KissMeData/061970/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194200,134566125,3900,3900,3900,3900,520
20250206,194100,134566125,3900,3900,3900,3900,0
20250206,194000,134566125,3900,3900,3900,3900,0
20250206,193900,134566125,3900,3900,3900,3900,0
20250206,193800,134566125,3900,3900,3900,3900,0
20250206,193700,134566125,3900,3900,3900,3900,0
20250206,193600,134566125,3900,3900,3900,3900,0
20250206,193500,134566125,3900,3900,3900,3900,0
20250206,193400,134566125,3900,3900,3900,3900,0
20250206,193300,134566125,3900,3900,3900,3900,0
20250206,193200,134566125,3900,3900,3900,3900,0
20250206,193100,134566125,3900,3900,3900,3900,0
20250206,193000,134566125,3900,3900,3900,3900,0
20250206,192900,134566125,3900,3900,3900,3900,0
20250206,192800,134566125,3900,3900,3900,3900,0
20250206,192700,134566125,3900,3900,3900,3900,0
20250206,192600,134566125,3900,3900,3900,3900,0
20250206,192500,134566125,3900,3900,3900,3900,0
20250206,192400,134566125,3900,3900,3900,3900,0
20250206,192300,134566125,3900,3900,3900,3900,0
20250206,192200,134566125,3900,3900,3900,3900,0
20250206,192100,134566125,3900,3900,3900,3900,0
20250206,192000,134566125,3900,3900,3900,3900,0
20250206,191900,134566125,3900,3900,3900,3900,0
20250206,191800,134566125,3900,3900,3900,3900,0
20250206,191700,134566125,3900,3900,3900,3900,0
20250206,191600,134566125,3900,3900,3900,3900,0
20250206,191500,134566125,3900,3900,3900,3900,0
20250206,191400,134566125,3900,3900,3900,3900,0
20250206,191300,134566125,3900,3900,3900,3900,0
20250206,191200,134566125,3900,3900,3900,3900,520
20250206,191100,134566125,3900,3900,3900,3900,0
20250206,191000,134566125,3900,3900,3900,3900,0
20250206,190900,134566125,3900,3900,3900,3900,0
20250206,190800,134566125,3900,3900,3900,3900,0
20250206,190700,134566125,3900,3900,3900,3900,0
20250206,190600,134566125,3900,3900,3900,3900,0
20250206,190500,134566125,3900,3900,3900,3900,0
20250206,190400,134566125,3900,3900,3900,3900,0
20250206,190300,134566125,3900,3900,3900,3900,0
20250206,190200,134566125,3900,3900,3900,3900,0
20250206,190100,134566125,3900,3900,3900,3900,0
20250206,190000,134566125,3900,3900,3900,3900,0
20250206,185900,134566125,3900,3900,3900,3900,0
20250206,185800,134566125,3900,3900,3900,3900,0
20250206,185700,134566125,3900,3900,3900,3900,0
20250206,185600,134566125,3900,3900,3900,3900,0
20250206,185500,134566125,3900,3900,3900,3900,0
20250206,185400,134566125,3900,3900,3900,3900,0
20250206,185300,134566125,3900,3900,3900,3900,0
20250206,185200,134566125,3900,3900,3900,3900,0
20250206,185100,134566125,3900,3900,3900,3900,0
20250206,185000,134566125,3900,3900,3900,3900,0
20250206,184900,134566125,3900,3900,3900,3900,0
20250206,184800,134566125,3900,3900,3900,3900,0
20250206,184700,134566125,3900,3900,3900,3900,0
20250206,184600,134566125,3900,3900,3900,3900,0
20250206,184500,134566125,3900,3900,3900,3900,0
20250206,184400,134566125,3900,3900,3900,3900,0
20250206,184300,134566125,3900,3900,3900,3900,0
20250206,184200,134566125,3900,3900,3900,3900,520
20250206,184100,134566125,3900,3900,3900,3900,0
20250206,184000,134566125,3900,3900,3900,3900,0
20250206,183900,134566125,3900,3900,3900,3900,0
20250206,183800,134566125,3900,3900,3900,3900,0
20250206,183700,134566125,3900,3900,3900,3900,0
20250206,183600,134566125,3900,3900,3900,3900,0
20250206,183500,134566125,3900,3900,3900,3900,0
