KissMeData/241790/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204600,99547420,4915,4915,4915,4915,522
20250204,204500,99547420,4915,4915,4915,4915,0
20250204,204400,99547420,4915,4915,4915,4915,0
20250204,204300,99547420,4915,4915,4915,4915,0
20250204,204200,99547420,4915,4915,4915,4915,0
20250204,204100,99547420,4915,4915,4915,4915,0
20250204,204000,99547420,4915,4915,4915,4915,0
20250204,203900,99547420,4915,4915,4915,4915,0
20250204,203800,99547420,4915,4915,4915,4915,0
20250204,203700,99547420,4915,4915,4915,4915,0
20250204,203600,99547420,4915,4915,4915,4915,0
20250204,203500,99547420,4915,4915,4915,4915,0
20250204,203400,99547420,4915,4915,4915,4915,0
20250204,203300,99547420,4915,4915,4915,4915,0
20250204,203200,99547420,4915,4915,4915,4915,0
20250204,203100,99547420,4915,4915,4915,4915,0
20250204,203000,99547420,4915,4915,4915,4915,0
20250204,202900,99547420,4915,4915,4915,4915,0
20250204,202800,99547420,4915,4915,4915,4915,0
20250204,202700,99547420,4915,4915,4915,4915,0
20250204,202600,99547420,4915,4915,4915,4915,0
20250204,202500,99547420,4915,4915,4915,4915,0
20250204,202400,99547420,4915,4915,4915,4915,0
20250204,202300,99547420,4915,4915,4915,4915,0
20250204,202200,99547420,4915,4915,4915,4915,0
20250204,202100,99547420,4915,4915,4915,4915,0
20250204,202000,99547420,4915,4915,4915,4915,0
20250204,201900,99547420,4915,4915,4915,4915,0
20250204,201800,99547420,4915,4915,4915,4915,0
20250204,201700,99547420,4915,4915,4915,4915,0
20250204,201600,99547420,4915,4915,4915,4915,522
20250204,201500,99547420,4915,4915,4915,4915,0
20250204,201400,99547420,4915,4915,4915,4915,0
20250204,201300,99547420,4915,4915,4915,4915,0
20250204,201200,99547420,4915,4915,4915,4915,0
20250204,201100,99547420,4915,4915,4915,4915,0
20250204,201000,99547420,4915,4915,4915,4915,0
20250204,200900,99547420,4915,4915,4915,4915,0
20250204,200800,99547420,4915,4915,4915,4915,0
20250204,200700,99547420,4915,4915,4915,4915,0
20250204,200600,99547420,4915,4915,4915,4915,0
20250204,200500,99547420,4915,4915,4915,4915,0
20250204,200400,99547420,4915,4915,4915,4915,0
20250204,200300,99547420,4915,4915,4915,4915,0
20250204,200200,99547420,4915,4915,4915,4915,0
20250204,200100,99547420,4915,4915,4915,4915,0
20250204,200000,99547420,4915,4915,4915,4915,0
20250204,195900,99547420,4915,4915,4915,4915,0
20250204,195800,99547420,4915,4915,4915,4915,0
20250204,195700,99547420,4915,4915,4915,4915,0
20250204,195600,99547420,4915,4915,4915,4915,0
20250204,195500,99547420,4915,4915,4915,4915,0
20250204,195400,99547420,4915,4915,4915,4915,0
20250204,195300,99547420,4915,4915,4915,4915,0
20250204,195200,99547420,4915,4915,4915,4915,0
20250204,195100,99547420,4915,4915,4915,4915,0
20250204,195000,99547420,4915,4915,4915,4915,0
20250204,194900,99547420,4915,4915,4915,4915,0
20250204,194800,99547420,4915,4915,4915,4915,0
20250204,194700,99547420,4915,4915,4915,4915,0
20250204,194600,99547420,4915,4915,4915,4915,522
20250204,194500,99547420,4915,4915,4915,4915,0
20250204,194400,99547420,4915,4915,4915,4915,0
20250204,194300,99547420,4915,4915,4915,4915,0
20250204,194200,99547420,4915,4915,4915,4915,0
20250204,194100,99547420,4915,4915,4915,4915,0
20250204,194000,99547420,4915,4915,4915,4915,0
20250204,193900,99547420,4915,4915,4915,4915,0
20250204,193800,99547420,4915,4915,4915,4915,0
20250204,193700,99547420,4915,4915,4915,4915,0
20250204,193600,99547420,4915,4915,4915,4915,0
20250204,193500,99547420,4915,4915,4915,4915,0
20250204,193400,99547420,4915,4915,4915,4915,0
20250204,193300,99547420,4915,4915,4915,4915,0
20250204,193200,99547420,4915,4915,4915,4915,0
20250204,193100,99547420,4915,4915,4915,4915,0
20250204,193000,99547420,4915,4915,4915,4915,0
20250204,192900,99547420,4915,4915,4915,4915,0
20250204,192800,99547420,4915,4915,4915,4915,0
20250204,192700,99547420,4915,4915,4915,4915,0
20250204,192600,99547420,4915,4915,4915,4915,0
20250204,192500,99547420,4915,4915,4915,4915,0
20250204,192400,99547420,4915,4915,4915,4915,0
20250204,192300,99547420,4915,4915,4915,4915,0
20250204,192200,99547420,4915,4915,4915,4915,0
20250204,192100,99547420,4915,4915,4915,4915,0
20250204,192000,99547420,4915,4915,4915,4915,0
20250204,191900,99547420,4915,4915,4915,4915,0
