KissMeData/054040/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193800,85733635,4870,4870,4870,4870,761
20250207,193700,85733635,4870,4870,4870,4870,0
20250207,193600,85733635,4870,4870,4870,4870,0
20250207,193500,85733635,4870,4870,4870,4870,0
20250207,193400,85733635,4870,4870,4870,4870,0
20250207,193300,85733635,4870,4870,4870,4870,0
20250207,193200,85733635,4870,4870,4870,4870,0
20250207,193100,85733635,4870,4870,4870,4870,0
20250207,193000,85733635,4870,4870,4870,4870,0
20250207,192900,85733635,4870,4870,4870,4870,0
20250207,192800,85733635,4870,4870,4870,4870,0
20250207,192700,85733635,4870,4870,4870,4870,0
20250207,192600,85733635,4870,4870,4870,4870,0
20250207,192500,85733635,4870,4870,4870,4870,0
20250207,192400,85733635,4870,4870,4870,4870,0
20250207,192300,85733635,4870,4870,4870,4870,0
20250207,192200,85733635,4870,4870,4870,4870,0
20250207,192100,85733635,4870,4870,4870,4870,0
20250207,192000,85733635,4870,4870,4870,4870,0
20250207,191900,85733635,4870,4870,4870,4870,0
20250207,191800,85733635,4870,4870,4870,4870,0
20250207,191700,85733635,4870,4870,4870,4870,0
20250207,191600,85733635,4870,4870,4870,4870,0
20250207,191500,85733635,4870,4870,4870,4870,0
20250207,191400,85733635,4870,4870,4870,4870,0
20250207,191300,85733635,4870,4870,4870,4870,0
20250207,191200,85733635,4870,4870,4870,4870,0
20250207,191100,85733635,4870,4870,4870,4870,0
20250207,191000,85733635,4870,4870,4870,4870,0
20250207,190900,85733635,4870,4870,4870,4870,0
20250207,190800,85733635,4870,4870,4870,4870,761
20250207,190700,85733635,4870,4870,4870,4870,0
20250207,190600,85733635,4870,4870,4870,4870,0
20250207,190500,85733635,4870,4870,4870,4870,0
20250207,190400,85733635,4870,4870,4870,4870,0
20250207,190300,85733635,4870,4870,4870,4870,0
20250207,190200,85733635,4870,4870,4870,4870,0
20250207,190100,85733635,4870,4870,4870,4870,0
20250207,190000,85733635,4870,4870,4870,4870,0
20250207,185900,85733635,4870,4870,4870,4870,0
20250207,185800,85733635,4870,4870,4870,4870,0
20250207,185700,85733635,4870,4870,4870,4870,0
20250207,185600,85733635,4870,4870,4870,4870,0
20250207,185500,85733635,4870,4870,4870,4870,0
20250207,185400,85733635,4870,4870,4870,4870,0
20250207,185300,85733635,4870,4870,4870,4870,0
20250207,185200,85733635,4870,4870,4870,4870,0
20250207,185100,85733635,4870,4870,4870,4870,0
20250207,185000,85733635,4870,4870,4870,4870,0
20250207,184900,85733635,4870,4870,4870,4870,0
20250207,184800,85733635,4870,4870,4870,4870,0
20250207,184700,85733635,4870,4870,4870,4870,0
20250207,184600,85733635,4870,4870,4870,4870,0
20250207,184500,85733635,4870,4870,4870,4870,0
20250207,184400,85733635,4870,4870,4870,4870,0
20250207,184300,85733635,4870,4870,4870,4870,0
20250207,184200,85733635,4870,4870,4870,4870,0
20250207,184100,85733635,4870,4870,4870,4870,0
20250207,184000,85733635,4870,4870,4870,4870,0
20250207,183900,85733635,4870,4870,4870,4870,0
20250207,183800,85733635,4870,4870,4870,4870,761
20250207,183700,85733635,4870,4870,4870,4870,0
20250207,183600,85733635,4870,4870,4870,4870,0
20250207,183500,85733635,4870,4870,4870,4870,0
20250207,183400,85733635,4870,4870,4870,4870,0
20250207,183300,85733635,4870,4870,4870,4870,0
20250207,183200,85733635,4870,4870,4870,4870,0
20250207,183100,85733635,4870,4870,4870,4870,0
20250207,183000,85733635,4870,4870,4870,4870,0
20250207,182900,85733635,4870,4870,4870,4870,0
20250207,182800,85733635,4870,4870,4870,4870,0
20250207,182700,85733635,4870,4870,4870,4870,0
20250207,182600,85733635,4870,4870,4870,4870,0
20250207,182500,85733635,4870,4870,4870,4870,0
20250207,182400,85733635,4870,4870,4870,4870,0
20250207,182300,85733635,4870,4870,4870,4870,0
20250207,182200,85733635,4870,4870,4870,4870,0
20250207,182100,85733635,4870,4870,4870,4870,0
20250207,182000,85733635,4870,4870,4870,4870,0
