KissMeData/053260/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193600,16885115,3980,3980,3980,3980,91
20250206,193500,16885115,3980,3980,3980,3980,0
20250206,193400,16885115,3980,3980,3980,3980,0
20250206,193300,16885115,3980,3980,3980,3980,0
20250206,193200,16885115,3980,3980,3980,3980,0
20250206,193100,16885115,3980,3980,3980,3980,0
20250206,193000,16885115,3980,3980,3980,3980,0
20250206,192900,16885115,3980,3980,3980,3980,0
20250206,192800,16885115,3980,3980,3980,3980,0
20250206,192700,16885115,3980,3980,3980,3980,0
20250206,192600,16885115,3980,3980,3980,3980,0
20250206,192500,16885115,3980,3980,3980,3980,0
20250206,192400,16885115,3980,3980,3980,3980,0
20250206,192300,16885115,3980,3980,3980,3980,0
20250206,192200,16885115,3980,3980,3980,3980,0
20250206,192100,16885115,3980,3980,3980,3980,0
20250206,192000,16885115,3980,3980,3980,3980,0
20250206,191900,16885115,3980,3980,3980,3980,0
20250206,191800,16885115,3980,3980,3980,3980,0
20250206,191700,16885115,3980,3980,3980,3980,0
20250206,191600,16885115,3980,3980,3980,3980,0
20250206,191500,16885115,3980,3980,3980,3980,0
20250206,191400,16885115,3980,3980,3980,3980,0
20250206,191300,16885115,3980,3980,3980,3980,0
20250206,191200,16885115,3980,3980,3980,3980,0
20250206,191100,16885115,3980,3980,3980,3980,0
20250206,191000,16885115,3980,3980,3980,3980,0
20250206,190900,16885115,3980,3980,3980,3980,0
20250206,190800,16885115,3980,3980,3980,3980,0
20250206,190700,16885115,3980,3980,3980,3980,0
20250206,190600,16885115,3980,3980,3980,3980,91
20250206,190500,16885115,3980,3980,3980,3980,0
20250206,190400,16885115,3980,3980,3980,3980,0
20250206,190300,16885115,3980,3980,3980,3980,0
20250206,190200,16885115,3980,3980,3980,3980,0
20250206,190100,16885115,3980,3980,3980,3980,0
20250206,190000,16885115,3980,3980,3980,3980,0
20250206,185900,16885115,3980,3980,3980,3980,0
20250206,185800,16885115,3980,3980,3980,3980,0
20250206,185700,16885115,3980,3980,3980,3980,0
20250206,185600,16885115,3980,3980,3980,3980,0
20250206,185500,16885115,3980,3980,3980,3980,0
20250206,185400,16885115,3980,3980,3980,3980,0
20250206,185300,16885115,3980,3980,3980,3980,0
20250206,185200,16885115,3980,3980,3980,3980,0
20250206,185100,16885115,3980,3980,3980,3980,0
20250206,185000,16885115,3980,3980,3980,3980,0
20250206,184900,16885115,3980,3980,3980,3980,0
20250206,184800,16885115,3980,3980,3980,3980,0
20250206,184700,16885115,3980,3980,3980,3980,0
20250206,184600,16885115,3980,3980,3980,3980,0
20250206,184500,16885115,3980,3980,3980,3980,0
20250206,184400,16885115,3980,3980,3980,3980,0
20250206,184300,16885115,3980,3980,3980,3980,0
20250206,184200,16885115,3980,3980,3980,3980,0
20250206,184100,16885115,3980,3980,3980,3980,0
20250206,184000,16885115,3980,3980,3980,3980,0
20250206,183900,16885115,3980,3980,3980,3980,0
20250206,183800,16885115,3980,3980,3980,3980,0
20250206,183700,16885115,3980,3980,3980,3980,0
20250206,183600,16885115,3980,3980,3980,3980,91
20250206,183500,16885115,3980,3980,3980,3980,0
20250206,183400,16885115,3980,3980,3980,3980,0
20250206,183300,16885115,3980,3980,3980,3980,0
20250206,183200,16885115,3980,3980,3980,3980,0
20250206,183100,16885115,3980,3980,3980,3980,0
20250206,183000,16885115,3980,3980,3980,3980,0
20250206,182900,16885115,3980,3980,3980,3980,0
20250206,182800,16885115,3980,3980,3980,3980,0
20250206,182700,16885115,3980,3980,3980,3980,0
20250206,182600,16885115,3980,3980,3980,3980,0
20250206,182500,16885115,3980,3980,3980,3980,0
20250206,182400,16885115,3980,3980,3980,3980,0
20250206,182300,16885115,3980,3980,3980,3980,0
20250206,182200,16885115,3980,3980,3980,3980,0
20250206,182100,16885115,3980,3980,3980,3980,0
20250206,182000,16885115,3980,3980,3980,3980,0
20250206,181900,16885115,3980,3980,3980,3980,0
