,4960,4960,0
20250204,165100,1111202555,4960,4960,4960,4960,0
20250204,165000,1111202555,4960,4960,4960,4960,0
20250204,164900,1111202555,4960,4960,4960,4960,0
20250204,164800,1111202555,4960,4960,4960,4960,0
20250204,164700,1111202555,4960,4960,4960,4960,0
20250204,164600,1111202555,4960,4960,4960,4960,0
20250204,164500,1111202555,4960,4960,4960,4960,0
20250204,164400,1111202555,4960,4960,4960,4960,0
20250204,164300,1111202555,4960,4960,4960,4960,0
20250204,164200,1111202555,4960,4960,4960,4960,0
20250204,164100,1111202555,4960,4960,4960,4960,0
20250204,164000,1111202555,4960,4960,4960,4960,0
20250204,163900,1111202555,4960,4960,4960,4960,0
20250204,163800,1111202555,4960,4960,4960,4960,1650
20250204,163700,1111202555,4960,4960,4960,4960,0
20250204,163600,1111202555,4960,4960,4960,4960,0
20250204,163500,1111202555,4960,4960,4960,4960,0
20250204,163400,1111202555,4960,4960,4960,4960,0
20250204,163300,1111202555,4960,4960,4960,4960,0
20250204,163200,1111202555,4960,4960,4960,4960,0
20250204,163100,1111202555,4960,4960,4960,4960,0
20250204,163000,1111202555,4960,4960,4960,4960,0
20250204,162900,1111202555,4960,4960,4960,4960,0
20250204,162800,1111202555,4960,4960,4960,4960,0
20250204,162700,1111202555,4960,4960,4960,4960,0
20250204,162600,1111202555,4960,4960,4960,4960,0
20250204,162500,1111202555,4960,4960,4960,4960,0
20250204,162400,1111202555,4960,4960,4960,4960,0
20250204,162300,1111202555,4960,4960,4960,4960,0
20250204,162200,1111202555,4960,4960,4960,4960,0
20250204,162100,1111202555,4960,4960,4960,4960,0
20250204,162000,1111202555,4960,4960,4960,4960,0
20250204,161900,1111202555,4960,4960,4960,4960,0
20250204,161800,1111202555,4960,4960,4960,4960,0
20250204,161700,1111202555,4960,4960,4960,4960,0
20250204,161600,1111202555,4960,4960,4960,4960,0
20250204,161500,1111202555,4960,4960,4960,4960,0
20250204,161400,1111202555,4960,4960,4960,4960,0
20250204,161300,1111202555,4960,4960,4960,4960,0
20250204,161200,1111202555,4960,4960,4960,4960,0
20250204,161100,1111202555,4960,4960,4960,4960,0
20250204,161000,1111202555,4960,4960,4960,4960,0
20250204,160900,1111202555,4960,4960,4960,4960,0
20250204,160800,1111202555,4960,4960,4960,4960,1650
20250204,160700,1111202555,4960,4960,4960,4960,0
20250204,160600,1111202555,4960,4960,4960,4960,0
20250204,160500,1111202555,4960,4960,4960,4960,0
20250204,160400,1111202555,4960,4960,4960,4960,0
20250204,160300,1111202555,4960,4960,4960,4960,0
20250204,160200,1111202555,4960,4960,4960,4960,0
20250204,160100,1111202555,4960,4960,4960,4960,0
20250204,160000,1111202555,4960,4960,4960,4960,0
20250204,155900,1111202555,4960,4960,4960,4960,0
20250204,155800,1111202555,4960,4960,4960,4960,0
20250204,155700,1111202555,4960,4960,4960,4960,0
20250204,155600,1111202555,4960,4960,4960,4960,0
20250204,155500,1111202555,4960,4960,4960,4960,0
20250204,155400,1111202555,4960,4960,4960,4960,0
20250204,155300,1111202555,4960,4960,4960,4960,0
20250204,155200,1111202555,4960,4960,4960,4960,0
20250204,155100,1111202555,4960,4960,4960,4960,0
20250204,155000,1111202555,4960,4960,4960,4960,0
20250204,154900,1111202555,4960,4960,4960,4960,0
20250204,154800,1111202555,4960,4960,4960,4960,0
20250204,154700,1111202555,4960,4960,4960,4960,0
20250204,154600,1111202555,4960,4960,4960,4960,0
20250204,154500,1111202555,4960,4960,4960,4960,0
20250204,154400,1111202555,4960,4960,4960,4960,0