20250204,191800,99547420,4915,4915,4915,4915,0
20250204,191700,99547420,4915,4915,4915,4915,0
20250204,191600,99547420,4915,4915,4915,4915,522
20250204,191500,99547420,4915,4915,4915,4915,0
20250204,191400,99547420,4915,4915,4915,4915,0
20250204,191300,99547420,4915,4915,4915,4915,0
20250204,191200,99547420,4915,4915,4915,4915,0
20250204,191100,99547420,4915,4915,4915,4915,0
20250204,191000,99547420,4915,4915,4915,4915,0
20250204,190900,99547420,4915,4915,4915,4915,0
20250204,190800,99547420,4915,4915,4915,4915,0
20250204,190700,99547420,4915,4915,4915,4915,0
20250204,190600,99547420,4915,4915,4915,4915,0
20250204,190500,99547420,4915,4915,4915,4915,0
20250204,190400,99547420,4915,4915,4915,4915,0
20250204,190300,99547420,4915,4915,4915,4915,0
20250204,190200,99547420,4915,4915,4915,4915,0
20250204,190100,99547420,4915,4915,4915,4915,0
20250204,190000,99547420,4915,4915,4915,4915,0
20250204,185900,99547420,4915,4915,4915,4915,0
20250204,185800,99547420,4915,4915,4915,4915,0
20250204,185700,99547420,4915,4915,4915,4915,0
20250204,185600,99547420,4915,4915,4915,4915,0
20250204,185500,99547420,4915,4915,4915,4915,0
20250204,185400,99547420,4915,4915,4915,4915,0
20250204,185300,99547420,4915,4915,4915,4915,0
20250204,185200,99547420,4915,4915,4915,4915,0
20250204,185100,99547420,4915,4915,4915,4915,0
20250204,185000,99547420,4915,4915,4915,4915,0
20250204,184900,99547420,4915,4915,4915,4915,0
20250204,184800,99547420,4915,4915,4915,4915,0
20250204,184700,99547420,4915,4915,4915,4915,0
20250204,184600,99547420,4915,4915,4915,4915,522
20250204,184500,99547420,4915,4915,4915,4915,0
20250204,184400,99547420,4915,4915,4915,4915,0
20250204,184300,99547420,4915,4915,4915,4915,0
20250204,184200,99547420,4915,4915,4915,4915,0
20250204,184100,99547420,4915,4915,4915,4915,0
20250204,184000,99547420,4915,4915,4915,4915,0
20250204,183900,99547420,4915,4915,4915,4915,0
20250204,183800,99547420,4915,4915,4915,4915,0
20250204,183700,99547420,4915,4915,4915,4915,0
20250204,183600,99547420,4915,4915,4915,4915,0
20250204,183500,99547420,4915,4915,4915,4915,0
20250204,183400,99547420,4915,4915,4915,4915,0
20250204,183300,99547420,4915,4915,4915,4915,0
20250204,183200,99547420,4915,4915,4915,4915,0
20250204,183100,99547420,4915,4915,4915,4915,0
20250204,183000,99547420,4915,4915,4915,4915,0
20250204,182900,99547420,4915,4915,4915,4915,0
20250204,182800,99547420,4915,4915,4915,4915,0
20250204,182700,99547420,4915,4915,4915,4915,0
20250204,182600,99547420,4915,4915,4915,4915,0
20250204,182500,99547420,4915,4915,4915,4915,0
20250204,182400,99547420,4915,4915,4915,4915,0
20250204,182300,99547420,4915,4915,4915,4915,0
20250204,182200,99547420,4915,4915,4915,4915,0
20250204,182100,99547420,4915,4915,4915,4915,0
20250204,182000,99547420,4915,4915,4915,4915,0
20250204,181900,99547420,4915,4915,4915,4915,0
20250204,181800,99547420,4915,4915,4915,4915,0
20250204,181700,99547420,4915,4915,4915,4915,0
20250204,181600,99547420,4915,4915,4915,4915,522
20250204,181500,99547420,4915,4915,4915,4915,0
20250204,181400,99547420,4915,4915,4915,4915,0
20250204,181300,99547420,4915,4915,4915,4915,0
20250204,181200,99547420,4915,4915,4915,4915,0
20250204,181100,99547420,4915,4915,4915,4915,0
20250204,181000,99547420,4915,4915,4915,4915,0
20250204,180900,99547420,4915,4915,4915,4915,0
20250204,180800,99547420,4915,4915,4915,4915,0
20250204,180700,99547420,4915,4915,4915,4915,0
20250204,180600,99547420,4915,4915,4915,4915,0
20250204,180500,99547420,4915,4915,4915,4915,0
20250204,180400,99547420,4915,4915,4915,4915,0
20250204,180300,99547420,4915,4915,4915,4915,0
20250204,180200,99547420,4915,4915,4915,4915,0
20250204,180100,99547420,4915,4915,4915,4915,0
20250204,180000,99547420,4915,4915,4915,4915,0
20250204,175900,99547420,4915,4915,4915,4915,0
20250204,175800,99547420,4915,4915,4915,4915,0
20250204,175700,99547420,4915,4915,4915,4915,0
20250204,175600,99547420,4915,4915,4915,4915,0
20250204,175500,99547420,4915,4915,4915,4915,0
20250204,175400,99547420,4915,4915,4915,4915,0
20250204,175300,99547420,4915,4915,4915,4915,0
20250204,175200,99547420,4915,4915,4915,4915,0
20250204,175100,99547420,4915,4915,4915,4915,0
20250204,175000,99547420,4915,4915,4915,4915,0