20250206,181800,16885115,3980,3980,3980,3980,0
20250206,181700,16885115,3980,3980,3980,3980,0
20250206,181600,16885115,3980,3980,3980,3980,0
20250206,181500,16885115,3980,3980,3980,3980,0
20250206,181400,16885115,3980,3980,3980,3980,0
20250206,181300,16885115,3980,3980,3980,3980,0
20250206,181200,16885115,3980,3980,3980,3980,0
20250206,181100,16885115,3980,3980,3980,3980,0
20250206,181000,16885115,3980,3980,3980,3980,0
20250206,180900,16885115,3980,3980,3980,3980,0
20250206,180800,16885115,3980,3980,3980,3980,0
20250206,180700,16885115,3980,3980,3980,3980,0
20250206,180600,16885115,3980,3980,3980,3980,91
20250206,180500,16885115,3980,3980,3980,3980,0
20250206,180400,16885115,3980,3980,3980,3980,0
20250206,180300,16885115,3980,3980,3980,3980,0
20250206,180200,16885115,3980,3980,3980,3980,0
20250206,180100,16885115,3980,3980,3980,3980,0
20250206,180000,16885115,3980,3980,3980,3980,0
20250206,175900,16885115,3980,3980,3980,3980,0
20250206,175800,16885115,3980,3980,3980,3980,0
20250206,175700,16885115,3980,3980,3980,3980,0
20250206,175600,16885115,3980,3980,3980,3980,0
20250206,175500,16885115,3980,3980,3980,3980,0
20250206,175400,16885115,3980,3980,3980,3980,0
20250206,175300,16885115,3980,3980,3980,3980,0
20250206,175200,16885115,3980,3980,3980,3980,0
20250206,175100,16885115,3980,3980,3980,3980,0
20250206,175000,16885115,3980,3980,3980,3980,0
20250206,174900,16885115,3980,3980,3980,3980,0
20250206,174800,16885115,3980,3980,3980,3980,0
20250206,174700,16885115,3980,3980,3980,3980,0
20250206,174600,16885115,3980,3980,3980,3980,0
20250206,174500,16885115,3980,3980,3980,3980,0
20250206,174400,16885115,3980,3980,3980,3980,0
20250206,174300,16885115,3980,3980,3980,3980,0
20250206,174200,16885115,3980,3980,3980,3980,0
20250206,174100,16885115,3980,3980,3980,3980,0
20250206,174000,16885115,3980,3980,3980,3980,0
20250206,173900,16885115,3980,3980,3980,3980,0
20250206,173800,16885115,3980,3980,3980,3980,0
20250206,173700,16885115,3980,3980,3980,3980,0
20250206,173600,16885115,3980,3980,3980,3980,91
20250206,173500,16885115,3980,3980,3980,3980,0
20250206,173400,16885115,3980,3980,3980,3980,0
20250206,173300,16885115,3980,3980,3980,3980,0
20250206,173200,16885115,3980,3980,3980,3980,0
20250206,173100,16885115,3980,3980,3980,3980,0
20250206,173000,16885115,3980,3980,3980,3980,0
20250206,172900,16885115,3980,3980,3980,3980,0
20250206,172800,16885115,3980,3980,3980,3980,0
20250206,172700,16885115,3980,3980,3980,3980,0
20250206,172600,16885115,3980,3980,3980,3980,0
20250206,172500,16885115,3980,3980,3980,3980,0
20250206,172400,16885115,3980,3980,3980,3980,0
20250206,172300,16885115,3980,3980,3980,3980,0
20250206,172200,16885115,3980,3980,3980,3980,0
20250206,172100,16885115,3980,3980,3980,3980,0
20250206,172000,16885115,3980,3980,3980,3980,0
20250206,171900,16885115,3980,3980,3980,3980,0
20250206,171800,16885115,3980,3980,3980,3980,0
20250206,171700,16885115,3980,3980,3980,3980,0
20250206,171600,16885115,3980,3980,3980,3980,0
20250206,171500,16885115,3980,3980,3980,3980,0
20250206,171400,16885115,3980,3980,3980,3980,0
20250206,171300,16885115,3980,3980,3980,3980,0
20250206,171200,16885115,3980,3980,3980,3980,0
20250206,171100,16885115,3980,3980,3980,3980,0
20250206,171000,16885115,3980,3980,3980,3980,0
20250206,170900,16885115,3980,3980,3980,3980,0
20250206,170800,16885115,3980,3980,3980,3980,0
20250206,170700,16885115,3980,3980,3980,3980,0
20250206,170600,16885115,3980,3980,3980,3980,91
20250206,170500,16885115,3980,3980,3980,3980,0
20250206,170400,16885115,3980,3980,3980,3980,0
20250206,170300,16885115,3980,3980,3980,3980,0
20250206,170200,16885115,3980,3980,3980,3980,0
20250206,170100,16885115,3980,3980,3980,3980,0
20250206,170000,16885115,3980,3980,3980,3980,0