20250204,154300,1111202555,4960,4960,4960,4960,0
20250204,154200,1111202555,4960,4960,4960,4960,0
20250204,154100,1111202555,4960,4960,4960,4960,0
20250204,154000,1111202555,4960,4960,4960,4960,0
20250204,153900,1111202555,4960,4960,4960,4960,0
20250204,153800,1111202555,4960,4960,4960,4960,1650
20250204,153700,1111202555,4960,4960,4960,4960,0
20250204,153600,1111202555,4960,4960,4960,4960,0
20250204,153500,1111202555,4960,4960,4960,4960,0
20250204,153400,1111202555,4960,4960,4960,4960,0
20250204,153300,1111202555,4960,4960,4960,4960,0
20250204,153200,1111202555,4960,4960,4960,4960,0
20250204,153100,1111202555,4960,4960,4960,4960,0
20250204,153000,1111202555,4960,4960,4960,4960,1650
20250204,152900,1103018555,4955,4955,4955,4955,0
20250204,152800,1103018555,4955,4955,4955,4955,0
20250204,152700,1103018555,4955,4955,4955,4955,0
20250204,152600,1103018555,4955,4955,4955,4955,0
20250204,152500,1103018555,4955,4955,4955,4955,0
20250204,152400,1103018555,4955,4955,4955,4955,0
20250204,152300,1103018555,4955,4955,4955,4955,0
20250204,152200,1103018555,4955,4955,4955,4955,0
20250204,152100,1103018555,4955,4955,4955,4955,0
20250204,152000,1103018555,4955,4955,4955,4955,0
20250204,151900,1103018555,4955,4960,4970,4955,326
20250204,151800,1101401485,4960,4970,4970,4960,368
20250204,151700,1099573525,4970,4970,4970,4960,1202
20250204,151600,1093603625,4960,4960,4960,4960,59
20250204,151500,1093310985,4965,4960,4965,4960,226
20250204,151400,1092188900,4965,4970,4970,4965,12
20250204,151300,1092129305,4970,4970,4970,4960,1007
20250204,151200,1087128930,4960,4960,4970,4960,5
20250204,151100,1087104120,4960,4960,4960,4960,212
20250204,151000,1086052600,4970,4960,4970,4960,2
20250204,150900,1086042670,4970,4960,4970,4960,4
20250204,150800,1086022810,4960,4960,4960,4960,0
20250204,150700,1086022810,4960,4970,4970,4960,32
20250204,150600,1085863780,4955,4955,4955,4955,1
20250204,150500,1085858825,4955,4955,4955,4955,1
20250204,150400,1085853870,4970,4970,4970,4970,21
20250204,150300,1085749500,4970,4960,4970,4955,2002
20250204,150200,1075819575,4960,4960,4960,4960,200
20250204,150100,1074827575,4960,4960,4960,4960,50
20250204,150000,1074579575,4960,4960,4960,4960,45
20250204,145900,1074356375,4960,4960,4960,4960,1
20250204,145800,1074351415,4960,4960,4960,4960,0
20250204,145700,1074351415,4960,4960,4960,4960,1
20250204,145600,1074346455,4955,4960,4960,4955,1220
20250204,145500,1068299505,4960,4970,4970,4960,41
20250204,145400,1068095945,4960,4960,4960,4960,0
20250204,145300,1068095945,4960,4960,4960,4960,65
20250204,145200,1067773545,4960,4970,4970,4960,327
20250204,145100,1066151325,4960,4965,4970,4960,427
20250204,145000,1064031270,4965,4965,4965,4965,1
20250204,144900,1064026305,4965,4970,4970,4965,14
20250204,144800,1063956745,4965,4965,4965,4965,0
20250204,144700,1063956745,4965,4965,4965,4965,72
20250204,144600,1063599265,4965,4965,4965,4965,2
20250204,144500,1063589335,4965,4970,4970,4965,22
20250204,144400,1063480100,4970,4970,4970,4970,201
20250204,144300,1062481130,4960,4960,4960,4960,0
20250204,144200,1062481130,4960,4970,4970,4960,41
20250204,144100,1062277460,4970,4970,4970,4970,8
20250204,144000,1062237700,4970,4970,4970,4970,0
20250204,143900,1062237700,4970,4965,4970,4955,68
20250204,143800,1061900140,4960,4960,4960,4960,0
20250204,143700,1061900140,4960,4960,4960,4960,0