20250206,183400,134566125,3900,3900,3900,3900,0
20250206,183300,134566125,3900,3900,3900,3900,0
20250206,183200,134566125,3900,3900,3900,3900,0
20250206,183100,134566125,3900,3900,3900,3900,0
20250206,183000,134566125,3900,3900,3900,3900,0
20250206,182900,134566125,3900,3900,3900,3900,0
20250206,182800,134566125,3900,3900,3900,3900,0
20250206,182700,134566125,3900,3900,3900,3900,0
20250206,182600,134566125,3900,3900,3900,3900,0
20250206,182500,134566125,3900,3900,3900,3900,0
20250206,182400,134566125,3900,3900,3900,3900,0
20250206,182300,134566125,3900,3900,3900,3900,0
20250206,182200,134566125,3900,3900,3900,3900,0
20250206,182100,134566125,3900,3900,3900,3900,0
20250206,182000,134566125,3900,3900,3900,3900,0
20250206,181900,134566125,3900,3900,3900,3900,0
20250206,181800,134566125,3900,3900,3900,3900,0
20250206,181700,134566125,3900,3900,3900,3900,0
20250206,181600,134566125,3900,3900,3900,3900,0
20250206,181500,134566125,3900,3900,3900,3900,0
20250206,181400,134566125,3900,3900,3900,3900,0
20250206,181300,134566125,3900,3900,3900,3900,0
20250206,181200,134566125,3900,3900,3900,3900,520
20250206,181100,134566125,3900,3900,3900,3900,0
20250206,181000,134566125,3900,3900,3900,3900,0
20250206,180900,134566125,3900,3900,3900,3900,0
20250206,180800,134566125,3900,3900,3900,3900,0
20250206,180700,134566125,3900,3900,3900,3900,0
20250206,180600,134566125,3900,3900,3900,3900,0
20250206,180500,134566125,3900,3900,3900,3900,0
20250206,180400,134566125,3900,3900,3900,3900,0
20250206,180300,134566125,3900,3900,3900,3900,0
20250206,180200,134566125,3900,3900,3900,3900,0
20250206,180100,134566125,3900,3900,3900,3900,0
20250206,180000,134566125,3900,3900,3900,3900,0
20250206,175900,134566125,3900,3900,3900,3900,0
20250206,175800,134566125,3900,3900,3900,3900,0
20250206,175700,134566125,3900,3900,3900,3900,0
20250206,175600,134566125,3900,3900,3900,3900,0
20250206,175500,134566125,3900,3900,3900,3900,0
20250206,175400,134566125,3900,3900,3900,3900,0
20250206,175300,134566125,3900,3900,3900,3900,0
20250206,175200,134566125,3900,3900,3900,3900,0
20250206,175100,134566125,3900,3900,3900,3900,0
20250206,175000,134566125,3900,3900,3900,3900,0
20250206,174900,134566125,3900,3900,3900,3900,0
20250206,174800,134566125,3900,3900,3900,3900,0
20250206,174700,134566125,3900,3900,3900,3900,0
20250206,174600,134566125,3900,3900,3900,3900,0
20250206,174500,134566125,3900,3900,3900,3900,0
20250206,174400,134566125,3900,3900,3900,3900,0
20250206,174300,134566125,3900,3900,3900,3900,0
20250206,174200,134566125,3900,3900,3900,3900,520
20250206,174100,134566125,3900,3900,3900,3900,0
20250206,174000,134566125,3900,3900,3900,3900,0
20250206,173900,134566125,3900,3900,3900,3900,0
20250206,173800,134566125,3900,3900,3900,3900,0
20250206,173700,134566125,3900,3900,3900,3900,0
20250206,173600,134566125,3900,3900,3900,3900,0
20250206,173500,134566125,3900,3900,3900,3900,0
20250206,173400,134566125,3900,3900,3900,3900,0
20250206,173300,134566125,3900,3900,3900,3900,0
20250206,173200,134566125,3900,3900,3900,3900,0
20250206,173100,134566125,3900,3900,3900,3900,0
20250206,173000,134566125,3900,3900,3900,3900,0
20250206,172900,134566125,3900,3900,3900,3900,0
20250206,172800,134566125,3900,3900,3900,3900,0
20250206,172700,134566125,3900,3900,3900,3900,0
20250206,172600,134566125,3900,3900,3900,3900,0
20250206,172500,134566125,3900,3900,3900,3900,0