20250206,165900,16885115,3980,3980,3980,3980,0
20250206,165800,16885115,3980,3980,3980,3980,0
20250206,165700,16885115,3980,3980,3980,3980,0
20250206,165600,16885115,3980,3980,3980,3980,0
20250206,165500,16885115,3980,3980,3980,3980,0
20250206,165400,16885115,3980,3980,3980,3980,0
20250206,165300,16885115,3980,3980,3980,3980,0
20250206,165200,16885115,3980,3980,3980,3980,0
20250206,165100,16885115,3980,3980,3980,3980,0
20250206,165000,16885115,3980,3980,3980,3980,0
20250206,164900,16885115,3980,3980,3980,3980,0
20250206,164800,16885115,3980,3980,3980,3980,0
20250206,164700,16885115,3980,3980,3980,3980,0
20250206,164600,16885115,3980,3980,3980,3980,0
20250206,164500,16885115,3980,3980,3980,3980,0
20250206,164400,16885115,3980,3980,3980,3980,0
20250206,164300,16885115,3980,3980,3980,3980,0
20250206,164200,16885115,3980,3980,3980,3980,0
20250206,164100,16885115,3980,3980,3980,3980,0
20250206,164000,16885115,3980,3980,3980,3980,0
20250206,163900,16885115,3980,3980,3980,3980,0
20250206,163800,16885115,3980,3980,3980,3980,0
20250206,163700,16885115,3980,3980,3980,3980,0
20250206,163600,16885115,3980,3980,3980,3980,91
20250206,163500,16885115,3980,3980,3980,3980,0
20250206,163400,16885115,3980,3980,3980,3980,0
20250206,163300,16885115,3980,3980,3980,3980,0
20250206,163200,16885115,3980,3980,3980,3980,0
20250206,163100,16885115,3980,3980,3980,3980,0
20250206,163000,16885115,3980,3980,3980,3980,0
20250206,162900,16885115,3980,3980,3980,3980,0
20250206,162800,16885115,3980,3980,3980,3980,0
20250206,162700,16885115,3980,3980,3980,3980,0
20250206,162600,16885115,3980,3980,3980,3980,0
20250206,162500,16885115,3980,3980,3980,3980,0
20250206,162400,16885115,3980,3980,3980,3980,0
20250206,162300,16885115,3980,3980,3980,3980,0
20250206,162200,16885115,3980,3980,3980,3980,0
20250206,162100,16885115,3980,3980,3980,3980,0
20250206,162000,16885115,3980,3980,3980,3980,0
20250206,161900,16885115,3980,3980,3980,3980,0
20250206,161800,16885115,3980,3980,3980,3980,0
20250206,161700,16885115,3980,3980,3980,3980,0
20250206,161600,16885115,3980,3980,3980,3980,0
20250206,161500,16885115,3980,3980,3980,3980,0
20250206,161400,16885115,3980,3980,3980,3980,0
20250206,161300,16885115,3980,3980,3980,3980,0
20250206,161200,16885115,3980,3980,3980,3980,0
20250206,161100,16885115,3980,3980,3980,3980,0
20250206,161000,16885115,3980,3980,3980,3980,0
20250206,160900,16885115,3980,3980,3980,3980,0
20250206,160800,16885115,3980,3980,3980,3980,0
20250206,160700,16885115,3980,3980,3980,3980,0
20250206,160600,16885115,3980,3980,3980,3980,91
20250206,160500,16885115,3980,3980,3980,3980,0
20250206,160400,16885115,3980,3980,3980,3980,0
20250206,160300,16885115,3980,3980,3980,3980,0
20250206,160200,16885115,3980,3980,3980,3980,0
20250206,160100,16885115,3980,3980,3980,3980,0
20250206,160000,16885115,3980,3980,3980,3980,0
20250206,155900,16885115,3980,3980,3980,3980,0
20250206,155800,16885115,3980,3980,3980,3980,0
20250206,155700,16885115,3980,3980,3980,3980,0
20250206,155600,16885115,3980,3980,3980,3980,0
20250206,155500,16885115,3980,3980,3980,3980,0
20250206,155400,16885115,3980,3980,3980,3980,0
20250206,155300,16885115,3980,3980,3980,3980,0
20250206,155200,16885115,3980,3980,3980,3980,0
20250206,155100,16885115,3980,3980,3980,3980,0
20250206,155000,16885115,3980,3980,3980,3980,0
20250206,154900,16885115,3980,3980,3980,3980,0
20250206,154800,16885115,3980,3980,3980,3980,0
20250206,154700,16885115,3980,3980,3980,3980,0
20250206,154600,16885115,3980,3980,3980,3980,0
20250206,154500,16885115,3980,3980,3980,3980,0
20250206,154400,16885115,3980,3980,3980,3980,0
20250206,154300,16885115,3980,3980,3980,3980,0
20250206,154200,16885115,3980,3980,3980,3980,0
20250206,154100,16885115,3980,3980,3980,3980,0