20250207,181900,85733635,4870,4870,4870,4870,0
20250207,181800,85733635,4870,4870,4870,4870,0
20250207,181700,85733635,4870,4870,4870,4870,0
20250207,181600,85733635,4870,4870,4870,4870,0
20250207,181500,85733635,4870,4870,4870,4870,0
20250207,181400,85733635,4870,4870,4870,4870,0
20250207,181300,85733635,4870,4870,4870,4870,0
20250207,181200,85733635,4870,4870,4870,4870,0
20250207,181100,85733635,4870,4870,4870,4870,0
20250207,181000,85733635,4870,4870,4870,4870,0
20250207,180900,85733635,4870,4870,4870,4870,0
20250207,180800,85733635,4870,4870,4870,4870,761
20250207,180700,85733635,4870,4870,4870,4870,0
20250207,180600,85733635,4870,4870,4870,4870,0
20250207,180500,85733635,4870,4870,4870,4870,0
20250207,180400,85733635,4870,4870,4870,4870,0
20250207,180300,85733635,4870,4870,4870,4870,0
20250207,180200,85733635,4870,4870,4870,4870,0
20250207,180100,85733635,4870,4870,4870,4870,0
20250207,180000,85733635,4870,4870,4870,4870,0
20250207,175900,85733635,4870,4870,4870,4870,0
20250207,175800,85733635,4870,4870,4870,4870,0
20250207,175700,85733635,4870,4870,4870,4870,0
20250207,175600,85733635,4870,4870,4870,4870,0
20250207,175500,85733635,4870,4870,4870,4870,0
20250207,175400,85733635,4870,4870,4870,4870,0
20250207,175300,85733635,4870,4870,4870,4870,0
20250207,175200,85733635,4870,4870,4870,4870,0
20250207,175100,85733635,4870,4870,4870,4870,0
20250207,175000,85733635,4870,4870,4870,4870,0
20250207,174900,85733635,4870,4870,4870,4870,0
20250207,174800,85733635,4870,4870,4870,4870,0
20250207,174700,85733635,4870,4870,4870,4870,0
20250207,174600,85733635,4870,4870,4870,4870,0
20250207,174500,85733635,4870,4870,4870,4870,0
20250207,174400,85733635,4870,4870,4870,4870,0
20250207,174300,85733635,4870,4870,4870,4870,0
20250207,174200,85733635,4870,4870,4870,4870,0
20250207,174100,85733635,4870,4870,4870,4870,0
20250207,174000,85733635,4870,4870,4870,4870,0
20250207,173900,85733635,4870,4870,4870,4870,0
20250207,173800,85733635,4870,4870,4870,4870,761
20250207,173700,85733635,4870,4870,4870,4870,0
20250207,173600,85733635,4870,4870,4870,4870,0
20250207,173500,85733635,4870,4870,4870,4870,0
20250207,173400,85733635,4870,4870,4870,4870,0
20250207,173300,85733635,4870,4870,4870,4870,0
20250207,173200,85733635,4870,4870,4870,4870,0
20250207,173100,85733635,4870,4870,4870,4870,0
20250207,173000,85733635,4870,4870,4870,4870,0
20250207,172900,85733635,4870,4870,4870,4870,0
20250207,172800,85733635,4870,4870,4870,4870,0
20250207,172700,85733635,4870,4870,4870,4870,0
20250207,172600,85733635,4870,4870,4870,4870,0
20250207,172500,85733635,4870,4870,4870,4870,0
20250207,172400,85733635,4870,4870,4870,4870,0
20250207,172300,85733635,4870,4870,4870,4870,0
20250207,172200,85733635,4870,4870,4870,4870,0
20250207,172100,85733635,4870,4870,4870,4870,0
20250207,172000,85733635,4870,4870,4870,4870,0
20250207,171900,85733635,4870,4870,4870,4870,0
20250207,171800,85733635,4870,4870,4870,4870,0
20250207,171700,85733635,4870,4870,4870,4870,0
20250207,171600,85733635,4870,4870,4870,4870,0
20250207,171500,85733635,4870,4870,4870,4870,0
20250207,171400,85733635,4870,4870,4870,4870,0
20250207,171300,85733635,4870,4870,4870,4870,0
20250207,171200,85733635,4870,4870,4870,4870,0
20250207,171100,85733635,4870,4870,4870,4870,0
20250207,171000,85733635,4870,4870,4870,4870,0
20250207,170900,85733635,4870,4870,4870,4870,0
20250207,170800,85733635,4870,4870,4870,4870,761
20250207,170700,85733635,4870,4870,4870,4870,0
20250207,170600,85733635,4870,4870,4870,4870,0
20250207,170500,85733635,4870,4870,4870,4870,0
20250207,170400,85733635,4870,4870,4870,4870,0
20250207,170300,85733635,4870,4870,4870,4870,0
20250207,170200,85733635,4870,4870,4870,4870,0
20250207,170100,85733635,4870,4870,4870,4870,0
20250207,170000,85733635,4870,4870,4870,4870,0