20250206,172400,134566125,3900,3900,3900,3900,0
20250206,172300,134566125,3900,3900,3900,3900,0
20250206,172200,134566125,3900,3900,3900,3900,0
20250206,172100,134566125,3900,3900,3900,3900,0
20250206,172000,134566125,3900,3900,3900,3900,0
20250206,171900,134566125,3900,3900,3900,3900,0
20250206,171800,134566125,3900,3900,3900,3900,0
20250206,171700,134566125,3900,3900,3900,3900,0
20250206,171600,134566125,3900,3900,3900,3900,0
20250206,171500,134566125,3900,3900,3900,3900,0
20250206,171400,134566125,3900,3900,3900,3900,0
20250206,171300,134566125,3900,3900,3900,3900,0
20250206,171200,134566125,3900,3900,3900,3900,520
20250206,171100,134566125,3900,3900,3900,3900,0
20250206,171000,134566125,3900,3900,3900,3900,0
20250206,170900,134566125,3900,3900,3900,3900,0
20250206,170800,134566125,3900,3900,3900,3900,0
20250206,170700,134566125,3900,3900,3900,3900,0
20250206,170600,134566125,3900,3900,3900,3900,0
20250206,170500,134566125,3900,3900,3900,3900,0
20250206,170400,134566125,3900,3900,3900,3900,0
20250206,170300,134566125,3900,3900,3900,3900,0
20250206,170200,134566125,3900,3900,3900,3900,0
20250206,170100,134566125,3900,3900,3900,3900,0
20250206,170000,134566125,3900,3900,3900,3900,0
20250206,165900,134566125,3900,3900,3900,3900,0
20250206,165800,134566125,3900,3900,3900,3900,0
20250206,165700,134566125,3900,3900,3900,3900,0
20250206,165600,134566125,3900,3900,3900,3900,0
20250206,165500,134566125,3900,3900,3900,3900,0
20250206,165400,134566125,3900,3900,3900,3900,0
20250206,165300,134566125,3900,3900,3900,3900,0
20250206,165200,134566125,3900,3900,3900,3900,0
20250206,165100,134566125,3900,3900,3900,3900,0
20250206,165000,134566125,3900,3900,3900,3900,0
20250206,164900,134566125,3900,3900,3900,3900,0
20250206,164800,134566125,3900,3900,3900,3900,0
20250206,164700,134566125,3900,3900,3900,3900,0
20250206,164600,134566125,3900,3900,3900,3900,0
20250206,164500,134566125,3900,3900,3900,3900,0
20250206,164400,134566125,3900,3900,3900,3900,0
20250206,164300,134566125,3900,3900,3900,3900,0
20250206,164200,134566125,3900,3900,3900,3900,520
20250206,164100,134566125,3900,3900,3900,3900,0
20250206,164000,134566125,3900,3900,3900,3900,0
20250206,163900,134566125,3900,3900,3900,3900,0
20250206,163800,134566125,3900,3900,3900,3900,0
20250206,163700,134566125,3900,3900,3900,3900,0
20250206,163600,134566125,3900,3900,3900,3900,0
20250206,163500,134566125,3900,3900,3900,3900,0
20250206,163400,134566125,3900,3900,3900,3900,0
20250206,163300,134566125,3900,3900,3900,3900,0
20250206,163200,134566125,3900,3900,3900,3900,0
20250206,163100,134566125,3900,3900,3900,3900,0
20250206,163000,134566125,3900,3900,3900,3900,0
20250206,162900,134566125,3900,3900,3900,3900,0
20250206,162800,134566125,3900,3900,3900,3900,0
20250206,162700,134566125,3900,3900,3900,3900,0
20250206,162600,134566125,3900,3900,3900,3900,0
20250206,162500,134566125,3900,3900,3900,3900,0
20250206,162400,134566125,3900,3900,3900,3900,0
20250206,162300,134566125,3900,3900,3900,3900,0
20250206,162200,134566125,3900,3900,3900,3900,0
20250206,162100,134566125,3900,3900,3900,3900,0
20250206,162000,134566125,3900,3900,3900,3900,0
20250206,161900,134566125,3900,3900,3900,3900,0
20250206,161800,134566125,3900,3900,3900,3900,0
20250206,161700,134566125,3900,3900,3900,3900,0
20250206,161600,134566125,3900,3900,3900,3900,0