20250206,154000,16885115,3980,3980,3980,3980,0
20250206,153900,16885115,3980,3980,3980,3980,0
20250206,153800,16885115,3980,3980,3980,3980,0
20250206,153700,16885115,3980,3980,3980,3980,0
20250206,153600,16885115,3980,3980,3980,3980,91
20250206,153500,16885115,3980,3980,3980,3980,0
20250206,153400,16885115,3980,3980,3980,3980,0
20250206,153300,16885115,3980,3980,3980,3980,0
20250206,153200,16885115,3980,3980,3980,3980,0
20250206,153100,16885115,3980,3980,3980,3980,0
20250206,153000,16885115,3980,3980,3980,3980,91
20250206,152900,16522935,3965,3965,3965,3965,0
20250206,152800,16522935,3965,3965,3965,3965,0
20250206,152700,16522935,3965,3965,3965,3965,0
20250206,152600,16522935,3965,3965,3965,3965,0
20250206,152500,16522935,3965,3965,3965,3965,0
20250206,152400,16522935,3965,3965,3965,3965,0
20250206,152300,16522935,3965,3965,3965,3965,0
20250206,152200,16522935,3965,3965,3965,3965,0
20250206,152100,16522935,3965,3965,3965,3965,0
20250206,152000,16522935,3965,3965,3965,3965,0
20250206,151900,16522935,3965,3965,3965,3965,0
20250206,151800,16522935,3965,3965,3965,3965,0
20250206,151700,16522935,3965,3965,3965,3965,0
20250206,151600,16522935,3965,3965,3965,3965,0
20250206,151500,16522935,3965,3965,3965,3965,0
20250206,151400,16522935,3965,3965,3965,3965,0
20250206,151300,16522935,3965,3965,3965,3965,112
20250206,151200,16078855,3965,3965,3965,3965,0
20250206,151100,16078855,3965,3965,3965,3965,15
20250206,151000,16019380,3975,3975,3975,3975,0
20250206,150900,16019380,3975,3975,3975,3975,1
20250206,150800,16015405,3980,3980,3980,3980,0
20250206,150700,16015405,3980,3980,3980,3980,0
20250206,150600,16015405,3980,3980,3980,3980,0
20250206,150500,16015405,3980,3980,3980,3980,0
20250206,150400,16015405,3980,3980,3980,3980,0
20250206,150300,16015405,3980,3980,3980,3980,0
20250206,150200,16015405,3980,3980,3980,3980,0
20250206,150100,16015405,3980,3980,3980,3980,0
20250206,150000,16015405,3980,3980,3980,3980,0
20250206,145900,16015405,3980,3980,3980,3980,0
20250206,145800,16015405,3980,3980,3980,3980,0
20250206,145700,16015405,3980,3980,3980,3980,0
20250206,145600,16015405,3980,3980,3980,3980,0
20250206,145500,16015405,3980,3980,3980,3980,0
20250206,145400,16015405,3980,3970,3980,3970,480
20250206,145300,14107645,3970,3970,3970,3970,0
20250206,145200,14107645,3970,3970,3970,3970,1
20250206,145100,14103675,3965,3965,3965,3965,0
20250206,145000,14103675,3965,3965,3965,3965,0
20250206,144900,14103675,3965,3965,3965,3965,0
20250206,144800,14103675,3965,3960,3965,3960,44
20250206,144700,13929230,3960,3960,3960,3960,0
20250206,144600,13929230,3960,3960,3960,3960,0
20250206,144500,13929230,3960,3960,3960,3960,0
20250206,144400,13929230,3960,3960,3960,3960,0
20250206,144300,13929230,3960,3960,3960,3960,0
20250206,144200,13929230,3960,3960,3960,3960,0
20250206,144100,13929230,3960,3960,3960,3960,0
20250206,144000,13929230,3960,3960,3960,3960,0
20250206,143900,13929230,3960,3955,3960,3955,12
20250206,143800,13881720,3955,3950,3955,3950,10
20250206,143700,13842200,3950,3950,3950,3950,0
20250206,143600,13842200,3950,3950,3950,3950,0
20250206,143500,13842200,3950,3950,3950,3950,0
20250206,143400,13842200,3950,3950,3950,3950,0
20250206,143300,13842200,3950,3950,3950,3950,0
20250206,143200,13842200,3950,3950,3950,3950,0
20250206,143100,13842200,3950,3950,3950,3950,4
20250206,143000,13826400,3955,3955,3955,3955,0
20250206,142900,13826400,3955,3955,3955,3955,0
20250206,142800,13826400,3955,3955,3955,3955,0
20250206,142700,13826400,3955,3955,3955,3955,0
20250206,142600,13826400,3955,3955,3955,3955,0
20250206,142500,13826400,3955,3955,3955,3955,0
20250206,142400,13826400,3955,3955,3955,3955,0
20250206,142300,13826400,3955,3955,3955,3955,0
20250206,142200,13826400,3955,3955,3955,3955,0
