KissMeData/277880/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205500,83208010,4960,4960,4960,4960,414
20250204,205400,83208010,4960,4960,4960,4960,0
20250204,205300,83208010,4960,4960,4960,4960,0
20250204,205200,83208010,4960,4960,4960,4960,0
20250204,205100,83208010,4960,4960,4960,4960,0
20250204,205000,83208010,4960,4960,4960,4960,0
20250204,204900,83208010,4960,4960,4960,4960,0
20250204,204800,83208010,4960,4960,4960,4960,0
20250204,204700,83208010,4960,4960,4960,4960,0
20250204,204600,83208010,4960,4960,4960,4960,0
20250204,204500,83208010,4960,4960,4960,4960,0
20250204,204400,83208010,4960,4960,4960,4960,0
20250204,204300,83208010,4960,4960,4960,4960,0
20250204,204200,83208010,4960,4960,4960,4960,0
20250204,204100,83208010,4960,4960,4960,4960,0
20250204,204000,83208010,4960,4960,4960,4960,0
20250204,203900,83208010,4960,4960,4960,4960,0
20250204,203800,83208010,4960,4960,4960,4960,0
20250204,203700,83208010,4960,4960,4960,4960,0
20250204,203600,83208010,4960,4960,4960,4960,0
20250204,203500,83208010,4960,4960,4960,4960,0
20250204,203400,83208010,4960,4960,4960,4960,0
20250204,203300,83208010,4960,4960,4960,4960,0
20250204,203200,83208010,4960,4960,4960,4960,0
20250204,203100,83208010,4960,4960,4960,4960,0
20250204,203000,83208010,4960,4960,4960,4960,0
20250204,202900,83208010,4960,4960,4960,4960,0
20250204,202800,83208010,4960,4960,4960,4960,0
20250204,202700,83208010,4960,4960,4960,4960,0
20250204,202600,83208010,4960,4960,4960,4960,0
20250204,202500,83208010,4960,4960,4960,4960,414
20250204,202400,83208010,4960,4960,4960,4960,0
20250204,202300,83208010,4960,4960,4960,4960,0
20250204,202200,83208010,4960,4960,4960,4960,0
20250204,202100,83208010,4960,4960,4960,4960,0
20250204,202000,83208010,4960,4960,4960,4960,0
20250204,201900,83208010,4960,4960,4960,4960,0
20250204,201800,83208010,4960,4960,4960,4960,0
20250204,201700,83208010,4960,4960,4960,4960,0
20250204,201600,83208010,4960,4960,4960,4960,0
20250204,201500,83208010,4960,4960,4960,4960,0
20250204,201400,83208010,4960,4960,4960,4960,0
20250204,201300,83208010,4960,4960,4960,4960,0
20250204,201200,83208010,4960,4960,4960,4960,0
20250204,201100,83208010,4960,4960,4960,4960,0
20250204,201000,83208010,4960,4960,4960,4960,0
20250204,200900,83208010,4960,4960,4960,4960,0
20250204,200800,83208010,4960,4960,4960,4960,0
20250204,200700,83208010,4960,4960,4960,4960,0
20250204,200600,83208010,4960,4960,4960,4960,0
20250204,200500,83208010,4960,4960,4960,4960,0
20250204,200400,83208010,4960,4960,4960,4960,0
20250204,200300,83208010,4960,4960,4960,4960,0
20250204,200200,83208010,4960,4960,4960,4960,0
20250204,200100,83208010,4960,4960,4960,4960,0
20250204,200000,83208010,4960,4960,4960,4960,0
20250204,195900,83208010,4960,4960,4960,4960,0
20250204,195800,83208010,4960,4960,4960,4960,0
20250204,195700,83208010,4960,4960,4960,4960,0
20250204,195600,83208010,4960,4960,4960,4960,0
20250204,195500,83208010,4960,4960,4960,4960,414
20250204,195400,83208010,4960,4960,4960,4960,0
20250204,195300,83208010,4960,4960,4960,4960,0
20250204,195200,83208010,4960,4960,4960,4960,0
20250204,195100,83208010,4960,4960,4960,4960,0
20250204,195000,83208010,4960,4960,4960,4960,0
20250204,194900,83208010,4960,4960,4960,4960,0
20250204,194800,83208010,4960,4960,4960,4960,0
20250204,194700,83208010,4960,4960,4960,4960,0
20250204,194600,83208010,4960,4960,4960,4960,0
20250204,194500,83208010,4960,4960,4960,4960,0
20250204,194400,83208010,4960,4960,4960,4960,0
20250204,194300,83208010,4960,4960,4960,4960,0
20250204,194200,83208010,4960,4960,4960,4960,0
20250204,194100,83208010,4960,4960,4960,4960,0
20250204,194000,83208010,4960,4960,4960,4960,0
20250204,193900,83208010,4960,4960,4960,4960,0
20250204,193800,83208010,4960,4960,4960,4960,0
20250204,193700,83208010,4960,4960,4960,4960,0
20250204,193600,83208010,4960,4960,4960,4960,0
20250204,193500,83208010,4960,4960,4960,4960,0
20250204,193400,83208010,4960,4960,4960,4960,0
20250204,193300,83208010,4960,4960,4960,4960,0
20250204,193200,83208010,4960,4960,4960,4960,0
20250204,193100,83208010,4960,4960,4960,4960,0
20250204,193000,83208010,4960,4960,4960,4960,0
20250204,192900,83208010,4960,4960,4960,4960,0
20250204,192800,83208010,4960,4960,4960,4960,0
20250204,192700,83208010,4960,4960,4960,4960,0