20250204,174900,99547420,4915,4915,4915,4915,0
20250204,174800,99547420,4915,4915,4915,4915,0
20250204,174700,99547420,4915,4915,4915,4915,0
20250204,174600,99547420,4915,4915,4915,4915,522
20250204,174500,99547420,4915,4915,4915,4915,0
20250204,174400,99547420,4915,4915,4915,4915,0
20250204,174300,99547420,4915,4915,4915,4915,0
20250204,174200,99547420,4915,4915,4915,4915,0
20250204,174100,99547420,4915,4915,4915,4915,0
20250204,174000,99547420,4915,4915,4915,4915,0
20250204,173900,99547420,4915,4915,4915,4915,0
20250204,173800,99547420,4915,4915,4915,4915,0
20250204,173700,99547420,4915,4915,4915,4915,0
20250204,173600,99547420,4915,4915,4915,4915,0
20250204,173500,99547420,4915,4915,4915,4915,0
20250204,173400,99547420,4915,4915,4915,4915,0
20250204,173300,99547420,4915,4915,4915,4915,0
20250204,173200,99547420,4915,4915,4915,4915,0
20250204,173100,99547420,4915,4915,4915,4915,0
20250204,173000,99547420,4915,4915,4915,4915,0
20250204,172900,99547420,4915,4915,4915,4915,0
20250204,172800,99547420,4915,4915,4915,4915,0
20250204,172700,99547420,4915,4915,4915,4915,0
20250204,172600,99547420,4915,4915,4915,4915,0
20250204,172500,99547420,4915,4915,4915,4915,0
20250204,172400,99547420,4915,4915,4915,4915,0
20250204,172300,99547420,4915,4915,4915,4915,0
20250204,172200,99547420,4915,4915,4915,4915,0
20250204,172100,99547420,4915,4915,4915,4915,0
20250204,172000,99547420,4915,4915,4915,4915,0
20250204,171900,99547420,4915,4915,4915,4915,0
20250204,171800,99547420,4915,4915,4915,4915,0
20250204,171700,99547420,4915,4915,4915,4915,0
20250204,171600,99547420,4915,4915,4915,4915,522
20250204,171500,99547420,4915,4915,4915,4915,0
20250204,171400,99547420,4915,4915,4915,4915,0
20250204,171300,99547420,4915,4915,4915,4915,0
20250204,171200,99547420,4915,4915,4915,4915,0
20250204,171100,99547420,4915,4915,4915,4915,0
20250204,171000,99547420,4915,4915,4915,4915,0
20250204,170900,99547420,4915,4915,4915,4915,0
20250204,170800,99547420,4915,4915,4915,4915,0
20250204,170700,99547420,4915,4915,4915,4915,0
20250204,170600,99547420,4915,4915,4915,4915,0
20250204,170500,99547420,4915,4915,4915,4915,0
20250204,170400,99547420,4915,4915,4915,4915,0
20250204,170300,99547420,4915,4915,4915,4915,0
20250204,170200,99547420,4915,4915,4915,4915,0
20250204,170100,99547420,4915,4915,4915,4915,0
20250204,170000,99547420,4915,4915,4915,4915,0
20250204,165900,99547420,4915,4915,4915,4915,0
20250204,165800,99547420,4915,4915,4915,4915,0
20250204,165700,99547420,4915,4915,4915,4915,0
20250204,165600,99547420,4915,4915,4915,4915,0
20250204,165500,99547420,4915,4915,4915,4915,0
20250204,165400,99547420,4915,4915,4915,4915,0
20250204,165300,99547420,4915,4915,4915,4915,0
20250204,165200,99547420,4915,4915,4915,4915,0
20250204,165100,99547420,4915,4915,4915,4915,0
20250204,165000,99547420,4915,4915,4915,4915,0
20250204,164900,99547420,4915,4915,4915,4915,0
20250204,164800,99547420,4915,4915,4915,4915,0
20250204,164700,99547420,4915,4915,4915,4915,0
20250204,164600,99547420,4915,4915,4915,4915,522
20250204,164500,99547420,4915,4915,4915,4915,0
20250204,164400,99547420,4915,4915,4915,4915,0
20250204,164300,99547420,4915,4915,4915,4915,0
20250204,164200,99547420,4915,4915,4915,4915,0
20250204,164100,99547420,4915,4915,4915,4915,0
20250204,164000,99547420,4915,4915,4915,4915,0
20250204,163900,99547420,4915,4915,4915,4915,0
20250204,163800,99547420,4915,4915,4915,4915,0
20250204,163700,99547420,4915,4915,4915,4915,0
20250204,163600,99547420,4915,4915,4915,4915,0
20250204,163500,99547420,4915,4915,4915,4915,0
20250204,163400,99547420,4915,4915,4915,4915,0
20250204,163300,99547420,4915,4915,4915,4915,0
20250204,163200,99547420,4915,4915,4915,4915,0
20250204,163100,99547420,4915,4915,4915,4915,0
20250204,163000,99547420,4915,4915,4915,4915,0
20250204,162900,99547420,4915,4915,4915,4915,0
20250204,162800,99547420,4915,4915,4915,4915,0
20250204,162700,99547420,4915,4915,4915,4915,0
20250204,162600,99547420,4915,4915,4915,4915,0
20250204,162500,99547420,4915,4915,4915,4915,0
20250204,162400,99547420,4915,4915,4915,4915,0
20250204,162300,99547420,4915,4915,4915,4915,0
20250204,162200,99547420,4915,4915,4915,4915,0
20250204,162100,99547420,4915,4915,4915,4915,0