20250206,142100,13826400,3955,3955,3955,3955,5
20250206,142000,13806625,3950,3950,3950,3950,1
20250206,141900,13802675,3950,3950,3950,3950,0
20250206,141800,13802675,3950,3950,3950,3950,0
20250206,141700,13802675,3950,3950,3950,3950,10
20250206,141600,13763175,3950,3950,3950,3950,10
20250206,141500,13723675,3945,3945,3945,3945,18
20250206,141400,13652665,3945,3945,3945,3945,0
20250206,141300,13652665,3945,3945,3945,3945,0
20250206,141200,13652665,3945,3945,3945,3945,0
20250206,141100,13652665,3945,3945,3945,3945,0
20250206,141000,13652665,3945,3945,3945,3945,10
20250206,140900,13613215,3945,3945,3945,3945,12
20250206,140800,13565875,3945,3945,3945,3945,3
20250206,140700,13554040,3945,3940,3945,3940,16
20250206,140600,13490930,3940,3940,3940,3940,0
20250206,140500,13490930,3940,3940,3940,3940,1
20250206,140400,13486990,3925,3925,3925,3925,0
20250206,140300,13486990,3925,3925,3925,3925,11
20250206,140200,13443815,3940,3940,3940,3940,0
20250206,140100,13443815,3940,3940,3940,3940,0
20250206,140000,13443815,3940,3930,3940,3930,2
20250206,135900,13435945,3930,3930,3930,3930,34
20250206,135800,13302325,3940,3940,3940,3940,0
20250206,135700,13302325,3940,3940,3940,3940,0
20250206,135600,13302325,3940,3940,3940,3940,0
20250206,135500,13302325,3940,3940,3940,3940,0
20250206,135400,13302325,3940,3940,3940,3940,0
20250206,135300,13302325,3940,3940,3940,3940,0
20250206,135200,13302325,3940,3940,3940,3940,0
20250206,135100,13302325,3940,3940,3940,3940,0
20250206,135000,13302325,3940,3940,3940,3940,0
20250206,134900,13302325,3940,3940,3940,3940,0
20250206,134800,13302325,3940,3940,3940,3940,0
20250206,134700,13302325,3940,3940,3940,3940,0
20250206,134600,13302325,3940,3940,3940,3940,0
20250206,134500,13302325,3940,3940,3940,3940,0
20250206,134400,13302325,3940,3940,3940,3940,0
20250206,134300,13302325,3940,3940,3940,3940,0
20250206,134200,13302325,3940,3940,3940,3940,0
20250206,134100,13302325,3940,3940,3940,3940,0
20250206,134000,13302325,3940,3940,3940,3940,10
20250206,133900,13262925,3950,3950,3950,3950,0
20250206,133800,13262925,3950,3950,3950,3950,0
20250206,133700,13262925,3950,3950,3950,3950,0
20250206,133600,13262925,3950,3950,3950,3950,0
20250206,133500,13262925,3950,3950,3950,3950,0
20250206,133400,13262925,3950,3950,3950,3950,0
20250206,133300,13262925,3950,3950,3950,3950,0
20250206,133200,13262925,3950,3950,3950,3950,0
20250206,133100,13262925,3950,3950,3950,3950,0
20250206,133000,13262925,3950,3950,3950,3950,0
20250206,132900,13262925,3950,3950,3950,3950,0
20250206,132800,13262925,3950,3950,3950,3950,0
20250206,132700,13262925,3950,3950,3950,3950,0
20250206,132600,13262925,3950,3950,3950,3950,0
20250206,132500,13262925,3950,3950,3950,3950,0
20250206,132400,13262925,3950,3950,3950,3950,0
20250206,132300,13262925,3950,3950,3950,3950,0
20250206,132200,13262925,3950,3950,3950,3950,0
20250206,132100,13262925,3950,3950,3950,3950,0
20250206,132000,13262925,3950,3950,3950,3950,0
20250206,131900,13262925,3950,3950,3950,3950,0
20250206,131800,13262925,3950,3950,3950,3950,0
20250206,131700,13262925,3950,3950,3950,3950,0
20250206,131600,13262925,3950,3950,3950,3950,0
20250206,131500,13262925,3950,3950,3950,3950,2
20250206,131400,13255025,3950,3950,3950,3950,8
20250206,131300,13223425,3945,3945,3945,3945,0
20250206,131200,13223425,3945,3945,3945,3945,0
20250206,131100,13223425,3945,3945,3945,3945,0
20250206,131000,13223425,3945,3945,3945,3945,0
20250206,130900,13223425,3945,3945,3945,3945,0
20250206,130800,13223425,3945,3945,3945,3945,0
20250206,130700,13223425,3945,3945,3945,3945,14
20250206,130600,13168195,3940,3940,3940,3940,7
20250206,130500,13140615,3925,3925,3925,3925,0
20250206,130400,13140615,3925,3925,3925,3925,0
20250206,130300,13140615,3925,3925,3925,3925,0