20250204,192600,83208010,4960,4960,4960,4960,0
20250204,192500,83208010,4960,4960,4960,4960,414
20250204,192400,83208010,4960,4960,4960,4960,0
20250204,192300,83208010,4960,4960,4960,4960,0
20250204,192200,83208010,4960,4960,4960,4960,0
20250204,192100,83208010,4960,4960,4960,4960,0
20250204,192000,83208010,4960,4960,4960,4960,0
20250204,191900,83208010,4960,4960,4960,4960,0
20250204,191800,83208010,4960,4960,4960,4960,0
20250204,191700,83208010,4960,4960,4960,4960,0
20250204,191600,83208010,4960,4960,4960,4960,0
20250204,191500,83208010,4960,4960,4960,4960,0
20250204,191400,83208010,4960,4960,4960,4960,0
20250204,191300,83208010,4960,4960,4960,4960,0
20250204,191200,83208010,4960,4960,4960,4960,0
20250204,191100,83208010,4960,4960,4960,4960,0
20250204,191000,83208010,4960,4960,4960,4960,0
20250204,190900,83208010,4960,4960,4960,4960,0
20250204,190800,83208010,4960,4960,4960,4960,0
20250204,190700,83208010,4960,4960,4960,4960,0
20250204,190600,83208010,4960,4960,4960,4960,0
20250204,190500,83208010,4960,4960,4960,4960,0
20250204,190400,83208010,4960,4960,4960,4960,0
20250204,190300,83208010,4960,4960,4960,4960,0
20250204,190200,83208010,4960,4960,4960,4960,0
20250204,190100,83208010,4960,4960,4960,4960,0
20250204,190000,83208010,4960,4960,4960,4960,0
20250204,185900,83208010,4960,4960,4960,4960,0
20250204,185800,83208010,4960,4960,4960,4960,0
20250204,185700,83208010,4960,4960,4960,4960,0
20250204,185600,83208010,4960,4960,4960,4960,0
20250204,185500,83208010,4960,4960,4960,4960,414
20250204,185400,83208010,4960,4960,4960,4960,0
20250204,185300,83208010,4960,4960,4960,4960,0
20250204,185200,83208010,4960,4960,4960,4960,0
20250204,185100,83208010,4960,4960,4960,4960,0
20250204,185000,83208010,4960,4960,4960,4960,0
20250204,184900,83208010,4960,4960,4960,4960,0
20250204,184800,83208010,4960,4960,4960,4960,0
20250204,184700,83208010,4960,4960,4960,4960,0
20250204,184600,83208010,4960,4960,4960,4960,0
20250204,184500,83208010,4960,4960,4960,4960,0
20250204,184400,83208010,4960,4960,4960,4960,0
20250204,184300,83208010,4960,4960,4960,4960,0
20250204,184200,83208010,4960,4960,4960,4960,0
20250204,184100,83208010,4960,4960,4960,4960,0
20250204,184000,83208010,4960,4960,4960,4960,0
20250204,183900,83208010,4960,4960,4960,4960,0
20250204,183800,83208010,4960,4960,4960,4960,0
20250204,183700,83208010,4960,4960,4960,4960,0
20250204,183600,83208010,4960,4960,4960,4960,0
20250204,183500,83208010,4960,4960,4960,4960,0
20250204,183400,83208010,4960,4960,4960,4960,0
20250204,183300,83208010,4960,4960,4960,4960,0
20250204,183200,83208010,4960,4960,4960,4960,0
20250204,183100,83208010,4960,4960,4960,4960,0
20250204,183000,83208010,4960,4960,4960,4960,0
20250204,182900,83208010,4960,4960,4960,4960,0
20250204,182800,83208010,4960,4960,4960,4960,0
20250204,182700,83208010,4960,4960,4960,4960,0
20250204,182600,83208010,4960,4960,4960,4960,0
20250204,182500,83208010,4960,4960,4960,4960,414
20250204,182400,83208010,4960,4960,4960,4960,0
20250204,182300,83208010,4960,4960,4960,4960,0
20250204,182200,83208010,4960,4960,4960,4960,0
20250204,182100,83208010,4960,4960,4960,4960,0
20250204,182000,83208010,4960,4960,4960,4960,0
20250204,181900,83208010,4960,4960,4960,4960,0
20250204,181800,83208010,4960,4960,4960,4960,0
20250204,181700,83208010,4960,4960,4960,4960,0
20250204,181600,83208010,4960,4960,4960,4960,0
20250204,181500,83208010,4960,4960,4960,4960,0
20250204,181400,83208010,4960,4960,4960,4960,0
20250204,181300,83208010,4960,4960,4960,4960,0
20250204,181200,83208010,4960,4960,4960,4960,0
20250204,181100,83208010,4960,4960,4960,4960,0
20250204,181000,83208010,4960,4960,4960,4960,0
20250204,180900,83208010,4960,4960,4960,4960,0
20250204,180800,83208010,4960,4960,4960,4960,0
20250204,180700,83208010,4960,4960,4960,4960,0
20250204,180600,83208010,4960,4960,4960,4960,0
20250204,180500,83208010,4960,4960,4960,4960,0
20250204,180400,83208010,4960,4960,4960,4960,0
20250204,180300,83208010,4960,4960,4960,4960,0
20250204,180200,83208010,4960,4960,4960,4960,0
20250204,180100,83208010,4960,4960,4960,4960,0
20250204,180000,83208010,4960,4960,4960,4960,0
20250204,175900,83208010,4960,4960,4960,4960,0
20250204,175800,83208010,4960,4960,4960,4960,0