20250204,143600,1061900140,4960,4960,4960,4960,200
20250204,143500,1060908140,4960,4960,4960,4960,1723
20250204,143400,1052362060,4960,4970,4970,4960,507
20250204,143300,1049846765,4970,4970,4970,4970,0
20250204,143200,1049846765,4970,4970,4970,4970,102
20250204,143100,1049339825,4965,4965,4965,4965,42
20250204,143000,1049131295,4965,4965,4965,4965,0
20250204,142900,1049131295,4965,4960,4970,4960,1977
20250204,142800,1039313130,4955,4955,4960,4955,2644
20250204,142700,1026211570,4960,4950,4960,4950,627
20250204,142600,1023104760,4960,4960,4960,4960,0
20250204,142500,1023104760,4960,4965,4965,4960,438
20250204,142400,1020931110,4965,4960,4970,4960,2542
20250204,142300,1008309700,4965,4960,4965,4960,66
20250204,142200,1007982140,4960,4960,4960,4960,289
20250204,142100,1006548700,4960,4950,4960,4950,244
20250204,142000,1005339350,4945,4950,4950,4945,6890
20250204,141900,971237815,4955,4955,4955,4955,169
20250204,141800,970400420,4960,4955,4960,4955,320
20250204,141700,968814720,4955,4955,4955,4955,193
20250204,141600,967858405,4955,4970,4970,4955,604
20250204,141500,964865525,4960,4955,4960,4955,682
20250204,141400,961485135,4965,4975,4975,4965,17
20250204,141300,961400710,4975,4975,4975,4970,13
20250204,141200,961336045,4980,4965,4980,4965,150
20250204,141100,960589495,4960,4960,4960,4960,653
20250204,141000,957350615,4960,4970,4970,4960,900
20250204,140900,952884850,4970,4970,4970,4965,1159
20250204,140800,947124655,4965,4970,4970,4965,1006
20250204,140700,942129840,4970,4980,4980,4970,1945
20250204,140600,932461290,4980,4980,4980,4980,42
20250204,140500,932252130,4990,5000,5000,4990,3
20250204,140400,932237140,4990,4990,4990,4990,250
20250204,140300,930989640,4990,4985,4990,4985,135
20250204,140200,930316490,4975,4985,4985,4975,526
20250204,140100,927699240,4995,4995,4995,4995,4
20250204,140000,927679260,4980,4980,4980,4980,61
20250204,135900,927375480,4985,4985,4985,4985,0
20250204,135800,927375480,4985,4985,4985,4985,322
20250204,135700,925770310,5000,5000,5000,5000,0
20250204,135600,925770310,5000,5000,5000,5000,0
20250204,135500,925770310,5000,5000,5000,4980,216
20250204,135400,924693405,5000,5000,5000,5000,0
20250204,135300,924693405,5000,5000,5000,5000,193
20250204,135200,923728405,5010,5000,5010,5000,998
20250204,135100,918735695,4995,4995,4995,4995,49
20250204,135000,918490940,4995,4995,4995,4995,53
20250204,134900,918226205,4995,4995,4995,4995,0
20250204,134800,918226205,4995,4995,4995,4995,0
20250204,134700,918226205,4995,4980,4995,4980,1345
20250204,134600,911517285,4975,4975,4975,4975,0
20250204,134500,911517285,4975,4975,4975,4975,0
20250204,134400,911517285,4975,4975,4975,4975,1
20250204,134300,911512310,4990,4975,4990,4975,301
20250204,134200,910014820,4985,4980,4985,4980,740
20250204,134100,906329150,4980,4980,4980,4980,0
20250204,134000,906329150,4980,4980,4980,4980,59
20250204,133900,906035330,4970,4970,4970,4970,0
20250204,133800,906035330,4970,4990,4990,4970,225
20250204,133700,904913420,4995,4995,4995,4995,0
20250204,133600,904913420,4995,4995,4995,4995,0
20250204,133500,904913420,4995,4995,4995,4995,201
20250204,133400,903909425,4990,4990,4990,4990,0
20250204,133300,903909425,4990,4990,4990,4990,198
20250204,133200,902921405,4990,4990,4990,4990,0
20250204,133100,902921405,4990,4990,4990,4990,1
20250204,133000,902916415,4990,4990,4990,4990,1285