20250206,130200,13140615,3925,3925,3925,3925,0
20250206,130100,13140615,3925,3925,3925,3925,2
20250206,130000,13132765,3940,3940,3940,3940,0
20250206,125900,13132765,3940,3940,3940,3940,0
20250206,125800,13132765,3940,3940,3940,3940,0
20250206,125700,13132765,3940,3940,3940,3940,0
20250206,125600,13132765,3940,3940,3940,3940,0
20250206,125500,13132765,3940,3940,3940,3940,0
20250206,125400,13132765,3940,3940,3940,3940,1
20250206,125300,13128825,3915,3915,3915,3915,0
20250206,125200,13128825,3915,3915,3915,3915,0
20250206,125100,13128825,3915,3915,3915,3915,0
20250206,125000,13128825,3915,3915,3915,3915,0
20250206,124900,13128825,3915,3915,3915,3915,0
20250206,124800,13128825,3915,3915,3915,3915,0
20250206,124700,13128825,3915,3915,3915,3915,0
20250206,124600,13128825,3915,3915,3915,3915,0
20250206,124500,13128825,3915,3915,3915,3915,0
20250206,124400,13128825,3915,3915,3915,3915,0
20250206,124300,13128825,3915,3915,3915,3915,0
20250206,124200,13128825,3915,3915,3915,3915,450
20250206,124100,11367075,3940,3940,3940,3940,0
20250206,124000,11367075,3940,3940,3940,3940,10
20250206,123900,11327675,3910,3910,3910,3910,0
20250206,123800,11327675,3910,3920,3920,3910,600
20250206,123700,8980395,3950,3950,3950,3950,0
20250206,123600,8980395,3950,3950,3950,3950,0
20250206,123500,8980395,3950,3950,3950,3950,0
20250206,123400,8980395,3950,3950,3950,3950,0
20250206,123300,8980395,3950,3950,3950,3950,0
20250206,123200,8980395,3950,3950,3950,3950,0
20250206,123100,8980395,3950,3950,3950,3950,0
20250206,123000,8980395,3950,3950,3950,3950,0
20250206,122900,8980395,3950,3950,3950,3950,0
20250206,122800,8980395,3950,3950,3950,3950,0
20250206,122700,8980395,3950,3950,3950,3950,0
20250206,122600,8980395,3950,3950,3950,3950,0
20250206,122500,8980395,3950,3950,3950,3950,0
20250206,122400,8980395,3950,3950,3950,3950,0
20250206,122300,8980395,3950,3950,3950,3950,2
20250206,122200,8972495,3950,3950,3950,3950,0
20250206,122100,8972495,3950,3950,3950,3950,0
20250206,122000,8972495,3950,3945,3950,3945,20
20250206,121900,8893515,3945,3945,3945,3945,1
20250206,121800,8889570,3915,3915,3915,3915,0
20250206,121700,8889570,3915,3920,3920,3915,400
20250206,121600,7323270,3960,3960,3960,3960,0
20250206,121500,7323270,3960,3960,3960,3960,0
20250206,121400,7323270,3960,3960,3960,3960,1
20250206,121300,7319310,3915,3935,3935,3915,400
20250206,121200,5750760,3970,3970,3970,3970,0
20250206,121100,5750760,3970,3970,3970,3970,0
20250206,121000,5750760,3970,3970,3970,3970,0
20250206,120900,5750760,3970,3970,3970,3970,0
20250206,120800,5750760,3970,3970,3970,3970,0
20250206,120700,5750760,3970,3970,3970,3970,0
20250206,120600,5750760,3970,3970,3970,3970,0
20250206,120500,5750760,3970,3970,3970,3970,0
20250206,120400,5750760,3970,3970,3970,3970,0
20250206,120300,5750760,3970,3970,3970,3970,0
20250206,120200,5750760,3970,3970,3970,3970,0
20250206,120100,5750760,3970,3970,3970,3970,0
20250206,120000,5750760,3970,3970,3970,3970,0
20250206,115900,5750760,3970,3970,3970,3970,0
20250206,115800,5750760,3970,3970,3970,3970,0
20250206,115700,5750760,3970,3970,3970,3970,0
20250206,115600,5750760,3970,3970,3970,3970,0
20250206,115500,5750760,3970,3970,3970,3970,0
20250206,115400,5750760,3970,3970,3970,3970,0
20250206,115300,5750760,3970,3970,3970,3970,0
20250206,115200,5750760,3970,3970,3970,3970,0
20250206,115100,5750760,3970,3970,3970,3970,0
20250206,115000,5750760,3970,3970,3970,3970,0
20250206,114900,5750760,3970,3970,3970,3970,0
20250206,114800,5750760,3970,3970,3970,3970,0
20250206,114700,5750760,3970,3970,3970,3970,0
20250206,114600,5750760,3970,3970,3970,3970,0
20250206,114500,5750760,3970,3970,3970,3970,0
20250206,114400,5750760,3970,3970,3970,3970,0
20250206,114300,5750760,3970,3970,3970,3970,0