20250204,175700,83208010,4960,4960,4960,4960,0
20250204,175600,83208010,4960,4960,4960,4960,0
20250204,175500,83208010,4960,4960,4960,4960,414
20250204,175400,83208010,4960,4960,4960,4960,0
20250204,175300,83208010,4960,4960,4960,4960,0
20250204,175200,83208010,4960,4960,4960,4960,0
20250204,175100,83208010,4960,4960,4960,4960,0
20250204,175000,83208010,4960,4960,4960,4960,0
20250204,174900,83208010,4960,4960,4960,4960,0
20250204,174800,83208010,4960,4960,4960,4960,0
20250204,174700,83208010,4960,4960,4960,4960,0
20250204,174600,83208010,4960,4960,4960,4960,0
20250204,174500,83208010,4960,4960,4960,4960,0
20250204,174400,83208010,4960,4960,4960,4960,0
20250204,174300,83208010,4960,4960,4960,4960,0
20250204,174200,83208010,4960,4960,4960,4960,0
20250204,174100,83208010,4960,4960,4960,4960,0
20250204,174000,83208010,4960,4960,4960,4960,0
20250204,173900,83208010,4960,4960,4960,4960,0
20250204,173800,83208010,4960,4960,4960,4960,0
20250204,173700,83208010,4960,4960,4960,4960,0
20250204,173600,83208010,4960,4960,4960,4960,0
20250204,173500,83208010,4960,4960,4960,4960,0
20250204,173400,83208010,4960,4960,4960,4960,0
20250204,173300,83208010,4960,4960,4960,4960,0
20250204,173200,83208010,4960,4960,4960,4960,0
20250204,173100,83208010,4960,4960,4960,4960,0
20250204,173000,83208010,4960,4960,4960,4960,0
20250204,172900,83208010,4960,4960,4960,4960,0
20250204,172800,83208010,4960,4960,4960,4960,0
20250204,172700,83208010,4960,4960,4960,4960,0
20250204,172600,83208010,4960,4960,4960,4960,0
20250204,172500,83208010,4960,4960,4960,4960,414
20250204,172400,83208010,4960,4960,4960,4960,0
20250204,172300,83208010,4960,4960,4960,4960,0
20250204,172200,83208010,4960,4960,4960,4960,0
20250204,172100,83208010,4960,4960,4960,4960,0
20250204,172000,83208010,4960,4960,4960,4960,0
20250204,171900,83208010,4960,4960,4960,4960,0
20250204,171800,83208010,4960,4960,4960,4960,0
20250204,171700,83208010,4960,4960,4960,4960,0
20250204,171600,83208010,4960,4960,4960,4960,0
20250204,171500,83208010,4960,4960,4960,4960,0
20250204,171400,83208010,4960,4960,4960,4960,0
20250204,171300,83208010,4960,4960,4960,4960,0
20250204,171200,83208010,4960,4960,4960,4960,0
20250204,171100,83208010,4960,4960,4960,4960,0
20250204,171000,83208010,4960,4960,4960,4960,0
20250204,170900,83208010,4960,4960,4960,4960,0
20250204,170800,83208010,4960,4960,4960,4960,0
20250204,170700,83208010,4960,4960,4960,4960,0
20250204,170600,83208010,4960,4960,4960,4960,0
20250204,170500,83208010,4960,4960,4960,4960,0
20250204,170400,83208010,4960,4960,4960,4960,0
20250204,170300,83208010,4960,4960,4960,4960,0
20250204,170200,83208010,4960,4960,4960,4960,0
20250204,170100,83208010,4960,4960,4960,4960,0
20250204,170000,83208010,4960,4960,4960,4960,0
20250204,165900,83208010,4960,4960,4960,4960,0
20250204,165800,83208010,4960,4960,4960,4960,0
20250204,165700,83208010,4960,4960,4960,4960,0
20250204,165600,83208010,4960,4960,4960,4960,0
20250204,165500,83208010,4960,4960,4960,4960,414
20250204,165400,83208010,4960,4960,4960,4960,0
20250204,165300,83208010,4960,4960,4960,4960,0
20250204,165200,83208010,4960,4960,4960,4960,0
20250204,165100,83208010,4960,4960,4960,4960,0
20250204,165000,83208010,4960,4960,4960,4960,0
20250204,164900,83208010,4960,4960,4960,4960,0
20250204,164800,83208010,4960,4960,4960,4960,0
20250204,164700,83208010,4960,4960,4960,4960,0
20250204,164600,83208010,4960,4960,4960,4960,0
20250204,164500,83208010,4960,4960,4960,4960,0
20250204,164400,83208010,4960,4960,4960,4960,0
20250204,164300,83208010,4960,4960,4960,4960,0
20250204,164200,83208010,4960,4960,4960,4960,0
20250204,164100,83208010,4960,4960,4960,4960,0
20250204,164000,83208010,4960,4960,4960,4960,0
20250204,163900,83208010,4960,4960,4960,4960,0
20250204,163800,83208010,4960,4960,4960,4960,0
20250204,163700,83208010,4960,4960,4960,4960,0
20250204,163600,83208010,4960,4960,4960,4960,0
20250204,163500,83208010,4960,4960,4960,4960,0
20250204,163400,83208010,4960,4960,4960,4960,0
20250204,163300,83208010,4960,4960,4960,4960,0
20250204,163200,83208010,4960,4960,4960,4960,0
20250204,163100,83208010,4960,4960,4960,4960,0
20250204,163000,83208010,4960,4960,4960,4960,0
20250204,162900,83208010,4960,4960,4960,4960,0
20250204,162800,83208010,4960,4960,4960,4960,0