20250204,132900,896504265,4990,4990,4990,4990,0
20250204,132800,896504265,4990,4980,4990,4970,1792
20250204,132700,887586035,4990,4990,4990,4990,100
20250204,132600,887087035,4990,4990,4990,4990,0
20250204,132500,887087035,4990,4975,4990,4975,442
20250204,132400,884887455,4975,4985,4990,4975,396
20250204,132300,882911440,4990,4990,4990,4990,0
20250204,132200,882911440,4990,4990,4990,4990,31
20250204,132100,882756750,4990,4990,4990,4990,0
20250204,132000,882756750,4990,4990,4990,4990,20
20250204,131900,882656950,4990,4975,4990,4975,252
20250204,131800,881403190,4975,4980,4980,4975,54
20250204,131700,881134490,4975,4980,4980,4975,500
20250204,131600,878646940,4975,4975,4975,4975,0
20250204,131500,878646940,4975,4975,4975,4975,0
20250204,131400,878646940,4975,4975,4975,4975,116
20250204,131300,878069840,4980,4980,4980,4980,0
20250204,131200,878069840,4980,4980,4980,4980,1344
20250204,131100,871376720,4985,4985,4985,4985,2042
20250204,131000,861197350,4995,4985,4995,4985,4
20250204,130900,861177380,4985,4985,4985,4985,200
20250204,130800,860180380,4995,4995,4995,4995,0
20250204,130700,860180380,4995,4995,4995,4995,8
20250204,130600,860140420,4985,4990,4990,4985,300
20250204,130500,858644770,4985,4985,4985,4985,0
20250204,130400,858644770,4985,4985,4985,4985,5
20250204,130300,858619845,4985,4985,4985,4985,0
20250204,130200,858619845,4985,4990,4990,4985,19
20250204,130100,858525095,5000,5000,5000,5000,11
20250204,130000,858470095,4995,4995,4995,4995,18
20250204,125900,858380185,4995,4995,4995,4995,0
20250204,125800,858380185,4995,4995,4995,4995,74
20250204,125700,858010555,4980,4980,4980,4980,7
20250204,125600,857975695,4975,4975,4975,4975,0
20250204,125500,857975695,4975,4975,4975,4975,0
20250204,125400,857975695,4975,4975,4975,4975,0
20250204,125300,857975695,4975,4975,4975,4975,134
20250204,125200,857309045,4975,4975,4975,4975,0
20250204,125100,857309045,4975,4975,4975,4975,0
20250204,125000,857309045,4975,4975,4975,4975,2
20250204,124900,857299095,4975,4975,4975,4975,0
20250204,124800,857299095,4975,4990,4995,4975,534
20250204,124700,854641685,5000,5000,5000,5000,0
20250204,124600,854641685,5000,5000,5000,5000,0
20250204,124500,854641685,5000,5000,5000,5000,0
20250204,124400,854641685,5000,5000,5000,5000,0
20250204,124300,854641685,5000,5000,5000,5000,0
20250204,124200,854641685,5000,5000,5000,5000,0
20250204,124100,854641685,5000,5000,5000,5000,0
20250204,124000,854641685,5000,5000,5000,5000,0
20250204,123900,854641685,5000,5000,5000,5000,104
20250204,123800,854121685,4975,4990,5000,4975,681
20250204,123700,850727475,4980,4980,4980,4980,0
20250204,123600,850727475,4980,5000,5000,4980,36
20250204,123500,850547575,4975,4975,4975,4975,0
20250204,123400,850547575,4975,4975,4975,4975,0
20250204,123300,850547575,4975,4975,4975,4975,4
20250204,123200,850527675,5000,4995,5000,4995,66
20250204,123100,850197850,4970,5000,5000,4970,1836
20250204,123000,841063780,5000,5000,5000,5000,0
20250204,122900,841063780,5000,5000,5000,5000,0
20250204,122800,841063780,5000,5000,5000,5000,0
20250204,122700,841063780,5000,5000,5000,5000,0
20250204,122600,841063780,5000,5000,5000,5000,199
20250204,122500,840068780,5000,5000,5000,5000,52
20250204,122400,839808780,5000,5000,5000,5000,1
20250204,122300,839803780,5000,5000,5000,5000,0
20250204,122200,839803780,5000,4990,5000,4960,7342