20250206,114200,5750760,3970,3970,3970,3970,0
20250206,114100,5750760,3970,3970,3970,3970,0
20250206,114000,5750760,3970,3970,3970,3970,0
20250206,113900,5750760,3970,3970,3970,3970,0
20250206,113800,5750760,3970,3960,3970,3960,238
20250206,113700,4805995,3925,3925,3925,3925,0
20250206,113600,4805995,3925,3925,3925,3925,0
20250206,113500,4805995,3925,3925,3925,3925,0
20250206,113400,4805995,3925,3925,3925,3925,0
20250206,113300,4805995,3925,3925,3925,3925,0
20250206,113200,4805995,3925,3925,3925,3925,0
20250206,113100,4805995,3925,3925,3925,3925,0
20250206,113000,4805995,3925,3925,3925,3925,0
20250206,112900,4805995,3925,3925,3925,3925,0
20250206,112800,4805995,3925,3925,3925,3925,0
20250206,112700,4805995,3925,3925,3925,3925,0
20250206,112600,4805995,3925,3925,3925,3925,0
20250206,112500,4805995,3925,3925,3925,3925,0
20250206,112400,4805995,3925,3925,3925,3925,0
20250206,112300,4805995,3925,3925,3925,3925,0
20250206,112200,4805995,3925,3925,3925,3925,99
20250206,112100,4417420,3925,3930,3930,3925,16
20250206,112000,4354590,3970,3970,3970,3970,0
20250206,111900,4354590,3970,3970,3970,3970,0
20250206,111800,4354590,3970,3970,3970,3970,0
20250206,111700,4354590,3970,3970,3970,3970,0
20250206,111600,4354590,3970,3970,3970,3970,0
20250206,111500,4354590,3970,3970,3970,3970,0
20250206,111400,4354590,3970,3970,3970,3970,0
20250206,111300,4354590,3970,3970,3970,3970,0
20250206,111200,4354590,3970,3970,3970,3970,0
20250206,111100,4354590,3970,3970,3970,3970,0
20250206,111000,4354590,3970,3970,3970,3970,0
20250206,110900,4354590,3970,3970,3970,3970,0
20250206,110800,4354590,3970,3970,3970,3970,0
20250206,110700,4354590,3970,3970,3970,3970,0
20250206,110600,4354590,3970,3970,3970,3970,0
20250206,110500,4354590,3970,3970,3970,3970,0
20250206,110400,4354590,3970,3970,3970,3970,0
20250206,110300,4354590,3970,3970,3970,3970,0
20250206,110200,4354590,3970,3970,3970,3970,0
20250206,110100,4354590,3970,3970,3970,3970,0
20250206,110000,4354590,3970,3970,3970,3970,0
20250206,105900,4354590,3970,3970,3970,3970,0
20250206,105800,4354590,3970,3970,3970,3970,0
20250206,105700,4354590,3970,3970,3970,3970,0
20250206,105600,4354590,3970,3970,3970,3970,0
20250206,105500,4354590,3970,3970,3970,3970,0
20250206,105400,4354590,3970,3970,3970,3970,0
20250206,105300,4354590,3970,3970,3970,3970,0
20250206,105200,4354590,3970,3970,3970,3970,0
20250206,105100,4354590,3970,3970,3970,3970,0
20250206,105000,4354590,3970,3970,3970,3970,0
20250206,104900,4354590,3970,3970,3970,3970,0
20250206,104800,4354590,3970,3970,3970,3970,0
20250206,104700,4354590,3970,3970,3970,3970,0
20250206,104600,4354590,3970,3970,3970,3970,0
20250206,104500,4354590,3970,3970,3970,3970,0
20250206,104400,4354590,3970,3970,3970,3970,0
20250206,104300,4354590,3970,3970,3970,3970,0
20250206,104200,4354590,3970,3970,3970,3970,0
20250206,104100,4354590,3970,3970,3970,3970,0
20250206,104000,4354590,3970,3965,3970,3965,6
20250206,103900,4330795,3925,3925,3925,3925,0
20250206,103800,4330795,3925,3925,3925,3925,0
20250206,103700,4330795,3925,3925,3925,3925,0
20250206,103600,4330795,3925,3925,3925,3925,0
20250206,103500,4330795,3925,3925,3925,3925,0
20250206,103400,4330795,3925,3925,3925,3925,0
20250206,103300,4330795,3925,3925,3925,3925,0
20250206,103200,4330795,3925,3925,3925,3925,0
20250206,103100,4330795,3925,3925,3925,3925,0
20250206,103000,4330795,3925,3935,3935,3925,75
20250206,102900,4036120,3965,3965,3965,3965,0
20250206,102800,4036120,3965,3965,3965,3965,0
20250206,102700,4036120,3965,3965,3965,3965,0
20250206,102600,4036120,3965,3965,3965,3965,0
20250206,102500,4036120,3965,3965,3965,3965,0
20250206,102400,4036120,3965,3965,3965,3965,0
20250206,102300,4036120,3965,3965,3965,3965,0
20250206,102200,4036120,3965,3965,3965,3965,0