20250207,165900,85733635,4870,4870,4870,4870,0
20250207,165800,85733635,4870,4870,4870,4870,0
20250207,165700,85733635,4870,4870,4870,4870,0
20250207,165600,85733635,4870,4870,4870,4870,0
20250207,165500,85733635,4870,4870,4870,4870,0
20250207,165400,85733635,4870,4870,4870,4870,0
20250207,165300,85733635,4870,4870,4870,4870,0
20250207,165200,85733635,4870,4870,4870,4870,0
20250207,165100,85733635,4870,4870,4870,4870,0
20250207,165000,85733635,4870,4870,4870,4870,0
20250207,164900,85733635,4870,4870,4870,4870,0
20250207,164800,85733635,4870,4870,4870,4870,0
20250207,164700,85733635,4870,4870,4870,4870,0
20250207,164600,85733635,4870,4870,4870,4870,0
20250207,164500,85733635,4870,4870,4870,4870,0
20250207,164400,85733635,4870,4870,4870,4870,0
20250207,164300,85733635,4870,4870,4870,4870,0
20250207,164200,85733635,4870,4870,4870,4870,0
20250207,164100,85733635,4870,4870,4870,4870,0
20250207,164000,85733635,4870,4870,4870,4870,0
20250207,163900,85733635,4870,4870,4870,4870,0
20250207,163800,85733635,4870,4870,4870,4870,761
20250207,163700,85733635,4870,4870,4870,4870,0
20250207,163600,85733635,4870,4870,4870,4870,0
20250207,163500,85733635,4870,4870,4870,4870,0
20250207,163400,85733635,4870,4870,4870,4870,0
20250207,163300,85733635,4870,4870,4870,4870,0
20250207,163200,85733635,4870,4870,4870,4870,0
20250207,163100,85733635,4870,4870,4870,4870,0
20250207,163000,85733635,4870,4870,4870,4870,0
20250207,162900,85733635,4870,4870,4870,4870,0
20250207,162800,85733635,4870,4870,4870,4870,0
20250207,162700,85733635,4870,4870,4870,4870,0
20250207,162600,85733635,4870,4870,4870,4870,0
20250207,162500,85733635,4870,4870,4870,4870,0
20250207,162400,85733635,4870,4870,4870,4870,0
20250207,162300,85733635,4870,4870,4870,4870,0
20250207,162200,85733635,4870,4870,4870,4870,0
20250207,162100,85733635,4870,4870,4870,4870,0
20250207,162000,85733635,4870,4870,4870,4870,0
20250207,161900,85733635,4870,4870,4870,4870,0
20250207,161800,85733635,4870,4870,4870,4870,0
20250207,161700,85733635,4870,4870,4870,4870,0
20250207,161600,85733635,4870,4870,4870,4870,0
20250207,161500,85733635,4870,4870,4870,4870,0
20250207,161400,85733635,4870,4870,4870,4870,0
20250207,161300,85733635,4870,4870,4870,4870,0
20250207,161200,85733635,4870,4870,4870,4870,0
20250207,161100,85733635,4870,4870,4870,4870,0
20250207,161000,85733635,4870,4870,4870,4870,0
20250207,160900,85733635,4870,4870,4870,4870,0
20250207,160800,85733635,4870,4870,4870,4870,761
20250207,160700,85733635,4870,4870,4870,4870,0
20250207,160600,85733635,4870,4870,4870,4870,0
20250207,160500,85733635,4870,4870,4870,4870,0
20250207,160400,85733635,4870,4870,4870,4870,0
20250207,160300,85733635,4870,4870,4870,4870,0
20250207,160200,85733635,4870,4870,4870,4870,0
20250207,160100,85733635,4870,4870,4870,4870,0
20250207,160000,85733635,4870,4870,4870,4870,0
20250207,155900,85733635,4870,4870,4870,4870,0
20250207,155800,85733635,4870,4870,4870,4870,0
20250207,155700,85733635,4870,4870,4870,4870,0
20250207,155600,85733635,4870,4870,4870,4870,0
20250207,155500,85733635,4870,4870,4870,4870,0
20250207,155400,85733635,4870,4870,4870,4870,0
20250207,155300,85733635,4870,4870,4870,4870,0
20250207,155200,85733635,4870,4870,4870,4870,0
20250207,155100,85733635,4870,4870,4870,4870,0
20250207,155000,85733635,4870,4870,4870,4870,0
20250207,154900,85733635,4870,4870,4870,4870,0
20250207,154800,85733635,4870,4870,4870,4870,0
20250207,154700,85733635,4870,4870,4870,4870,0
20250207,154600,85733635,4870,4870,4870,4870,0
20250207,154500,85733635,4870,4870,4870,4870,0
20250207,154400,85733635,4870,4870,4870,4870,0
20250207,154300,85733635,4870,4870,4870,4870,0
20250207,154200,85733635,4870,4870,4870,4870,0
20250207,154100,85733635,4870,4870,4870,4870,0
20250207,154000,85733635,4870,4870,4870,4870,0