20250204,122100,803278125,4990,5000,5000,4990,308
20250204,122000,801741125,5000,5000,5000,5000,40
20250204,121900,801541125,5000,5000,5000,5000,1346
20250204,121800,794811125,5000,5000,5000,5000,42
20250204,121700,794601125,5000,5000,5000,5000,82
20250204,121600,794191125,5000,5000,5000,5000,0
20250204,121500,794191125,5000,5000,5000,5000,25
20250204,121400,794066125,4985,4985,4985,4985,1025
20250204,121300,788956500,4985,4990,4990,4985,142
20250204,121200,788248545,4985,4995,4995,4985,1500
20250204,121100,780769555,4990,4995,4995,4990,576
20250204,121000,777892585,5000,4990,5000,4990,132
20250204,120900,777232745,4990,4995,4995,4990,169
20250204,120800,776389035,4995,5010,5010,4995,214
20250204,120700,775317195,5010,4995,5010,4995,337
20250204,120600,773632710,4995,4995,4995,4995,38
20250204,120500,773442900,5000,5000,5000,5000,646
20250204,120400,770212900,5010,5010,5010,5010,46
20250204,120300,769982440,5000,5000,5000,5000,52
20250204,120200,769722440,5000,5000,5000,5000,1
20250204,120100,769717440,5000,5020,5020,5000,341
20250204,120000,768011440,5020,5020,5020,5020,0
20250204,115900,768011440,5020,5020,5020,5020,1
20250204,115800,768006420,5000,5020,5020,5000,847
20250204,115700,763764980,4995,5020,5020,4995,101
20250204,115600,763257985,5020,5000,5020,4995,393
20250204,115500,761291605,5000,4995,5000,4995,1055
20250204,115400,756016610,4995,5010,5010,4995,3
20250204,115300,756001610,5010,5010,5010,5010,930
20250204,115200,751342310,5000,5000,5000,5000,1500
20250204,115100,743842310,5000,5000,5000,5000,51
20250204,115000,743587310,5000,4995,5000,4995,655
20250204,114900,740314360,5000,5000,5000,5000,1
20250204,114800,740309360,5000,4990,5000,4990,467
20250204,114700,737978030,4990,4995,5000,4990,2043
20250204,114600,727776090,4995,4995,4995,4995,7
20250204,114500,727741125,4995,5000,5000,4995,11
20250204,114400,727686155,5000,5000,5000,5000,2
20250204,114300,727676155,5000,5000,5000,5000,0
20250204,114200,727676155,5000,5000,5000,5000,0
20250204,114100,727676155,5000,5000,5000,4995,260
20250204,114000,726377410,4995,4995,4995,4995,1
20250204,113900,726372415,5000,5000,5000,5000,0
20250204,113800,726372415,5000,5000,5000,4995,119
20250204,113700,725777665,4995,4995,4995,4995,0
20250204,113600,725777665,4995,5000,5000,4995,1002
20250204,113500,720769390,5010,5010,5010,5010,30
20250204,113400,720619090,4995,4995,4995,4995,1
20250204,113300,720614095,5010,5010,5010,5010,206
20250204,113200,719582035,5010,5010,5010,5010,0
20250204,113100,719582035,5010,5010,5010,5010,0
20250204,113000,719582035,5010,5010,5010,5010,322
20250204,112900,717968815,5010,5000,5010,5000,1786
20250204,112800,709021115,5000,5000,5000,5000,269
20250204,112700,707676115,5000,5000,5000,5000,0
20250204,112600,707676115,5000,5000,5000,5000,0
20250204,112500,707676115,5000,5000,5000,5000,50
20250204,112400,707426115,5000,5000,5000,5000,121
20250204,112300,706821115,5000,5000,5000,5000,0
20250204,112200,706821115,5000,5000,5000,5000,1296
20250204,112100,700341115,5000,5000,5000,5000,0
20250204,112000,700341115,5000,5000,5000,5000,100
20250204,111900,699841115,5010,5010,5010,5010,335
20250204,111800,698162765,5010,5010,5010,5010,260
20250204,111700,696860165,5010,5020,5020,5010,713
20250204,111600,693287535,5010,5000,5010,5000,2845
20250204,111500,679052935,5000,4995,5000,4995,1612
20250204,111400,670998530,4995,4995,4995,4995,611