20250204,162700,83208010,4960,4960,4960,4960,0
20250204,162600,83208010,4960,4960,4960,4960,0
20250204,162500,83208010,4960,4960,4960,4960,414
20250204,162400,83208010,4960,4960,4960,4960,0
20250204,162300,83208010,4960,4960,4960,4960,0
20250204,162200,83208010,4960,4960,4960,4960,0
20250204,162100,83208010,4960,4960,4960,4960,0
20250204,162000,83208010,4960,4960,4960,4960,0
20250204,161900,83208010,4960,4960,4960,4960,0
20250204,161800,83208010,4960,4960,4960,4960,0
20250204,161700,83208010,4960,4960,4960,4960,0
20250204,161600,83208010,4960,4960,4960,4960,0
20250204,161500,83208010,4960,4960,4960,4960,0
20250204,161400,83208010,4960,4960,4960,4960,0
20250204,161300,83208010,4960,4960,4960,4960,0
20250204,161200,83208010,4960,4960,4960,4960,0
20250204,161100,83208010,4960,4960,4960,4960,0
20250204,161000,83208010,4960,4960,4960,4960,0
20250204,160900,83208010,4960,4960,4960,4960,0
20250204,160800,83208010,4960,4960,4960,4960,0
20250204,160700,83208010,4960,4960,4960,4960,0
20250204,160600,83208010,4960,4960,4960,4960,0
20250204,160500,83208010,4960,4960,4960,4960,0
20250204,160400,83208010,4960,4960,4960,4960,0
20250204,160300,83208010,4960,4960,4960,4960,0
20250204,160200,83208010,4960,4960,4960,4960,0
20250204,160100,83208010,4960,4960,4960,4960,0
20250204,160000,83208010,4960,4960,4960,4960,0
20250204,155900,83208010,4960,4960,4960,4960,0
20250204,155800,83208010,4960,4960,4960,4960,0
20250204,155700,83208010,4960,4960,4960,4960,0
20250204,155600,83208010,4960,4960,4960,4960,0
20250204,155500,83208010,4960,4960,4960,4960,414
20250204,155400,83208010,4960,4960,4960,4960,0
20250204,155300,83208010,4960,4960,4960,4960,0
20250204,155200,83208010,4960,4960,4960,4960,0
20250204,155100,83208010,4960,4960,4960,4960,0
20250204,155000,83208010,4960,4960,4960,4960,0
20250204,154900,83208010,4960,4960,4960,4960,0
20250204,154800,83208010,4960,4960,4960,4960,0
20250204,154700,83208010,4960,4960,4960,4960,0
20250204,154600,83208010,4960,4960,4960,4960,0
20250204,154500,83208010,4960,4960,4960,4960,0
20250204,154400,83208010,4960,4960,4960,4960,0
20250204,154300,83208010,4960,4960,4960,4960,0
20250204,154200,83208010,4960,4960,4960,4960,0
20250204,154100,83208010,4960,4960,4960,4960,0
20250204,154000,83208010,4960,4960,4960,4960,0
20250204,153900,83208010,4960,4960,4960,4960,0
20250204,153800,83208010,4960,4960,4960,4960,0
20250204,153700,83208010,4960,4960,4960,4960,0
20250204,153600,83208010,4960,4960,4960,4960,0
20250204,153500,83208010,4960,4960,4960,4960,0
20250204,153400,83208010,4960,4960,4960,4960,0
20250204,153300,83208010,4960,4960,4960,4960,0
20250204,153200,83208010,4960,4960,4960,4960,0
20250204,153100,83208010,4960,4960,4960,4960,0
20250204,153000,83208010,4960,4960,4960,4960,414
20250204,152900,81154570,4960,4960,4960,4960,0
20250204,152800,81154570,4960,4960,4960,4960,0
20250204,152700,81154570,4960,4960,4960,4960,0
20250204,152600,81154570,4960,4960,4960,4960,0
20250204,152500,81154570,4960,4960,4960,4960,0
20250204,152400,81154570,4960,4960,4960,4960,0
20250204,152300,81154570,4960,4960,4960,4960,0
20250204,152200,81154570,4960,4960,4960,4960,0
20250204,152100,81154570,4960,4960,4960,4960,0
20250204,152000,81154570,4960,4960,4960,4960,0
20250204,151900,81154570,4960,4965,4965,4950,72
20250204,151800,80797560,4965,4975,4975,4960,8
20250204,151700,80757830,4975,4945,4975,4945,6
20250204,151600,80728080,4980,4980,4980,4980,4
20250204,151500,80708160,4940,4965,4980,4940,7
20250204,151400,80673410,4940,4940,4940,4940,0
20250204,151300,80673410,4940,4945,4945,4940,225
20250204,151200,79560905,4945,4975,4975,4945,30
20250204,151100,79411745,4945,4945,4980,4940,95
20250204,151000,78940240,4945,4940,4970,4940,55
20250204,150900,78667240,4940,4940,4940,4940,1
20250204,150800,78662300,4940,4940,4940,4940,1
20250204,150700,78657360,4940,4940,4940,4940,0
20250204,150600,78657360,4940,4940,4940,4940,1
20250204,150500,78652420,4940,4965,4965,4940,2
20250204,150400,78642515,4940,4960,4960,4940,73
20250204,150300,78280615,4960,4940,4965,4940,14
20250204,150200,78211235,4940,4940,4940,4940,0
20250204,150100,78211235,4940,4940,4940,4940,3
20250204,150000,78196415,4940,4940,4940,4940,0
20250204,145900,78196415,4940,4940,4940,4940,1
20250204,145800,78191475,4935,4935,4935,4935,2