20250207,153900,85733635,4870,4870,4870,4870,0
20250207,153800,85733635,4870,4870,4870,4870,761
20250207,153700,85733635,4870,4870,4870,4870,0
20250207,153600,85733635,4870,4870,4870,4870,0
20250207,153500,85733635,4870,4870,4870,4870,0
20250207,153400,85733635,4870,4870,4870,4870,0
20250207,153300,85733635,4870,4870,4870,4870,0
20250207,153200,85733635,4870,4870,4870,4870,0
20250207,153100,85733635,4870,4870,4870,4870,0
20250207,153000,85733635,4870,4870,4870,4870,761
20250207,152900,82027565,4870,4870,4870,4870,0
20250207,152800,82027565,4870,4870,4870,4870,0
20250207,152700,82027565,4870,4870,4870,4870,0
20250207,152600,82027565,4870,4870,4870,4870,0
20250207,152500,82027565,4870,4870,4870,4870,0
20250207,152400,82027565,4870,4870,4870,4870,0
20250207,152300,82027565,4870,4870,4870,4870,0
20250207,152200,82027565,4870,4870,4870,4870,0
20250207,152100,82027565,4870,4870,4870,4870,0
20250207,152000,82027565,4870,4870,4870,4870,0
20250207,151900,82027565,4870,4870,4870,4870,0
20250207,151800,82027565,4870,4870,4870,4870,179
20250207,151700,81155835,4870,4865,4870,4865,340
20250207,151600,79501570,4865,4865,4865,4865,72
20250207,151500,79151290,4870,4870,4870,4870,10
20250207,151400,79102590,4870,4870,4870,4870,7
20250207,151300,79068500,4865,4865,4865,4865,0
20250207,151200,79068500,4865,4865,4865,4865,540
20250207,151100,76441400,4865,4865,4865,4865,460
20250207,151000,74203500,4865,4865,4865,4865,40
20250207,150900,74008900,4865,4865,4865,4865,0
20250207,150800,74008900,4865,4865,4865,4865,0
20250207,150700,74008900,4865,4865,4865,4865,816
20250207,150600,70039060,4870,4870,4870,4870,0
20250207,150500,70039060,4870,4870,4870,4870,111
20250207,150400,69498490,4875,4875,4875,4875,21
20250207,150300,69396115,4875,4875,4875,4875,1
20250207,150200,69391240,4870,4870,4870,4870,0
20250207,150100,69391240,4870,4870,4870,4870,0
20250207,150000,69391240,4870,4870,4870,4870,453
20250207,145900,67185130,4875,4875,4875,4875,21
20250207,145800,67082755,4875,4875,4875,4875,10
20250207,145700,67034005,4870,4870,4870,4870,0
20250207,145600,67034005,4870,4870,4870,4870,62
20250207,145500,66732065,4865,4865,4865,4865,0
20250207,145400,66732065,4865,4865,4865,4865,0
20250207,145300,66732065,4865,4865,4865,4865,0
20250207,145200,66732065,4865,4865,4865,4865,0
20250207,145100,66732065,4865,4865,4865,4865,0
20250207,145000,66732065,4865,4865,4865,4865,0
20250207,144900,66732065,4865,4865,4865,4865,0
20250207,144800,66732065,4865,4865,4865,4865,0
20250207,144700,66732065,4865,4865,4865,4865,0
20250207,144600,66732065,4865,4865,4865,4865,0
20250207,144500,66732065,4865,4865,4865,4865,0
20250207,144400,66732065,4865,4865,4865,4865,0
20250207,144300,66732065,4865,4865,4865,4865,0
20250207,144200,66732065,4865,4865,4865,4865,0
20250207,144100,66732065,4865,4865,4865,4865,0
20250207,144000,66732065,4865,4865,4865,4865,0
20250207,143900,66732065,4865,4865,4865,4865,0
20250207,143800,66732065,4865,4865,4865,4865,0
20250207,143700,66732065,4865,4870,4870,4865,500
20250207,143600,64299500,4875,4875,4875,4875,13
20250207,143500,64236125,4880,4880,4880,4880,22
20250207,143400,64128765,4860,4860,4860,4860,0
20250207,143300,64128765,4860,4860,4860,4860,575
20250207,143200,61334265,4865,4880,4880,4865,1803
20250207,143100,52559670,4895,4895,4895,4895,0
20250207,143000,52559670,4895,4895,4895,4895,0
20250207,142900,52559670,4895,4895,4895,4895,0
20250207,142800,52559670,4895,4895,4895,4895,0
20250207,142700,52559670,4895,4895,4895,4895,0
20250207,142600,52559670,4895,4895,4895,4895,0
20250207,142500,52559670,4895,4895,4895,4895,0
20250207,142400,52559670,4895,4880,4895,4880,15
20250207,142300,52486305,4880,4880,4880,4880,205
20250207,142200,51485905,4880,4880,4880,4880,0
20250207,142100,51485905,4880,4880,4880,4880,0
20250207,142000,51485905,4880,4880,4880,4880,1