20250206,161500,134566125,3900,3900,3900,3900,0
20250206,161400,134566125,3900,3900,3900,3900,0
20250206,161300,134566125,3900,3900,3900,3900,0
20250206,161200,134566125,3900,3900,3900,3900,520
20250206,161100,134566125,3900,3900,3900,3900,0
20250206,161000,134566125,3900,3900,3900,3900,0
20250206,160900,134566125,3900,3900,3900,3900,0
20250206,160800,134566125,3900,3900,3900,3900,0
20250206,160700,134566125,3900,3900,3900,3900,0
20250206,160600,134566125,3900,3900,3900,3900,0
20250206,160500,134566125,3900,3900,3900,3900,0
20250206,160400,134566125,3900,3900,3900,3900,0
20250206,160300,134566125,3900,3900,3900,3900,0
20250206,160200,134566125,3900,3900,3900,3900,0
20250206,160100,134566125,3900,3900,3900,3900,0
20250206,160000,134566125,3900,3900,3900,3900,0
20250206,155900,134566125,3900,3900,3900,3900,0
20250206,155800,134566125,3900,3900,3900,3900,0
20250206,155700,134566125,3900,3900,3900,3900,0
20250206,155600,134566125,3900,3900,3900,3900,0
20250206,155500,134566125,3900,3900,3900,3900,0
20250206,155400,134566125,3900,3900,3900,3900,0
20250206,155300,134566125,3900,3900,3900,3900,0
20250206,155200,134566125,3900,3900,3900,3900,0
20250206,155100,134566125,3900,3900,3900,3900,0
20250206,155000,134566125,3900,3900,3900,3900,0
20250206,154900,134566125,3900,3900,3900,3900,0
20250206,154800,134566125,3900,3900,3900,3900,0
20250206,154700,134566125,3900,3900,3900,3900,0
20250206,154600,134566125,3900,3900,3900,3900,0
20250206,154500,134566125,3900,3900,3900,3900,0
20250206,154400,134566125,3900,3900,3900,3900,0
20250206,154300,134566125,3900,3900,3900,3900,0
20250206,154200,134566125,3900,3900,3900,3900,520
20250206,154100,134566125,3900,3900,3900,3900,0
20250206,154000,134566125,3900,3900,3900,3900,0
20250206,153900,134566125,3900,3900,3900,3900,0
20250206,153800,134566125,3900,3900,3900,3900,0
20250206,153700,134566125,3900,3900,3900,3900,0
20250206,153600,134566125,3900,3900,3900,3900,0
20250206,153500,134566125,3900,3900,3900,3900,0
20250206,153400,134566125,3900,3900,3900,3900,0
20250206,153300,134566125,3900,3900,3900,3900,0
20250206,153200,134566125,3900,3900,3900,3900,0
20250206,153100,134566125,3900,3900,3900,3900,0
20250206,153000,134566125,3900,3900,3900,3900,520
20250206,152900,132538125,3880,3880,3880,3880,0
20250206,152800,132538125,3880,3880,3880,3880,0
20250206,152700,132538125,3880,3880,3880,3880,0
20250206,152600,132538125,3880,3880,3880,3880,0
20250206,152500,132538125,3880,3880,3880,3880,0
20250206,152400,132538125,3880,3880,3880,3880,0
20250206,152300,132538125,3880,3880,3880,3880,0
20250206,152200,132538125,3880,3880,3880,3880,0
20250206,152100,132538125,3880,3880,3880,3880,0
20250206,152000,132538125,3880,3880,3880,3880,0
20250206,151900,132538125,3880,3880,3880,3880,5
20250206,151800,132518725,3880,3885,3885,3880,6
20250206,151700,132495430,3885,3875,3885,3875,43
20250206,151600,132328770,3880,3865,3885,3865,1989
20250206,151500,124615475,3860,3860,3860,3860,0
20250206,151400,124615475,3860,3860,3860,3860,0
20250206,151300,124615475,3860,3860,3860,3860,0
20250206,151200,124615475,3860,3860,3860,3860,0
20250206,151100,124615475,3860,3860,3860,3860,744
20250206,151000,121743635,3860,3860,3860,3860,101
20250206,150900,121353775,3865,3855,3870,3855,189
20250206,150800,120623190,3870,3870,3870,3870,7
20250206,150700,120596100,3865,3865,3865,3865,0