20250204,145700,78181605,4935,4935,4935,4935,0
20250204,145600,78181605,4935,4935,4935,4935,1
20250204,145500,78176670,4935,4935,4935,4935,0
20250204,145400,78176670,4935,4935,4935,4935,114
20250204,145300,77614080,4935,4935,4935,4935,0
20250204,145200,77614080,4935,4935,4935,4935,1
20250204,145100,77609145,4935,4935,4935,4935,1
20250204,145000,77604210,4955,4935,4955,4935,2
20250204,144900,77594320,4935,4935,4935,4935,1
20250204,144800,77589385,4935,4940,4940,4935,406
20250204,144700,75585715,4940,4945,4945,4940,835
20250204,144600,71457030,4945,4945,4945,4945,2
20250204,144500,71447140,4945,4945,4945,4945,0
20250204,144400,71447140,4945,4945,4945,4945,342
20250204,144300,69755950,4950,4950,4960,4950,332
20250204,144200,68112500,4950,4950,4950,4950,1
20250204,144100,68107550,4950,4950,4950,4950,1
20250204,144000,68102600,4950,4950,4950,4950,4
20250204,143900,68082800,4950,4950,4950,4950,2
20250204,143800,68072900,4950,4950,4950,4950,0
20250204,143700,68072900,4950,4950,4950,4950,1
20250204,143600,68067950,4950,4950,4950,4950,0
20250204,143500,68067950,4950,4950,4950,4950,2
20250204,143400,68058050,4950,4950,4965,4950,33
20250204,143300,67894400,4950,4950,4950,4950,0
20250204,143200,67894400,4950,4950,4950,4950,1
20250204,143100,67889450,4950,4950,4965,4950,6
20250204,143000,67859735,4965,4950,4965,4950,9
20250204,142900,67815065,4950,4950,4950,4950,0
20250204,142800,67815065,4950,4945,4965,4945,4
20250204,142700,67795255,4945,4945,4945,4945,1
20250204,142600,67790310,4945,4945,4945,4945,0
20250204,142500,67790310,4945,4955,4965,4945,23
20250204,142400,67676350,4945,4950,4950,4945,742
20250204,142300,64006885,4950,4955,4955,4950,3
20250204,142200,63992030,4950,4955,4955,4950,4
20250204,142100,63972220,4955,4950,4955,4950,79
20250204,142000,63581130,4950,4950,4950,4950,2
20250204,141900,63571230,4950,4950,4950,4950,260
20250204,141800,62284230,4950,4950,4950,4950,1
20250204,141700,62279280,4950,4950,4950,4950,0
20250204,141600,62279280,4950,4950,4950,4950,2
20250204,141500,62269380,4950,4960,4960,4950,2009
20250204,141400,52322965,4960,4960,4960,4960,0
20250204,141300,52322965,4960,4960,4960,4960,3
20250204,141200,52308085,4960,4960,4960,4960,0
20250204,141100,52308085,4960,4965,4965,4960,38
20250204,141000,52119435,4965,4965,4965,4965,2
20250204,140900,52109505,4965,4980,4985,4965,8
20250204,140800,52069675,4970,4970,4970,4970,2
20250204,140700,52059735,4970,4970,4970,4970,0
20250204,140600,52059735,4970,4970,4970,4970,5
20250204,140500,52034885,4970,4980,4980,4970,176
20250204,140400,51158600,4980,4980,4980,4980,14
20250204,140300,51088880,4980,4980,4980,4980,1
20250204,140200,51083900,4980,4980,4980,4980,0
20250204,140100,51083900,4980,4980,4980,4980,2
20250204,140000,51073940,4980,4980,4980,4980,0
20250204,135900,51073940,4980,4980,4980,4980,2
20250204,135800,51063980,4980,4980,4980,4980,76
20250204,135700,50685500,4980,4980,4980,4980,0
20250204,135600,50685500,4980,4980,4980,4980,1
20250204,135500,50680520,4980,4980,4985,4980,27
20250204,135400,50545945,4980,4980,4980,4980,2
20250204,135300,50535985,4980,4980,4980,4980,1
20250204,135200,50531005,4980,4980,4980,4980,260
20250204,135100,49236205,4980,4980,4980,4980,3
20250204,135000,49221265,4980,4980,4980,4980,1
20250204,134900,49216285,4980,4980,4980,4980,1
20250204,134800,49211305,4980,4980,4980,4980,55
20250204,134700,48937405,4980,4980,4980,4980,1
20250204,134600,48932425,4980,4980,4980,4980,3
20250204,134500,48917485,4980,4980,4980,4980,0
20250204,134400,48917485,4980,4980,4980,4980,1
20250204,134300,48912505,4980,4980,4980,4980,1
20250204,134200,48907525,4980,4980,4980,4980,1
20250204,134100,48902545,4980,4980,4980,4980,0
20250204,134000,48902545,4980,4980,4980,4980,1
20250204,133900,48897565,4985,4980,4985,4980,5
20250204,133800,48872655,4980,4980,4980,4980,0
20250204,133700,48872655,4980,4980,4980,4980,1
20250204,133600,48867675,4990,4990,4990,4990,0
20250204,133500,48867675,4990,4980,4990,4980,3
20250204,133400,48852725,4980,4980,4980,4980,3
20250204,133300,48837785,4980,4980,4980,4980,0
20250204,133200,48837785,4980,4980,4980,4980,1
20250204,133100,48832805,4980,4980,4980,4980,2
20250204,133000,48822845,4980,4980,4980,4980,1
20250204,132900,48817865,4980,4980,4980,4980,0