20250206,102100,4036120,3965,3965,3965,3965,0
20250206,102000,4036120,3965,3965,3965,3965,5
20250206,101900,4016295,3965,3965,3965,3965,0
20250206,101800,4016295,3965,3965,3965,3965,0
20250206,101700,4016295,3965,3960,3965,3960,45
20250206,101600,3837945,3955,3955,3955,3955,186
20250206,101500,3102315,3955,3950,3955,3950,150
20250206,101400,2509210,3950,3950,3950,3950,0
20250206,101300,2509210,3950,3950,3950,3950,0
20250206,101200,2509210,3950,3950,3950,3950,0
20250206,101100,2509210,3950,3950,3950,3950,12
20250206,101000,2461810,3950,3950,3950,3950,8
20250206,100900,2430210,3955,3955,3955,3955,0
20250206,100800,2430210,3955,3950,3955,3950,40
20250206,100700,2272180,3950,3940,3950,3940,40
20250206,100600,2114370,3940,3940,3940,3940,0
20250206,100500,2114370,3940,3940,3940,3940,0
20250206,100400,2114370,3940,3940,3940,3940,0
20250206,100300,2114370,3940,3940,3940,3940,1
20250206,100200,2110430,3940,3940,3940,3940,0
20250206,100100,2110430,3940,3940,3940,3940,0
20250206,100000,2110430,3940,3940,3940,3940,0
20250206,095900,2110430,3940,3935,3940,3935,45
20250206,095800,1933330,3930,3930,3930,3930,0
20250206,095700,1933330,3930,3930,3930,3930,261
20250206,095600,907600,3930,3930,3930,3930,0
20250206,095500,907600,3930,3930,3930,3930,0
20250206,095400,907600,3930,3930,3930,3930,0
20250206,095300,907600,3930,3930,3930,3930,0
20250206,095200,907600,3930,3930,3930,3930,0
20250206,095100,907600,3930,3930,3930,3930,0
20250206,095000,907600,3930,3930,3930,3930,0
20250206,094900,907600,3930,3930,3930,3930,0
20250206,094800,907600,3930,3930,3930,3930,0
20250206,094700,907600,3930,3930,3930,3930,0
20250206,094600,907600,3930,3930,3930,3930,0
20250206,094500,907600,3930,3930,3930,3930,0
20250206,094400,907600,3930,3925,3930,3925,17
20250206,094300,840815,3920,3920,3920,3920,8
20250206,094200,809455,3915,3915,3915,3915,0
20250206,094100,809455,3915,3915,3915,3915,0
20250206,094000,809455,3915,3915,3915,3915,0
20250206,093900,809455,3915,3915,3915,3915,0
20250206,093800,809455,3915,3915,3915,3915,0
20250206,093700,809455,3915,3915,3915,3915,0
20250206,093600,809455,3915,3915,3915,3915,0
20250206,093500,809455,3915,3915,3915,3915,0
20250206,093400,809455,3915,3915,3915,3915,0
20250206,093300,809455,3915,3915,3915,3915,0
20250206,093200,809455,3915,3915,3915,3915,0
20250206,093100,809455,3915,3915,3915,3915,0
20250206,093000,809455,3915,3915,3915,3915,0
20250206,092900,809455,3915,3915,3915,3915,0
20250206,092800,809455,3915,3915,3915,3915,0
20250206,092700,809455,3915,3915,3915,3915,0
20250206,092600,809455,3915,3915,3915,3915,2
20250206,092500,801625,3920,3920,3920,3920,0
20250206,092400,801625,3920,3920,3920,3920,0
20250206,092300,801625,3920,3920,3920,3920,0
20250206,092200,801625,3920,3920,3920,3920,0
20250206,092100,801625,3920,3920,3920,3920,0
20250206,092000,801625,3920,3920,3920,3920,0
20250206,091900,801625,3920,3920,3920,3920,0
20250206,091800,801625,3920,3920,3920,3920,0
20250206,091700,801625,3920,3920,3920,3920,0
20250206,091600,801625,3920,3920,3920,3920,0
20250206,091500,801625,3920,3920,3920,3920,0
20250206,091400,801625,3920,3920,3920,3920,0
20250206,091300,801625,3920,3920,3920,3920,2
20250206,091200,793785,3915,3915,3915,3915,0
20250206,091100,793785,3915,3915,3915,3915,0
20250206,091000,793785,3915,3915,3915,3915,0
20250206,090900,793785,3915,3915,3915,3915,0
20250206,090800,793785,3915,3910,3915,3910,38
20250206,090700,645150,3910,3910,3910,3910,1
20250206,090600,641240,3905,3905,3905,3905,0
20250206,090500,641240,3905,3905,3905,3905,0
20250206,090400,641240,3905,3905,3905,3905,0
20250206,090300,641240,3905,3905,3905,3905,75
20250206,090200,348365,3910,3910,3910,3910,14
20250206,090100,293625,3915,3915,3915,3915,0
20250206,090000,293625,3915,3915,3915,3915,75