20250204,111300,667946585,4995,4990,4995,4990,528
20250204,111200,665310050,4985,4985,4985,4985,33
20250204,111100,665145545,4985,4985,4985,4985,348
20250204,111000,663410765,4990,4995,4995,4990,3
20250204,110900,663395785,4995,4990,4995,4990,261
20250204,110800,662093045,4990,4990,4990,4990,0
20250204,110700,662093045,4990,4990,4990,4990,5
20250204,110600,662068095,4990,4990,4990,4990,332
20250204,110500,660411415,4995,4995,4995,4995,8
20250204,110400,660371455,4995,4990,4995,4985,504
20250204,110300,657855250,4990,4990,4990,4990,210
20250204,110200,656807350,4990,4990,4990,4990,111
20250204,110100,656253460,4985,4985,4985,4985,36
20250204,110000,656074000,4985,4990,4990,4985,192
20250204,105900,655116525,4990,4990,4990,4990,113
20250204,105800,654552655,4990,4985,4990,4985,710
20250204,105700,651012770,4990,4990,4990,4990,685
20250204,105600,647594620,4990,4985,4990,4985,1151
20250204,105500,641854725,4990,4990,4990,4990,561
20250204,105400,639055335,4990,4990,4990,4990,320
20250204,105300,637458535,4990,4990,4990,4990,511
20250204,105200,634908645,4990,4985,4990,4985,300
20250204,105100,633413140,4985,4980,4985,4980,272
20250204,105000,632057225,4980,4975,4980,4975,13
20250204,104900,631992500,4980,4985,4985,4975,41
20250204,104800,631788300,4985,4985,4985,4985,1499
20250204,104700,624315785,4985,4965,4990,4965,6400
20250204,104600,592465815,4965,4965,4965,4965,257
20250204,104500,591189810,4970,4970,4975,4970,1429
20250204,104400,584087410,4970,4970,4970,4965,1124
20250204,104300,578502205,4970,4970,4970,4965,284
20250204,104200,577090730,4970,4970,4970,4970,37
20250204,104100,576906840,4965,4965,4965,4960,902
20250204,104000,572429910,4965,4965,4965,4965,91
20250204,103900,571978095,4965,4965,4965,4965,105
20250204,103800,571456770,4965,4945,4970,4945,2946
20250204,103700,556841310,4950,4950,4955,4945,3313
20250204,103600,540444920,4950,4950,4950,4950,249
20250204,103500,539212370,4950,4945,4950,4945,334
20250204,103400,537560295,4945,4945,4945,4945,0
20250204,103300,537560295,4945,4945,4945,4945,200
20250204,103200,536571295,4940,4940,4940,4940,72
20250204,103100,536215615,4945,4955,4955,4945,93
20250204,103000,535755710,4955,4955,4955,4955,0
20250204,102900,535755710,4955,4955,4955,4950,470
20250204,102800,533428360,4955,4965,4965,4955,21
20250204,102700,533324195,4950,4950,4950,4950,1
20250204,102600,533319245,4965,4965,4965,4965,159
20250204,102500,532529810,4965,4965,4965,4965,131
20250204,102400,531879395,4965,4960,4965,4960,470
20250204,102300,529547945,4940,4960,4960,4940,128
20250204,102200,528913385,4960,4945,4960,4945,1673
20250204,102100,520625840,4940,4940,4940,4940,800
20250204,102000,516673840,4940,4940,4940,4940,500
20250204,101900,514203840,4945,4940,4945,4925,2520
20250204,101800,501749445,4940,4940,4940,4940,60
20250204,101700,501453045,4940,4940,4940,4940,24
20250204,101600,501334485,4940,4940,4940,4940,52
20250204,101500,501077605,4945,4930,4945,4930,2248
20250204,101400,489983480,4930,4940,4940,4930,2685
20250204,101300,476741535,4940,4945,4945,4940,23
20250204,101200,476627895,4945,4940,4945,4940,229
20250204,101100,475496395,4945,4945,4945,4945,105
20250204,101000,474977170,4945,4945,4945,4945,315
20250204,100900,473419495,4950,4950,4950,4950,0
20250204,100800,473419495,4950,4945,4950,4945,110
20250204,100700,472875495,4955,4960,4960,4955,994