20250204,132800,48817865,4980,4980,4980,4980,2
20250204,132700,48807905,4980,4980,4980,4980,1
20250204,132600,48802925,4990,4995,4995,4990,4
20250204,132500,48782960,4980,4980,4980,4980,2
20250204,132400,48773000,4980,4980,4980,4980,1
20250204,132300,48768020,4980,4980,4980,4980,1
20250204,132200,48763040,4995,4990,4995,4980,14
20250204,132100,48693190,4980,4980,4980,4980,1
20250204,132000,48688210,4980,4980,4980,4980,4
20250204,131900,48668290,4980,4980,4980,4980,0
20250204,131800,48668290,4980,4980,4980,4980,1
20250204,131700,48663310,4980,4980,4980,4980,2
20250204,131600,48653350,4980,4980,4980,4980,2
20250204,131500,48643390,4980,4980,4980,4980,2
20250204,131400,48633430,4980,4980,4980,4980,0
20250204,131300,48633430,4980,4980,4980,4980,3
20250204,131200,48618490,4980,4980,4980,4980,0
20250204,131100,48618490,4980,4980,4980,4980,1
20250204,131000,48613510,4980,4980,4980,4980,0
20250204,130900,48613510,4980,4980,4980,4980,2
20250204,130800,48603550,4985,4980,4985,4980,4
20250204,130700,48583615,4980,4980,4980,4980,0
20250204,130600,48583615,4980,4985,4985,4980,2
20250204,130500,48573650,4985,4985,4985,4985,1
20250204,130400,48568665,4985,4985,4985,4985,23
20250204,130300,48454010,4985,4985,4985,4985,1
20250204,130200,48449025,4995,4995,4995,4995,9
20250204,130100,48404070,4990,4990,4990,4990,2
20250204,130000,48394090,4990,4990,4990,4990,0
20250204,125900,48394090,4990,4990,4990,4990,9
20250204,125800,48349180,4985,4985,4985,4985,2
20250204,125700,48339210,4985,4985,4985,4985,1
20250204,125600,48334225,4985,4990,4990,4985,3
20250204,125500,48319260,4990,4990,4990,4990,0
20250204,125400,48319260,4990,4990,4990,4990,2
20250204,125300,48309280,4990,4990,4990,4990,0
20250204,125200,48309280,4990,4990,4990,4990,2
20250204,125100,48299300,4990,4990,4990,4990,3
20250204,125000,48284330,4990,4990,4990,4990,2
20250204,124900,48274350,4990,4990,4990,4990,1
20250204,124800,48269360,4990,4990,4990,4990,0
20250204,124700,48269360,4990,4990,4990,4990,1
20250204,124600,48264370,4990,4990,4990,4990,2
20250204,124500,48254390,4990,4990,4990,4990,1
20250204,124400,48249400,4990,4985,4990,4985,5
20250204,124300,48224455,4985,4985,4985,4985,1
20250204,124200,48219470,4985,4985,4985,4985,1
20250204,124100,48214485,4985,4985,4985,4985,0
20250204,124000,48214485,4985,4985,4985,4985,1
20250204,123900,48209500,4985,4985,4985,4985,2
20250204,123800,48199530,4990,4990,4990,4990,2
20250204,123700,48189550,4985,4985,4985,4985,1
20250204,123600,48184565,4985,4985,4985,4985,0
20250204,123500,48184565,4985,4985,4985,4985,3
20250204,123400,48169610,4985,4985,4985,4985,0
20250204,123300,48169610,4985,4985,4985,4985,1
20250204,123200,48164625,4985,4990,4995,4985,11
20250204,123100,48109725,4985,4985,4985,4985,1
20250204,123000,48104740,4985,4985,4985,4985,1
20250204,122900,48099755,4985,4985,4985,4985,0
20250204,122800,48099755,4985,4985,4985,4985,2
20250204,122700,48089785,4985,4985,4985,4985,1
20250204,122600,48084800,4985,4985,4985,4985,0
20250204,122500,48084800,4985,4985,4985,4985,3
20250204,122400,48069845,4985,4985,4985,4985,1
20250204,122300,48064860,4985,4985,4990,4985,9
20250204,122200,48019970,4985,4985,4985,4985,2
20250204,122100,48010000,4985,4985,4985,4985,1
20250204,122000,48005015,4985,4985,4985,4985,3
20250204,121900,47990060,4985,4985,4985,4985,0
20250204,121800,47990060,4985,4985,4985,4985,3
20250204,121700,47975105,4985,4985,4985,4985,0
20250204,121600,47975105,4985,4985,4985,4985,3
20250204,121500,47960150,4985,4985,4985,4985,1
20250204,121400,47955165,4985,4985,4985,4985,1
20250204,121300,47950180,4985,4985,4985,4985,2
20250204,121200,47940210,4985,4985,4985,4985,1
20250204,121100,47935225,4985,4985,4985,4985,2
20250204,121000,47925255,4990,4990,4990,4990,1
20250204,120900,47920265,4985,4985,4985,4985,2
20250204,120800,47910295,4985,4985,4985,4985,1
20250204,120700,47905310,4985,4985,4985,4985,0
20250204,120600,47905310,4985,4985,4985,4985,1
20250204,120500,47900325,4985,4985,4985,4985,1
20250204,120400,47895340,4985,4985,4985,4985,1
20250204,120300,47890355,4980,4980,4980,4980,1
20250204,120200,47885375,4980,4980,4980,4980,0
20250204,120100,47885375,4980,4980,4980,4980,3
20250204,120000,47870435,4980,4980,4980,4980,0
20250204,115900,47870435,4980,4980,4980,4980,1