20250204,162000,99547420,4915,4915,4915,4915,0
20250204,161900,99547420,4915,4915,4915,4915,0
20250204,161800,99547420,4915,4915,4915,4915,0
20250204,161700,99547420,4915,4915,4915,4915,0
20250204,161600,99547420,4915,4915,4915,4915,522
20250204,161500,99547420,4915,4915,4915,4915,0
20250204,161400,99547420,4915,4915,4915,4915,0
20250204,161300,99547420,4915,4915,4915,4915,0
20250204,161200,99547420,4915,4915,4915,4915,0
20250204,161100,99547420,4915,4915,4915,4915,0
20250204,161000,99547420,4915,4915,4915,4915,0
20250204,160900,99547420,4915,4915,4915,4915,0
20250204,160800,99547420,4915,4915,4915,4915,0
20250204,160700,99547420,4915,4915,4915,4915,0
20250204,160600,99547420,4915,4915,4915,4915,0
20250204,160500,99547420,4915,4915,4915,4915,0
20250204,160400,99547420,4915,4915,4915,4915,0
20250204,160300,99547420,4915,4915,4915,4915,0
20250204,160200,99547420,4915,4915,4915,4915,0
20250204,160100,99547420,4915,4915,4915,4915,0
20250204,160000,99547420,4915,4915,4915,4915,0
20250204,155900,99547420,4915,4915,4915,4915,0
20250204,155800,99547420,4915,4915,4915,4915,0
20250204,155700,99547420,4915,4915,4915,4915,0
20250204,155600,99547420,4915,4915,4915,4915,0
20250204,155500,99547420,4915,4915,4915,4915,0
20250204,155400,99547420,4915,4915,4915,4915,0
20250204,155300,99547420,4915,4915,4915,4915,0
20250204,155200,99547420,4915,4915,4915,4915,0
20250204,155100,99547420,4915,4915,4915,4915,0
20250204,155000,99547420,4915,4915,4915,4915,0
20250204,154900,99547420,4915,4915,4915,4915,0
20250204,154800,99547420,4915,4915,4915,4915,0
20250204,154700,99547420,4915,4915,4915,4915,0
20250204,154600,99547420,4915,4915,4915,4915,522
20250204,154500,99547420,4915,4915,4915,4915,0
20250204,154400,99547420,4915,4915,4915,4915,0
20250204,154300,99547420,4915,4915,4915,4915,0
20250204,154200,99547420,4915,4915,4915,4915,0
20250204,154100,99547420,4915,4915,4915,4915,0
20250204,154000,99547420,4915,4915,4915,4915,0
20250204,153900,99547420,4915,4915,4915,4915,0
20250204,153800,99547420,4915,4915,4915,4915,0
20250204,153700,99547420,4915,4915,4915,4915,0
20250204,153600,99547420,4915,4915,4915,4915,0
20250204,153500,99547420,4915,4915,4915,4915,0
20250204,153400,99547420,4915,4915,4915,4915,0
20250204,153300,99547420,4915,4915,4915,4915,0
20250204,153200,99547420,4915,4915,4915,4915,0
20250204,153100,99547420,4915,4915,4915,4915,0
20250204,153000,99547420,4915,4915,4915,4915,522
20250204,152900,96981790,4905,4905,4905,4905,0
20250204,152800,96981790,4905,4905,4905,4905,0
20250204,152700,96981790,4905,4905,4905,4905,0
20250204,152600,96981790,4905,4905,4905,4905,0
20250204,152500,96981790,4905,4905,4905,4905,0
20250204,152400,96981790,4905,4905,4905,4905,0
20250204,152300,96981790,4905,4905,4905,4905,0
20250204,152200,96981790,4905,4905,4905,4905,0
20250204,152100,96981790,4905,4905,4905,4905,0
20250204,152000,96981790,4905,4905,4905,4905,0
20250204,151900,96981790,4905,4905,4905,4905,0
20250204,151800,96981790,4905,4905,4905,4905,33
20250204,151700,96819925,4915,4915,4915,4915,0
20250204,151600,96819925,4915,4915,4915,4915,0
20250204,151500,96819925,4915,4915,4915,4915,0
20250204,151400,96819925,4915,4915,4915,4915,0
20250204,151300,96819925,4915,4915,4915,4915,1
20250204,151200,96815010,4905,4905,4905,4905,0
20250204,151100,96815010,4905,4905,4905,4905,0
20250204,151000,96815010,4905,4915,4915,4905,35
20250204,150900,96643325,4905,4905,4905,4905,124
20250204,150800,96035105,4900,4900,4900,4900,1
20250204,150700,96030205,4900,4900,4900,4900,0
20250204,150600,96030205,4900,4900,4900,4900,0
20250204,150500,96030205,4900,4900,4900,4900,0
20250204,150400,96030205,4900,4900,4900,4900,0
20250204,150300,96030205,4900,4910,4910,4900,3
20250204,150200,96015495,4900,4900,4900,4900,0
20250204,150100,96015495,4900,4900,4900,4900,0
20250204,150000,96015495,4900,4905,4910,4900,87
20250204,145900,95588380,4900,4905,4905,4900,16
20250204,145800,95509915,4905,4905,4910,4905,87
20250204,145700,95082925,4900,4895,4900,4895,74
20250204,145600,94720540,4910,4910,4910,4910,0
20250204,145500,94720540,4910,4905,4910,4905,365
20250204,145400,92928800,4905,4905,4905,4905,0
20250204,145300,92928800,4905,4905,4905,4905,1