20250207,141900,51481025,4865,4865,4865,4865,420
20250207,141800,49437725,4880,4880,4880,4880,1
20250207,141700,49432845,4865,4865,4865,4865,400
20250207,141600,47486845,4865,4865,4865,4865,299
20250207,141500,46032210,4870,4870,4870,4870,1
20250207,141400,46027340,4865,4865,4865,4865,0
20250207,141300,46027340,4865,4865,4865,4865,0
20250207,141200,46027340,4865,4865,4865,4865,0
20250207,141100,46027340,4865,4865,4865,4865,0
20250207,141000,46027340,4865,4865,4865,4865,0
20250207,140900,46027340,4865,4865,4865,4865,5
20250207,140800,46003015,4865,4865,4865,4865,0
20250207,140700,46003015,4865,4870,4870,4865,305
20250207,140600,44519140,4880,4880,4880,4880,0
20250207,140500,44519140,4880,4880,4880,4880,20
20250207,140400,44421540,4880,4870,4880,4870,137
20250207,140300,43754030,4870,4870,4870,4870,0
20250207,140200,43754030,4870,4870,4870,4870,0
20250207,140100,43754030,4870,4870,4870,4870,0
20250207,140000,43754030,4870,4875,4875,4870,175
20250207,135900,42901680,4880,4880,4880,4880,0
20250207,135800,42901680,4880,4880,4880,4880,0
20250207,135700,42901680,4880,4880,4880,4880,20
20250207,135600,42804080,4865,4865,4865,4865,0
20250207,135500,42804080,4865,4865,4865,4865,0
20250207,135400,42804080,4865,4875,4875,4865,154
20250207,135300,42054280,4865,4865,4865,4865,0
20250207,135200,42054280,4865,4865,4865,4865,0
20250207,135100,42054280,4865,4865,4865,4865,0
20250207,135000,42054280,4865,4865,4865,4865,130
20250207,134900,41421830,4865,4865,4865,4865,0
20250207,134800,41421830,4865,4865,4865,4865,0
20250207,134700,41421830,4865,4865,4865,4865,0
20250207,134600,41421830,4865,4865,4865,4865,0
20250207,134500,41421830,4865,4865,4865,4865,0
20250207,134400,41421830,4865,4865,4865,4865,0
20250207,134300,41421830,4865,4865,4865,4865,0
20250207,134200,41421830,4865,4865,4865,4865,0
20250207,134100,41421830,4865,4865,4865,4865,0
20250207,134000,41421830,4865,4865,4865,4865,0
20250207,133900,41421830,4865,4865,4865,4865,0
20250207,133800,41421830,4865,4865,4865,4865,0
20250207,133700,41421830,4865,4865,4865,4865,1
20250207,133600,41416965,4865,4865,4865,4865,0
20250207,133500,41416965,4865,4865,4865,4865,0
20250207,133400,41416965,4865,4865,4865,4865,0
20250207,133300,41416965,4865,4865,4865,4865,0
20250207,133200,41416965,4865,4865,4865,4865,350
20250207,133100,39714215,4865,4865,4865,4865,50
20250207,133000,39470965,4865,4865,4865,4865,0
20250207,132900,39470965,4865,4865,4865,4865,600
20250207,132800,36551965,4880,4875,4880,4875,24
20250207,132700,36434850,4865,4875,4875,4865,600
20250207,132600,33515510,4875,4875,4875,4875,20
20250207,132500,33418010,4875,4875,4875,4875,0
20250207,132400,33418010,4875,4875,4875,4875,38
20250207,132300,33232760,4875,4875,4875,4875,0
20250207,132200,33232760,4875,4875,4875,4875,0
20250207,132100,33232760,4875,4875,4875,4875,0
20250207,132000,33232760,4875,4875,4875,4875,0
20250207,131900,33232760,4875,4875,4875,4875,48
20250207,131800,32998760,4880,4880,4880,4880,1
20250207,131700,32993880,4880,4880,4880,4880,3
20250207,131600,32979240,4875,4875,4875,4875,0
20250207,131500,32979240,4875,4875,4875,4875,0
20250207,131400,32979240,4875,4875,4875,4875,0
20250207,131300,32979240,4875,4875,4875,4875,54
20250207,131200,32715990,4880,4880,4880,4880,0
20250207,131100,32715990,4880,4880,4880,4880,0
20250207,131000,32715990,4880,4880,4880,4880,107
20250207,130900,32193830,4880,4880,4880,4880,0
20250207,130800,32193830,4880,4880,4880,4880,38
20250207,130700,32008390,4880,4880,4880,4880,0
20250207,130600,32008390,4880,4880,4880,4880,0
20250207,130500,32008390,4880,4880,4880,4880,0
20250207,130400,32008390,4880,4880,4880,4880,0
20250207,130300,32008390,4880,4880,4880,4880,0
20250207,130200,32008390,4880,4880,4880,4880,38
20250207,130100,31822950,4880,4880,4880,4880,0