20250204,115800,47865455,4980,4980,4980,4980,1
20250204,115700,47860475,4980,4980,4980,4980,1
20250204,115600,47855495,4980,4980,4980,4980,1
20250204,115500,47850515,4980,4980,4980,4980,0
20250204,115400,47850515,4980,4980,4980,4980,2
20250204,115300,47840555,4980,4980,4980,4980,0
20250204,115200,47840555,4980,4980,4980,4980,1
20250204,115100,47835575,4980,4980,4980,4980,3
20250204,115000,47820635,4980,4980,4980,4980,1
20250204,114900,47815655,4980,4980,4980,4980,1
20250204,114800,47810675,4990,4985,4990,4980,37
20250204,114700,47626240,4980,4985,4985,4980,10
20250204,114600,47576400,4980,4980,4980,4980,1
20250204,114500,47571420,4980,4980,4980,4980,1
20250204,114400,47566440,4980,4980,4980,4980,1
20250204,114300,47561460,4980,4980,4980,4980,1
20250204,114200,47556480,4980,4980,5000,4980,7
20250204,114100,47521540,4980,4980,4980,4980,0
20250204,114000,47521540,4980,4980,4980,4980,1
20250204,113900,47516560,4980,4980,5000,4980,3
20250204,113800,47501600,5000,5000,5000,5000,3
20250204,113700,47486600,4980,4980,5000,4980,25
20250204,113600,47361680,4980,4980,4980,4980,0
20250204,113500,47361680,4980,5000,5000,4980,13
20250204,113400,47296740,4980,4995,4995,4980,11
20250204,113300,47241810,4980,5000,5000,4980,3
20250204,113200,47226835,4980,4980,4980,4980,1
20250204,113100,47221855,5000,4980,5000,4980,9
20250204,113000,47176920,4980,4980,4980,4980,1
20250204,112900,47171940,4980,4980,4980,4980,0
20250204,112800,47171940,4980,4980,4980,4980,2
20250204,112700,47161980,4980,4980,4980,4980,0
20250204,112600,47161980,4980,4980,4980,4980,1
20250204,112500,47157000,5000,4980,5000,4980,2
20250204,112400,47147020,5000,4980,5000,4980,2
20250204,112300,47137040,4980,4980,4980,4980,2
20250204,112200,47127080,4980,4990,4995,4980,35
20250204,112100,46952295,4980,4980,4980,4980,1
20250204,112000,46947315,4980,4980,4990,4980,4
20250204,111900,46927385,4980,4980,4980,4980,0
20250204,111800,46927385,4980,4980,4980,4980,1
20250204,111700,46922405,4980,4980,4980,4980,0
20250204,111600,46922405,4980,4990,4990,4980,9
20250204,111500,46877535,4980,4980,4980,4980,1
20250204,111400,46872555,4980,4980,4980,4980,2
20250204,111300,46862595,4980,4980,4980,4980,3
20250204,111200,46847655,4980,4980,4980,4980,0
20250204,111100,46847655,4980,4980,4995,4980,5
20250204,111000,46822740,4980,4980,4980,4980,0
20250204,110900,46822740,4980,4980,4980,4980,2
20250204,110800,46812780,4980,4980,4980,4980,3
20250204,110700,46797840,4980,4980,4980,4980,0
20250204,110600,46797840,4980,4980,4980,4980,1
20250204,110500,46792860,4980,4980,4980,4980,1
20250204,110400,46787880,4980,4980,4980,4980,1
20250204,110300,46782900,4980,4980,4980,4980,36
20250204,110200,46603620,4980,4980,4980,4980,1
20250204,110100,46598640,4980,4985,4985,4980,97
20250204,110000,46115100,4985,4985,4985,4985,0
20250204,105900,46115100,4985,4985,4985,4985,3
20250204,105800,46100145,4985,4985,4985,4985,0
20250204,105700,46100145,4985,4985,4985,4985,2
20250204,105600,46090175,4985,4985,4985,4985,3
20250204,105500,46075220,4985,4985,4985,4985,0
20250204,105400,46075220,4985,4985,4985,4985,4
20250204,105300,46055280,4985,4985,4985,4985,0
20250204,105200,46055280,4985,4985,4985,4985,3
20250204,105100,46040325,4985,4985,4985,4985,0
20250204,105000,46040325,4985,4985,4985,4985,2
20250204,104900,46030355,4985,4985,4985,4985,1
20250204,104800,46025370,4995,4990,4995,4990,15
20250204,104700,45950510,4985,4985,4990,4985,11
20250204,104600,45895665,4985,4985,4985,4985,1
20250204,104500,45890680,4985,4985,4985,4985,1
20250204,104400,45885695,5000,4985,5000,4985,4
20250204,104300,45865725,5000,4985,5000,4985,39
20250204,104200,45671115,4980,4975,4980,4975,10
20250204,104100,45621320,4975,4975,4975,4975,0
20250204,104000,45621320,4975,4975,4975,4975,1
20250204,103900,45616345,4990,4960,4990,4960,4
20250204,103800,45596415,4960,4980,4995,4960,26
20250204,103700,45466920,4960,4960,4960,4960,1
20250204,103600,45461960,4985,4985,4985,4985,2
20250204,103500,45451990,4960,4960,4960,4960,2
20250204,103400,45442070,4995,4975,4995,4975,2
20250204,103300,45432100,4970,4955,4970,4955,35
20250204,103200,45258430,4955,4955,4955,4955,11
20250204,103100,45203925,4955,4955,4955,4955,9
20250204,103000,45159330,4955,4955,4955,4955,3
20250204,102900,45144465,4955,4955,4955,4955,0