20250204,145200,92923895,4905,4905,4905,4900,135
20250204,145100,92261790,4900,4900,4900,4900,28
20250204,145000,92124590,4905,4905,4905,4905,0
20250204,144900,92124590,4905,4905,4905,4905,0
20250204,144800,92124590,4905,4905,4905,4905,0
20250204,144700,92124590,4905,4905,4905,4905,0
20250204,144600,92124590,4905,4905,4905,4905,0
20250204,144500,92124590,4905,4905,4905,4905,17
20250204,144400,92041205,4905,4910,4910,4905,124
20250204,144300,91432575,4905,4905,4905,4905,0
20250204,144200,91432575,4905,4905,4905,4905,0
20250204,144100,91432575,4905,4895,4910,4895,217
20250204,144000,90368410,4885,4885,4885,4885,10
20250204,143900,90319560,4910,4910,4910,4910,32
20250204,143800,90162440,4910,4910,4910,4910,310
20250204,143700,88640340,4910,4910,4910,4910,0
20250204,143600,88640340,4910,4915,4915,4910,165
20250204,143500,87829780,4910,4910,4910,4910,0
20250204,143400,87829780,4910,4910,4910,4910,0
20250204,143300,87829780,4910,4910,4910,4910,0
20250204,143200,87829780,4910,4910,4910,4910,0
20250204,143100,87829780,4910,4910,4910,4910,0
20250204,143000,87829780,4910,4910,4910,4910,0
20250204,142900,87829780,4910,4910,4910,4910,0
20250204,142800,87829780,4910,4915,4915,4910,246
20250204,142700,86621510,4915,4915,4915,4915,0
20250204,142600,86621510,4915,4915,4915,4915,0
20250204,142500,86621510,4915,4910,4915,4910,232
20250204,142400,85481995,4890,4890,4890,4890,0
20250204,142300,85481995,4890,4890,4890,4890,0
20250204,142200,85481995,4890,4890,4890,4890,0
20250204,142100,85481995,4890,4890,4890,4890,182
20250204,142000,84592015,4885,4885,4885,4885,0
20250204,141900,84592015,4885,4885,4885,4885,82
20250204,141800,84191445,4895,4895,4895,4895,0
20250204,141700,84191445,4895,4895,4895,4895,0
20250204,141600,84191445,4895,4895,4895,4895,0
20250204,141500,84191445,4895,4895,4895,4895,0
20250204,141400,84191445,4895,4900,4900,4895,97
20250204,141300,83716150,4890,4890,4890,4890,63
20250204,141200,83408080,4870,4870,4870,4870,0
20250204,141100,83408080,4870,4870,4870,4870,0
20250204,141000,83408080,4870,4870,4870,4870,5
20250204,140900,83383730,4860,4860,4860,4860,0
20250204,140800,83383730,4860,4860,4860,4860,0
20250204,140700,83383730,4860,4860,4860,4860,0
20250204,140600,83383730,4860,4920,4920,4860,2082
20250204,140500,73215640,4920,4920,4920,4920,19
20250204,140400,73122160,4930,4930,4930,4930,81
20250204,140300,72722830,4950,4925,4950,4925,2
20250204,140200,72712955,4920,4925,4925,4920,277
20250204,140100,71349890,4955,4955,4955,4955,2
20250204,140000,71339980,4955,4955,4960,4955,164
20250204,135900,70526950,4955,4955,4955,4955,1
20250204,135800,70521995,4960,4960,4960,4960,0
20250204,135700,70521995,4960,4960,4960,4960,0
20250204,135600,70521995,4960,4960,4960,4960,0
20250204,135500,70521995,4960,4960,4960,4960,66
20250204,135400,70194635,4955,4955,4955,4955,0
20250204,135300,70194635,4955,4955,4955,4955,100
20250204,135200,69699135,4965,4965,4965,4965,0
20250204,135100,69699135,4965,4965,4965,4965,0
20250204,135000,69699135,4965,4965,4965,4965,0
20250204,134900,69699135,4965,4965,4965,4965,0
20250204,134800,69699135,4965,4965,4965,4965,27
20250204,134700,69565080,4970,4960,4970,4955,140
20250204,134600,68870925,4960,4960,4960,4960,0
20250204,134500,68870925,4960,4960,4960,4960,0
20250204,134400,68870925,4960,4960,4960,4960,0
20250204,134300,68870925,4960,4960,4960,4960,0
20250204,134200,68870925,4960,4960,4960,4960,0
20250204,134100,68870925,4960,4960,4960,4960,0
20250204,134000,68870925,4960,4965,4965,4960,329
20250204,133900,67238675,4960,4960,4960,4960,0
20250204,133800,67238675,4960,4975,4975,4960,88
20250204,133700,66800950,4975,4975,4975,4975,0
20250204,133600,66800950,4975,4975,4975,4975,0
20250204,133500,66800950,4975,4975,4975,4975,39
20250204,133400,66606925,4970,4975,4975,4970,145
20250204,133300,65885765,4965,4965,4965,4965,0
20250204,133200,65885765,4965,4970,4970,4965,84
20250204,133100,65468290,4970,4970,4970,4970,0
20250204,133000,65468290,4970,4970,4970,4970,16
20250204,132900,65388770,4970,4970,4970,4970,66
20250204,132800,65060750,4970,4970,4970,4970,0
20250204,132700,65060750,4970,4975,4975,4970,83
20250204,132600,64647830,4970,4970,4970,4970,0
20250204,132500,64647830,4970,4970,4970,4970,0