20250207,130000,31822950,4880,4880,4880,4880,0
20250207,125900,31822950,4880,4880,4880,4880,0
20250207,125800,31822950,4880,4880,4880,4880,0
20250207,125700,31822950,4880,4890,4890,4880,638
20250207,125600,28709415,4890,4890,4890,4890,1
20250207,125500,28704525,4915,4915,4915,4915,10
20250207,125400,28655375,4885,4885,4885,4885,10
20250207,125300,28606525,4915,4915,4915,4915,2
20250207,125200,28596695,4885,4885,4885,4885,2
20250207,125100,28586925,4885,4885,4885,4885,38
20250207,125000,28401295,4885,4885,4885,4885,0
20250207,124900,28401295,4885,4885,4885,4885,0
20250207,124800,28401295,4885,4885,4885,4885,0
20250207,124700,28401295,4885,4885,4885,4885,0
20250207,124600,28401295,4885,4895,4895,4885,39
20250207,124500,28210575,4915,4915,4915,4915,1
20250207,124400,28205660,4895,4895,4895,4895,0
20250207,124300,28205660,4895,4895,4895,4895,0
20250207,124200,28205660,4895,4895,4895,4895,0
20250207,124100,28205660,4895,4895,4895,4895,0
20250207,124000,28205660,4895,4900,4900,4895,8
20250207,123900,28166495,4905,4905,4905,4905,1
20250207,123800,28161590,4900,4900,4900,4900,0
20250207,123700,28161590,4900,4900,4900,4900,0
20250207,123600,28161590,4900,4900,4900,4900,0
20250207,123500,28161590,4900,4900,4900,4900,30
20250207,123400,28014590,4910,4910,4910,4910,0
20250207,123300,28014590,4910,4910,4910,4910,9
20250207,123200,27970400,4910,4905,4910,4905,48
20250207,123100,27734910,4915,4915,4915,4915,0
20250207,123000,27734910,4915,4915,4915,4915,0
20250207,122900,27734910,4915,4915,4915,4915,6
20250207,122800,27705420,4915,4915,4915,4915,40
20250207,122700,27508820,4915,4915,4915,4915,0
20250207,122600,27508820,4915,4915,4915,4915,0
20250207,122500,27508820,4915,4915,4915,4915,0
20250207,122400,27508820,4915,4915,4915,4915,10
20250207,122300,27459670,4915,4915,4915,4915,1
20250207,122200,27454755,4880,4880,4880,4880,0
20250207,122100,27454755,4880,4880,4880,4880,0
20250207,122000,27454755,4880,4890,4890,4880,500
20250207,121900,25012285,4885,4885,4885,4885,0
20250207,121800,25012285,4885,4905,4905,4885,175
20250207,121700,24156895,4915,4915,4915,4915,0
20250207,121600,24156895,4915,4915,4915,4915,0
20250207,121500,24156895,4915,4915,4915,4915,0
20250207,121400,24156895,4915,4915,4915,4915,0
20250207,121300,24156895,4915,4915,4915,4915,0
20250207,121200,24156895,4915,4915,4915,4915,0
20250207,121100,24156895,4915,4915,4915,4915,21
20250207,121000,24053680,4915,4915,4915,4915,0
20250207,120900,24053680,4915,4915,4915,4915,0
20250207,120800,24053680,4915,4915,4915,4915,0
20250207,120700,24053680,4915,4915,4915,4915,0
20250207,120600,24053680,4915,4915,4915,4915,0
20250207,120500,24053680,4915,4915,4915,4915,0
20250207,120400,24053680,4915,4915,4915,4915,1
20250207,120300,24048765,4890,4890,4890,4890,500
20250207,120200,21603765,4920,4920,4920,4920,0
20250207,120100,21603765,4920,4920,4920,4920,0
20250207,120000,21603765,4920,4920,4920,4920,0
20250207,115900,21603765,4920,4920,4920,4920,0
20250207,115800,21603765,4920,4920,4920,4920,0
20250207,115700,21603765,4920,4920,4920,4920,0
20250207,115600,21603765,4920,4920,4920,4920,0
20250207,115500,21603765,4920,4920,4920,4920,0
20250207,115400,21603765,4920,4920,4920,4920,0
20250207,115300,21603765,4920,4920,4920,4920,0
20250207,115200,21603765,4920,4920,4920,4920,0
20250207,115100,21603765,4920,4920,4920,4920,0
20250207,115000,21603765,4920,4920,4920,4920,0
20250207,114900,21603765,4920,4920,4920,4920,0
20250207,114800,21603765,4920,4920,4920,4920,0
20250207,114700,21603765,4920,4920,4920,4920,50
20250207,114600,21357765,4925,4925,4925,4925,0
20250207,114500,21357765,4925,4920,4925,4920,51
20250207,114400,21106840,4925,4925,4925,4925,0
20250207,114300,21106840,4925,4925,4925,4925,0
20250207,114200,21106840,4925,4925,4925,4925,1
20250207,114100,21101915,4925,4925,4925,4925,1