20250204,102800,45144465,4955,4955,4955,4955,31
20250204,102700,44990860,4955,4955,4955,4955,1
20250204,102600,44985905,4955,4960,4995,4955,95
20250204,102500,44512175,4955,4955,4955,4955,8
20250204,102400,44472535,4955,4955,4955,4955,6
20250204,102300,44442805,4950,4955,4955,4950,191
20250204,102200,43497060,4955,4955,4955,4955,0
20250204,102100,43497060,4955,4965,4965,4955,14
20250204,102000,43427620,4955,4965,4965,4955,2
20250204,101900,43417700,4970,4970,4970,4970,1
20250204,101800,43412730,4955,4965,4970,4955,12
20250204,101700,43353155,4955,4955,4955,4955,0
20250204,101600,43353155,4955,4965,4965,4955,13
20250204,101500,43288630,4965,4955,4965,4950,38
20250204,101400,43100340,4960,4950,4960,4950,23
20250204,101300,42986290,4950,4950,4950,4950,1
20250204,101200,42981340,4955,4955,4955,4955,1
20250204,101100,42976385,4950,4985,4985,4950,442
20250204,101000,40782415,4985,5000,5000,4985,481
20250204,100900,38381495,5010,5000,5010,5000,108
20250204,100800,37840495,5000,5000,5000,5000,1
20250204,100700,37835495,5000,5000,5000,5000,0
20250204,100600,37835495,5000,4990,5000,4990,270
20250204,100500,36485505,5000,4990,5000,4990,12
20250204,100400,36425595,4990,4990,4990,4990,5
20250204,100300,36400645,4985,4985,4985,4985,0
20250204,100200,36400645,4985,4980,5000,4980,714
20250204,100100,32831605,4975,4975,4975,4975,14
20250204,100000,32761955,4975,4975,4975,4975,10
20250204,095900,32712205,4975,4975,4975,4975,8
20250204,095800,32672405,4985,4985,4985,4985,0
20250204,095700,32672405,4985,4985,4985,4975,5
20250204,095600,32647500,4985,4970,4985,4970,45
20250204,095500,32423485,4970,4970,4970,4970,6
20250204,095400,32393665,4970,4975,4975,4970,16
20250204,095300,32314135,4975,4975,4975,4975,9
20250204,095200,32269360,4975,4975,4975,4975,13
20250204,095100,32204685,4975,4975,4975,4975,12
20250204,095000,32144985,4975,4975,4975,4975,14
20250204,094900,32075335,4975,4975,4975,4975,1
20250204,094800,32070360,4980,4980,4980,4975,13
20250204,094700,32005670,4980,4965,4980,4965,112
20250204,094600,31449425,4965,4965,4965,4965,1
20250204,094500,31444460,4960,4960,4960,4960,1
20250204,094400,31439500,4995,4995,4995,4995,16
20250204,094300,31359580,4960,4995,4995,4960,14
20250204,094200,31289690,4960,4980,4980,4960,90
20250204,094100,30841780,5010,4960,5010,4960,1340
20250204,094000,24142245,4950,4960,4960,4950,1049
20250204,093900,18947945,4960,4960,4960,4960,1
20250204,093800,18942985,4960,4960,4960,4960,1
20250204,093700,18938025,4960,4990,4995,4960,12
20250204,093600,18878170,4960,4960,4960,4960,0
20250204,093500,18878170,4960,4990,4990,4960,24
20250204,093400,18758830,4990,4990,4990,4990,1
20250204,093300,18753840,4985,4985,4985,4985,0
20250204,093200,18753840,4985,4985,4985,4985,0
20250204,093100,18753840,4985,4985,4985,4985,0
20250204,093000,18753840,4985,4985,4985,4985,0
20250204,092900,18753840,4985,4985,4985,4985,1
20250204,092800,18748855,4980,4975,4985,4975,12
20250204,092700,18689095,4975,4970,4975,4970,459
20250204,092600,16407810,4970,4970,4970,4970,12
20250204,092500,16348170,4970,4970,4970,4960,63
20250204,092400,16035160,4970,4970,4970,4970,1
20250204,092300,16030190,4950,4950,4950,4950,0
20250204,092200,16030190,4950,4950,4950,4950,30
20250204,092100,15881690,4950,4940,4950,4940,893
20250204,092000,11461360,4950,4955,4955,4950,542
20250204,091900,8778390,5000,5000,5000,5000,0
20250204,091800,8778390,5000,5000,5000,5000,0
20250204,091700,8778390,5000,5000,5000,5000,0
20250204,091600,8778390,5000,4950,5000,4945,40
20250204,091500,8579490,5000,5000,5000,5000,1
20250204,091400,8574490,4965,4965,4965,4965,0
20250204,091300,8574490,4965,4965,4965,4965,0
20250204,091200,8574490,4965,4965,4965,4965,0
20250204,091100,8574490,4965,4965,4965,4965,12
20250204,091000,8514910,4965,4965,4965,4965,20
20250204,090900,8415610,4930,4935,4935,4930,400
20250204,090800,6443115,4935,4935,4935,4935,0
20250204,090700,6443115,4935,4935,4935,4935,1
20250204,090600,6438180,4965,4965,4965,4965,5
20250204,090500,6413355,4950,4975,4975,4950,19
20250204,090400,6318930,4975,4975,4975,4975,119
20250204,090300,5726905,4975,5010,5010,4975,263
20250204,090200,4418200,5010,5010,5010,5010,384
20250204,090100,2494360,5000,5000,5000,5000,0
20250204,090000,2494360,5000,4960,5000,4960,500