20250204,132400,64647830,4970,4970,4970,4970,41
20250204,132300,64444060,4970,4970,4970,4970,87
20250204,132200,64011670,4965,4965,4965,4965,38
20250204,132100,63823000,4970,4970,4970,4970,0
20250204,132000,63823000,4970,4970,4970,4970,0
20250204,131900,63823000,4970,4970,4970,4970,0
20250204,131800,63823000,4970,4970,4970,4970,0
20250204,131700,63823000,4970,4970,4970,4970,1
20250204,131600,63818030,4910,4950,4950,4910,205
20250204,131500,62807950,4965,4965,4965,4965,10
20250204,131400,62758300,4965,4965,4965,4965,0
20250204,131300,62758300,4965,4965,4965,4965,62
20250204,131200,62450470,4970,4965,4970,4965,102
20250204,131100,61943630,4970,4970,4970,4970,0
20250204,131000,61943630,4970,4970,4970,4970,0
20250204,130900,61943630,4970,4970,4970,4970,0
20250204,130800,61943630,4970,4970,4970,4970,0
20250204,130700,61943630,4970,4965,4970,4965,42
20250204,130600,61735055,4965,4970,4970,4965,127
20250204,130500,61104070,4970,4970,4970,4970,0
20250204,130400,61104070,4970,4970,4970,4970,0
20250204,130300,61104070,4970,4970,4970,4970,0
20250204,130200,61104070,4970,4970,4970,4970,7
20250204,130100,61069280,4970,4970,4970,4970,0
20250204,130000,61069280,4970,4970,4970,4965,153
20250204,125900,60309005,4965,4965,4965,4965,21
20250204,125800,60204740,4960,4960,4960,4960,0
20250204,125700,60204740,4960,4960,4960,4960,0
20250204,125600,60204740,4960,4960,4960,4960,0
20250204,125500,60204740,4960,4960,4960,4960,0
20250204,125400,60204740,4960,4960,4960,4960,0
20250204,125300,60204740,4960,4960,4965,4960,59
20250204,125200,59912090,4960,4950,4960,4950,106
20250204,125100,59387130,4960,4960,4960,4960,0
20250204,125000,59387130,4960,4960,4960,4960,0
20250204,124900,59387130,4960,4960,4960,4960,0
20250204,124800,59387130,4960,4960,4960,4960,0
20250204,124700,59387130,4960,4960,4960,4960,4
20250204,124600,59367290,4955,4960,4960,4955,160
20250204,124500,58574080,4940,4940,4940,4940,0
20250204,124400,58574080,4940,4940,4940,4940,0
20250204,124300,58574080,4940,4940,4940,4940,0
20250204,124200,58574080,4940,4940,4940,4940,0
20250204,124100,58574080,4940,4945,4945,4940,100
20250204,124000,58079665,4940,4940,4940,4940,0
20250204,123900,58079665,4940,4940,4940,4940,0
20250204,123800,58079665,4940,4940,4940,4940,0
20250204,123700,58079665,4940,4945,4945,4940,334
20250204,123600,56429295,4970,4965,4970,4965,64
20250204,123500,56111530,4960,4960,4960,4960,19
20250204,123400,56017290,4945,4945,4945,4945,0
20250204,123300,56017290,4945,4945,4945,4945,0
20250204,123200,56017290,4945,4960,4960,4945,187
20250204,123100,55089800,4970,4970,4970,4970,82
20250204,123000,54682260,4970,4970,4970,4970,0
20250204,122900,54682260,4970,4970,4970,4970,82
20250204,122800,54274720,4970,4970,4970,4970,0
20250204,122700,54274720,4970,4970,4970,4970,0
20250204,122600,54274720,4970,4960,4970,4955,411
20250204,122500,52237490,4970,4965,4970,4965,18
20250204,122400,52148115,4965,4965,4965,4965,82
20250204,122300,51740985,4965,4965,4965,4965,0
20250204,122200,51740985,4965,4965,4965,4965,82
20250204,122100,51333855,4965,4965,4965,4965,0
20250204,122000,51333855,4965,4965,4965,4965,15
20250204,121900,51259380,4960,4960,4960,4960,67
20250204,121800,50927060,4960,4960,4960,4960,0
20250204,121700,50927060,4960,4960,4960,4960,0
20250204,121600,50927060,4960,4960,4960,4960,83
20250204,121500,50515380,4960,4960,4960,4960,0
20250204,121400,50515380,4960,4960,4960,4960,0
20250204,121300,50515380,4960,4960,4960,4960,46
20250204,121200,50287220,4955,4955,4955,4955,18
20250204,121100,50198030,4950,4950,4950,4950,18
20250204,121000,50108930,4950,4950,4950,4950,0
20250204,120900,50108930,4950,4950,4950,4950,0
20250204,120800,50108930,4950,4950,4950,4950,82
20250204,120700,49703030,4955,4955,4955,4955,0
20250204,120600,49703030,4955,4955,4955,4955,82
20250204,120500,49296720,4960,4960,4960,4960,0
20250204,120400,49296720,4960,4960,4960,4960,77
20250204,120300,48914800,4950,4950,4950,4950,5
20250204,120200,48890050,4965,4965,4965,4965,0
20250204,120100,48890050,4965,4965,4965,4965,0
20250204,120000,48890050,4965,4965,4965,4965,6
20250204,115900,48860260,4960,4955,4960,4955,158
20250204,115800,48076965,4955,4955,4955,4955,0
20250204,115700,48076965,4955,4955,4955,4955,0
20250204,115600,48076965,4955,4955,4955,4955,0