20250207,114000,21096990,4920,4920,4920,4920,0
20250207,113900,21096990,4920,4920,4920,4920,2
20250207,113800,21087150,4910,4910,4910,4910,0
20250207,113700,21087150,4910,4910,4910,4910,50
20250207,113600,20841650,4900,4900,4900,4900,0
20250207,113500,20841650,4900,4900,4900,4900,0
20250207,113400,20841650,4900,4900,4900,4900,0
20250207,113300,20841650,4900,4900,4900,4900,0
20250207,113200,20841650,4900,4900,4900,4900,0
20250207,113100,20841650,4900,4900,4900,4900,0
20250207,113000,20841650,4900,4900,4900,4900,0
20250207,112900,20841650,4900,4900,4900,4900,0
20250207,112800,20841650,4900,4900,4900,4900,0
20250207,112700,20841650,4900,4900,4900,4900,0
20250207,112600,20841650,4900,4900,4900,4900,0
20250207,112500,20841650,4900,4900,4900,4900,0
20250207,112400,20841650,4900,4900,4900,4900,0
20250207,112300,20841650,4900,4895,4900,4895,800
20250207,112200,16921830,4895,4895,4895,4895,0
20250207,112100,16921830,4895,4895,4895,4895,0
20250207,112000,16921830,4895,4895,4895,4895,0
20250207,111900,16921830,4895,4895,4895,4895,0
20250207,111800,16921830,4895,4895,4895,4895,0
20250207,111700,16921830,4895,4895,4895,4895,40
20250207,111600,16726030,4895,4895,4895,4895,0
20250207,111500,16726030,4895,4895,4895,4895,0
20250207,111400,16726030,4895,4895,4895,4895,0
20250207,111300,16726030,4895,4895,4895,4895,0
20250207,111200,16726030,4895,4890,4895,4890,3
20250207,111100,16711355,4890,4890,4890,4890,10
20250207,111000,16662455,4890,4890,4890,4890,0
20250207,110900,16662455,4890,4890,4890,4890,0
20250207,110800,16662455,4890,4890,4890,4890,0
20250207,110700,16662455,4890,4890,4890,4890,0
20250207,110600,16662455,4890,4890,4890,4890,0
20250207,110500,16662455,4890,4890,4890,4890,0
20250207,110400,16662455,4890,4890,4890,4890,20
20250207,110300,16564655,4890,4890,4890,4890,1
20250207,110200,16559765,4885,4885,4885,4885,0
20250207,110100,16559765,4885,4885,4885,4885,0
20250207,110000,16559765,4885,4885,4885,4885,0
20250207,105900,16559765,4885,4885,4885,4885,1
20250207,105800,16554880,4885,4885,4885,4885,0
20250207,105700,16554880,4885,4885,4885,4885,4
20250207,105600,16535340,4885,4885,4885,4885,0
20250207,105500,16535340,4885,4885,4885,4885,0
20250207,105400,16535340,4885,4885,4885,4885,10
20250207,105300,16486490,4885,4885,4885,4885,0
20250207,105200,16486490,4885,4885,4885,4885,0
20250207,105100,16486490,4885,4885,4885,4885,14
20250207,105000,16418100,4885,4885,4885,4885,0
20250207,104900,16418100,4885,4885,4885,4885,0
20250207,104800,16418100,4885,4885,4885,4885,69
20250207,104700,16081035,4885,4885,4885,4885,0
20250207,104600,16081035,4885,4885,4885,4885,0
20250207,104500,16081035,4885,4885,4885,4885,2
20250207,104400,16071265,4885,4885,4885,4885,0
20250207,104300,16071265,4885,4885,4885,4885,0
20250207,104200,16071265,4885,4885,4885,4885,0
20250207,104100,16071265,4885,4885,4885,4885,0
20250207,104000,16071265,4885,4885,4885,4885,0
20250207,103900,16071265,4885,4885,4885,4885,0
20250207,103800,16071265,4885,4885,4885,4885,0
20250207,103700,16071265,4885,4885,4885,4885,0
20250207,103600,16071265,4885,4885,4885,4885,0
20250207,103500,16071265,4885,4885,4885,4885,100
20250207,103400,15582765,4890,4890,4890,4890,0
20250207,103300,15582765,4890,4890,4890,4890,0
20250207,103200,15582765,4890,4890,4890,4890,0
20250207,103100,15582765,4890,4890,4890,4890,15
20250207,103000,15509415,4890,4890,4890,4890,0
20250207,102900,15509415,4890,4890,4890,4890,1
20250207,102800,15504525,4875,4880,4880,4875,58
20250207,102700,15221490,4895,4895,4895,4895,0
20250207,102600,15221490,4895,4895,4895,4895,0
20250207,102500,15221490,4895,4895,4895,4895,0
20250207,102400,15221490,4895,4895,4895,4895,0
20250207,102300,15221490,4895,4895,4895,4895,0
20250207,102200,15221490,4895,4895,4895,4895,0
20250207,102100,15221490,4895,4885,4895,4885,10