20250204,100600,467949725,4960,4955,4960,4955,142
20250204,100500,467245965,4955,4955,4955,4955,11
20250204,100400,467191460,4955,4945,4960,4945,35
20250204,100300,467018190,4960,4960,4960,4960,127
20250204,100200,466388270,4965,4960,4965,4950,1131
20250204,100100,460779405,4955,4945,4955,4940,1521
20250204,100000,453243025,4945,4950,4950,4945,527
20250204,095900,450636080,4950,4950,4950,4945,1097
20250204,095800,445210895,4945,4945,4945,4945,100
20250204,095700,444716395,4945,4945,4945,4945,0
20250204,095600,444716395,4945,4945,4950,4945,593
20250204,095500,441781095,4945,4950,4950,4945,56
20250204,095400,441504160,4950,4950,4950,4950,31
20250204,095300,441350710,4955,4955,4955,4940,433
20250204,095200,439210780,4955,4945,4955,4945,553
20250204,095100,436474035,4945,4950,4950,4945,700
20250204,095000,433011980,4950,4960,4960,4950,368
20250204,094900,431190305,4960,4965,4965,4960,515
20250204,094800,428635830,4960,4960,4960,4960,450
20250204,094700,426403830,4950,4950,4960,4950,603
20250204,094600,423417770,4960,4950,4960,4950,199
20250204,094500,422431400,4950,4960,4960,4950,1077
20250204,094400,417093290,4960,4955,4960,4955,223
20250204,094300,415987775,4955,4945,4955,4945,1868
20250204,094200,406748115,4950,4955,4955,4950,780
20250204,094100,402887095,4950,4970,4970,4950,4118
20250204,094000,382465355,4970,4965,4970,4965,1062
20250204,093900,377192270,4965,4970,4970,4965,953
20250204,093800,372455895,4970,4970,4970,4970,132
20250204,093700,371799855,4970,4970,4970,4970,735
20250204,093600,368146905,4970,4975,4975,4970,986
20250204,093500,363243305,4975,4975,4975,4975,336
20250204,093400,361571705,4975,4955,4975,4955,2325
20250204,093300,350023840,4945,4945,4950,4945,1255
20250204,093200,343814850,4950,4955,4960,4950,1266
20250204,093100,337540430,4960,4940,4960,4940,2744
20250204,093000,323974380,4940,4935,4940,4930,2883
20250204,092900,309742930,4935,4950,4950,4930,3175
20250204,092800,294072110,4950,4960,4965,4945,4268
20250204,092700,272933925,4970,4965,4990,4955,4413
20250204,092600,250999620,4955,4960,4965,4950,5734
20250204,092500,222572525,4955,4980,5010,4955,7958
20250204,092400,183004060,4975,4885,5070,4885,15260
20250204,092300,107381485,4880,4870,4880,4870,2051
20250204,092200,97376365,4875,4875,4875,4875,500
20250204,092100,94938865,4875,4875,4875,4875,0
20250204,092000,94938865,4875,4875,4875,4875,26
20250204,091900,94812115,4855,4855,4855,4855,1116
20250204,091800,89393935,4855,4855,4855,4855,0
20250204,091700,89393935,4855,4860,4860,4855,181
20250204,091600,88514680,4875,4870,4875,4870,2115
20250204,091500,78209075,4870,4870,4870,4870,0
20250204,091400,78209075,4870,4840,4870,4840,1122
20250204,091300,72754295,4840,4865,4865,4840,1263
20250204,091200,66639475,4840,4855,4870,4840,404
20250204,091100,64682495,4855,4855,4855,4855,20
20250204,091000,64585395,4870,4870,4870,4870,77
20250204,090900,64210405,4870,4870,4870,4870,192
20250204,090800,63275365,4870,4875,4875,4860,1006
20250204,090700,58385070,4875,4875,4880,4875,370
20250204,090600,56581290,4875,4875,4875,4875,0
20250204,090500,56581290,4875,4875,4875,4875,8
20250204,090400,56542290,4875,4875,4880,4865,1487
20250204,090300,49292625,4875,4865,4875,4865,912
20250204,090200,44853545,4865,4870,4870,4860,611
20250204,090100,41878285,4870,4840,4870,4840,2614
20250204,090000,29194935,4840,4780,4855,4780,6054