20250204,115500,48076965,4955,4955,4955,4955,0
20250204,115400,48076965,4955,4955,4955,4955,82
20250204,115300,47670655,4955,4955,4955,4955,82
20250204,115200,47264345,4955,4955,4955,4955,0
20250204,115100,47264345,4955,4955,4955,4955,0
20250204,115000,47264345,4955,4955,4955,4955,0
20250204,114900,47264345,4955,4955,4955,4955,0
20250204,114800,47264345,4955,4955,4955,4955,74
20250204,114700,46897675,4950,4950,4950,4950,8
20250204,114600,46858075,4950,4950,4950,4950,83
20250204,114500,46447225,4950,4950,4950,4950,0
20250204,114400,46447225,4950,4950,4950,4950,0
20250204,114300,46447225,4950,4950,4950,4950,0
20250204,114200,46447225,4950,4950,4950,4950,0
20250204,114100,46447225,4950,4950,4950,4950,50
20250204,114000,46199725,4945,4950,4950,4945,115
20250204,113900,45630635,4950,4950,4950,4950,0
20250204,113800,45630635,4950,4950,4950,4950,0
20250204,113700,45630635,4950,4950,4950,4950,0
20250204,113600,45630635,4950,4950,4950,4950,0
20250204,113500,45630635,4950,4950,4950,4950,0
20250204,113400,45630635,4950,4955,4955,4950,165
20250204,113300,44813880,4955,4955,4955,4955,0
20250204,113200,44813880,4955,4955,4955,4955,0
20250204,113100,44813880,4955,4955,4955,4955,0
20250204,113000,44813880,4955,4955,4955,4955,1
20250204,112900,44808925,4945,4945,4945,4945,0
20250204,112800,44808925,4945,4945,4945,4945,0
20250204,112700,44808925,4945,4945,4945,4945,105
20250204,112600,44289700,4945,4945,4945,4945,0
20250204,112500,44289700,4945,4945,4945,4945,0
20250204,112400,44289700,4945,4920,4945,4920,61
20250204,112300,43989555,4915,4915,4915,4915,0
20250204,112200,43989555,4915,4915,4915,4915,0
20250204,112100,43989555,4915,4940,4940,4915,396
20250204,112000,42039355,4935,4935,4935,4935,0
20250204,111900,42039355,4935,4935,4935,4935,100
20250204,111800,41545855,4935,4940,4940,4935,350
20250204,111700,39817140,4965,4965,4965,4965,0
20250204,111600,39817140,4965,4965,4965,4965,0
20250204,111500,39817140,4965,4965,4965,4965,41
20250204,111400,39613575,4965,4960,4965,4960,124
20250204,111300,38998120,4960,4960,4960,4960,9
20250204,111200,38953480,4960,4960,4960,4960,0
20250204,111100,38953480,4960,4960,4960,4960,0
20250204,111000,38953480,4960,4960,4960,4960,0
20250204,110900,38953480,4960,4960,4960,4960,0
20250204,110800,38953480,4960,4960,4965,4960,142
20250204,110700,38248860,4955,4955,4955,4955,2
20250204,110600,38238950,4950,4950,4950,4950,20
20250204,110500,38139950,4965,4965,4965,4965,0
20250204,110400,38139950,4965,4965,4965,4965,0
20250204,110300,38139950,4965,4965,4965,4965,0
20250204,110200,38139950,4965,4965,4965,4965,0
20250204,110100,38139950,4965,4960,4965,4960,181
20250204,110000,37241365,4960,4960,4960,4960,0
20250204,105900,37241365,4960,4960,4960,4960,0
20250204,105800,37241365,4960,4960,4960,4960,82
20250204,105700,36834645,4960,4960,4960,4960,82
20250204,105600,36427925,4960,4960,4960,4960,0
20250204,105500,36427925,4960,4945,4960,4945,102
20250204,105400,35922830,4945,4945,4945,4945,0
20250204,105300,35922830,4945,4945,4945,4945,0
20250204,105200,35922830,4945,4945,4945,4945,0
20250204,105100,35922830,4945,4945,4945,4945,82
20250204,105000,35517340,4960,4960,4960,4960,102
20250204,104900,35011420,4950,4950,4950,4950,0
20250204,104800,35011420,4950,4950,4950,4950,83
20250204,104700,34600570,4965,4965,4965,4965,0
20250204,104600,34600570,4965,4965,4965,4965,0
20250204,104500,34600570,4965,4965,4965,4965,1
20250204,104400,34595605,4960,4960,4960,4960,2
20250204,104300,34585685,4960,4960,4965,4960,159
20250204,104200,33796640,4955,4950,4955,4950,4
20250204,104100,33776830,4950,4950,4950,4950,0
20250204,104000,33776830,4950,4950,4950,4950,0
20250204,103900,33776830,4950,4950,4950,4950,85
20250204,103800,33356080,4950,4950,4950,4950,0
20250204,103700,33356080,4950,4950,4950,4950,0
20250204,103600,33356080,4950,4950,4950,4950,0
20250204,103500,33356080,4950,4950,4950,4950,14
20250204,103400,33286780,4945,4945,4945,4945,68
20250204,103300,32950520,4945,4945,4945,4945,0
20250204,103200,32950520,4945,4945,4945,4945,0
20250204,103100,32950520,4945,4945,4945,4945,0
20250204,103000,32950520,4945,4945,4945,4945,164
20250204,102900,32139540,4955,4955,4955,4955,0
20250204,102800,32139540,4955,4955,4955,4955,5