20250207,102000,15172550,4885,4880,4885,4880,70
20250207,101900,14830700,4895,4895,4895,4895,0
20250207,101800,14830700,4895,4895,4895,4895,50
20250207,101700,14585950,4890,4885,4890,4885,70
20250207,101600,14243900,4890,4890,4890,4890,0
20250207,101500,14243900,4890,4890,4890,4890,0
20250207,101400,14243900,4890,4890,4890,4890,0
20250207,101300,14243900,4890,4890,4890,4890,0
20250207,101200,14243900,4890,4890,4890,4890,0
20250207,101100,14243900,4890,4890,4890,4890,0
20250207,101000,14243900,4890,4890,4890,4890,0
20250207,100900,14243900,4890,4890,4890,4890,1
20250207,100800,14239010,4890,4890,4890,4890,0
20250207,100700,14239010,4890,4890,4890,4890,50
20250207,100600,13994510,4890,4890,4890,4890,1
20250207,100500,13989620,4895,4895,4895,4895,0
20250207,100400,13989620,4895,4890,4895,4890,5
20250207,100300,13965155,4890,4890,4890,4890,0
20250207,100200,13965155,4890,4890,4890,4890,8
20250207,100100,13926035,4870,4870,4870,4870,0
20250207,100000,13926035,4870,4870,4870,4870,0
20250207,095900,13926035,4870,4870,4870,4870,0
20250207,095800,13926035,4870,4870,4870,4870,0
20250207,095700,13926035,4870,4870,4870,4870,2
20250207,095600,13916295,4875,4875,4875,4875,0
20250207,095500,13916295,4875,4875,4875,4875,0
20250207,095400,13916295,4875,4875,4875,4875,49
20250207,095300,13677420,4880,4880,4880,4880,1
20250207,095200,13672540,4875,4875,4875,4875,0
20250207,095100,13672540,4875,4875,4875,4875,0
20250207,095000,13672540,4875,4870,4875,4870,3
20250207,094900,13657920,4865,4870,4870,4865,3
20250207,094800,13643320,4900,4900,4900,4900,0
20250207,094700,13643320,4900,4900,4900,4900,0
20250207,094600,13643320,4900,4900,4900,4900,0
20250207,094500,13643320,4900,4900,4900,4845,1591
20250207,094400,5920855,4880,4880,4880,4880,0
20250207,094300,5920855,4880,4880,4880,4880,0
20250207,094200,5920855,4880,4885,4885,4880,51
20250207,094100,5671900,4885,4885,4885,4885,29
20250207,094000,5530235,4885,4895,4895,4885,170
20250207,093900,4699690,4910,4910,4910,4910,0
20250207,093800,4699690,4910,4910,4910,4910,0
20250207,093700,4699690,4910,4910,4910,4910,0
20250207,093600,4699690,4910,4910,4910,4910,3
20250207,093500,4684960,4890,4890,4890,4890,0
20250207,093400,4684960,4890,4920,4920,4890,132
20250207,093300,4039450,4930,4930,4930,4930,0
20250207,093200,4039450,4930,4915,4930,4915,200
20250207,093100,3054545,4880,4880,4880,4880,0
20250207,093000,3054545,4880,4900,4900,4880,61
20250207,092900,2756550,4890,4890,4890,4890,0
20250207,092800,2756550,4890,4890,4890,4890,0
20250207,092700,2756550,4890,4890,4890,4890,0
20250207,092600,2756550,4890,4890,4890,4890,0
20250207,092500,2756550,4890,4890,4890,4890,0
20250207,092400,2756550,4890,4905,4905,4890,187
20250207,092300,1841235,4910,4910,4910,4910,1
20250207,092200,1836325,4915,4915,4915,4915,0
20250207,092100,1836325,4915,4915,4915,4915,1
20250207,092000,1831410,4920,4920,4920,4920,0
20250207,091900,1831410,4920,4920,4920,4920,0
20250207,091800,1831410,4920,4920,4920,4920,0
20250207,091700,1831410,4920,4925,4925,4920,12
20250207,091600,1772365,4930,4930,4930,4930,0
20250207,091500,1772365,4930,4930,4930,4930,0
20250207,091400,1772365,4930,4930,4930,4930,1
20250207,091300,1767435,4935,4940,4940,4935,2
20250207,091200,1757560,4950,4950,4950,4950,0
20250207,091100,1757560,4950,4950,4950,4950,0
20250207,091000,1757560,4950,4950,4950,4950,0
20250207,090900,1757560,4950,4950,4950,4950,0
20250207,090800,1757560,4950,4925,4950,4925,50
20250207,090700,1510985,4895,4905,4905,4895,154
20250207,090600,756510,4905,4905,4905,4905,0
20250207,090500,756510,4905,4905,4905,4905,101
20250207,090400,261105,4905,4905,4905,4905,1
20250207,090300,256200,4910,4910,4910,4910,0
20250207,090200,256200,4910,4910,4910,4910,1
20250207,090100,251290,4920,4920,4920,4920,5
20250207,090000,226690,4930,4930,4930,4925,46