20250204,102700,32114765,4915,4915,4915,4915,0
20250204,102600,32114765,4915,4915,4915,4915,67
20250204,102500,31785460,4960,4945,4960,4945,46
20250204,102400,31557975,4935,4940,4940,4935,120
20250204,102300,30965360,4965,4965,4965,4965,0
20250204,102200,30965360,4965,4960,4965,4960,7
20250204,102100,30930635,4960,4960,4960,4960,1
20250204,102000,30925675,4945,4945,4945,4945,0
20250204,101900,30925675,4945,4950,4950,4945,142
20250204,101800,30223180,4940,4940,4940,4940,21
20250204,101700,30119440,4920,4920,4920,4920,0
20250204,101600,30119440,4920,4920,4920,4920,1
20250204,101500,30114520,4940,4940,4940,4940,1
20250204,101400,30109580,4940,4940,4940,4940,0
20250204,101300,30109580,4940,4940,4940,4940,0
20250204,101200,30109580,4940,4940,4940,4935,105
20250204,101100,29591280,4940,4940,4940,4940,0
20250204,101000,29591280,4940,4915,4940,4915,68
20250204,100900,29256865,4925,4925,4925,4925,157
20250204,100800,28483640,4900,4900,4900,4900,0
20250204,100700,28483640,4900,4900,4900,4900,1
20250204,100600,28478740,4935,4935,4935,4935,20
20250204,100500,28380040,4935,4935,4935,4935,178
20250204,100400,27501610,4930,4930,4935,4925,261
20250204,100300,26214280,4915,4915,4915,4915,0
20250204,100200,26214280,4915,4915,4915,4915,2
20250204,100100,26204450,4905,4905,4905,4905,307
20250204,100000,24698615,4895,4890,4900,4890,503
20250204,095900,22234180,4890,4890,4890,4890,143
20250204,095800,21534910,4880,4880,4880,4880,2
20250204,095700,21525150,4885,4885,4885,4885,0
20250204,095600,21525150,4885,4885,4885,4885,0
20250204,095500,21525150,4885,4885,4885,4885,0
20250204,095400,21525150,4885,4885,4885,4885,0
20250204,095300,21525150,4885,4885,4885,4885,0
20250204,095200,21525150,4885,4885,4885,4885,103
20250204,095100,21021995,4880,4875,4880,4875,112
20250204,095000,20475935,4860,4860,4860,4860,0
20250204,094900,20475935,4860,4860,4860,4860,1
20250204,094800,20471075,4870,4870,4870,4870,0
20250204,094700,20471075,4870,4865,4870,4865,63
20250204,094600,20164465,4865,4865,4865,4865,20
20250204,094500,20067165,4890,4890,4890,4890,5
20250204,094400,20042715,4890,4890,4890,4890,1
20250204,094300,20037825,4855,4855,4855,4855,0
20250204,094200,20037825,4855,4855,4855,4855,140
20250204,094100,19358125,4855,4855,4855,4855,0
20250204,094000,19358125,4855,4855,4855,4855,0
20250204,093900,19358125,4855,4855,4855,4855,1
20250204,093800,19353270,4860,4860,4860,4860,0
20250204,093700,19353270,4860,4860,4860,4860,0
20250204,093600,19353270,4860,4860,4860,4860,0
20250204,093500,19353270,4860,4860,4860,4860,490
20250204,093400,16971870,4890,4890,4890,4890,0
20250204,093300,16971870,4890,4890,4890,4890,0
20250204,093200,16971870,4890,4890,4890,4890,45
20250204,093100,16751820,4890,4890,4890,4890,0
20250204,093000,16751820,4890,4835,4890,4835,32
20250204,092900,16595405,4835,4835,4835,4835,0
20250204,092800,16595405,4835,4835,4835,4835,12
20250204,092700,16537385,4830,4830,4830,4830,0
20250204,092600,16537385,4830,4845,4845,4830,664
20250204,092500,13325550,4840,4840,4840,4840,0
20250204,092400,13325550,4840,4840,4840,4840,0
20250204,092300,13325550,4840,4840,4840,4840,0
20250204,092200,13325550,4840,4840,4840,4840,0
20250204,092100,13325550,4840,4840,4840,4840,1
20250204,092000,13320710,4895,4895,4895,4895,0
20250204,091900,13320710,4895,4895,4895,4895,1
20250204,091800,13315815,4840,4840,4840,4840,40
20250204,091700,13122215,4840,4840,4840,4840,6
20250204,091600,13093175,4895,4840,4895,4840,12
20250204,091500,13035040,4830,4830,4830,4830,0
20250204,091400,13035040,4830,4830,4830,4830,0
20250204,091300,13035040,4830,4830,4830,4830,0
20250204,091200,13035040,4830,4830,4830,4830,1
20250204,091100,13030210,4830,4830,4830,4830,0
20250204,091000,13030210,4830,4830,4830,4830,0
20250204,090900,13030210,4830,4830,4830,4830,30
20250204,090800,12885310,4825,4825,4825,4825,58
20250204,090700,12605460,4830,4830,4830,4830,0
20250204,090600,12605460,4830,4830,4830,4825,1343
20250204,090500,6122425,4880,4880,4880,4880,6
20250204,090400,6093145,4880,4880,4880,4880,4
20250204,090300,6073625,4905,4825,4905,4825,2
20250204,090200,6063895,4855,4855,4855,4855,0
20250204,090100,6063895,4855,4855,4855,4855,0
20250204,090000,6063895,4855,4855,4855,4855,1249