20250206,150600,120596100,3865,3865,3865,3865,50
20250206,150500,120402850,3865,3865,3865,3865,7
20250206,150400,120375795,3860,3860,3860,3860,0
20250206,150300,120375795,3860,3860,3860,3860,720
20250206,150200,117596595,3870,3865,3870,3865,86
20250206,150100,117263865,3860,3860,3860,3860,0
20250206,150000,117263865,3860,3860,3860,3860,44
20250206,145900,117094025,3860,3860,3860,3860,15
20250206,145800,117036125,3860,3860,3860,3860,0
20250206,145700,117036125,3860,3860,3860,3860,0
20250206,145600,117036125,3860,3860,3860,3860,0
20250206,145500,117036125,3860,3860,3860,3860,0
20250206,145400,117036125,3860,3860,3860,3860,10
20250206,145300,116997525,3860,3860,3860,3860,0
20250206,145200,116997525,3860,3860,3860,3860,5
20250206,145100,116978225,3860,3860,3860,3860,0
20250206,145000,116978225,3860,3860,3860,3860,9
20250206,144900,116943485,3835,3835,3835,3835,0
20250206,144800,116943485,3835,3860,3860,3835,905
20250206,144700,113472685,3845,3845,3845,3845,0
20250206,144600,113472685,3845,3845,3845,3845,0
20250206,144500,113472685,3845,3845,3845,3845,0
20250206,144400,113472685,3845,3845,3845,3845,0
20250206,144300,113472685,3845,3845,3845,3845,0
20250206,144200,113472685,3845,3845,3845,3845,63
20250206,144100,113230450,3850,3850,3850,3850,106
20250206,144000,112822350,3850,3850,3850,3850,0
20250206,143900,112822350,3850,3850,3850,3850,0
20250206,143800,112822350,3850,3850,3850,3850,0
20250206,143700,112822350,3850,3855,3855,3850,104
20250206,143600,112421585,3855,3855,3855,3855,0
20250206,143500,112421585,3855,3850,3855,3850,327
20250206,143400,111161470,3850,3850,3850,3850,98
20250206,143300,110784170,3850,3850,3850,3850,0
20250206,143200,110784170,3850,3850,3850,3850,0
20250206,143100,110784170,3850,3850,3850,3850,0
20250206,143000,110784170,3850,3850,3850,3850,80
20250206,142900,110476170,3855,3855,3855,3855,0
20250206,142800,110476170,3855,3855,3855,3855,50
20250206,142700,110283420,3850,3850,3850,3850,0
20250206,142600,110283420,3850,3850,3850,3850,0
20250206,142500,110283420,3850,3850,3850,3850,0
20250206,142400,110283420,3850,3850,3850,3850,0
20250206,142300,110283420,3850,3850,3850,3850,650
20250206,142200,107780920,3850,3850,3850,3850,400
20250206,142100,106240920,3845,3850,3850,3845,1030
20250206,142000,102276620,3845,3840,3845,3840,1048
20250206,141900,98247085,3845,3845,3845,3845,200
20250206,141800,97478085,3845,3845,3845,3845,0
20250206,141700,97478085,3845,3845,3845,3845,0
20250206,141600,97478085,3845,3845,3845,3845,149
20250206,141500,96905180,3840,3825,3840,3825,559
20250206,141400,94762560,3825,3820,3825,3820,174
20250206,141300,94097700,3820,3820,3820,3820,0
20250206,141200,94097700,3820,3820,3820,3820,2
20250206,141100,94090060,3825,3825,3825,3825,0
20250206,141000,94090060,3825,3815,3825,3815,171
20250206,140900,93437685,3825,3825,3825,3825,0
20250206,140800,93437685,3825,3825,3825,3825,0
20250206,140700,93437685,3825,3825,3825,3825,0
20250206,140600,93437685,3825,3825,3825,3825,0
20250206,140500,93437685,3825,3825,3825,3825,0
20250206,140400,93437685,3825,3825,3825,3825,44
20250206,140300,93269385,3815,3815,3815,3815,0
20250206,140200,93269385,3815,3815,3815,3815,0
20250206,140100,93269385,3815,3815,3815,3815,26
20250206,140000,93170195,3820,3820,3820,3820,0
20250206,135900,93170195,3820,3825,3825,3820,1138
20250206,135800,88823015,3825,3825,3825,3825,0
20250206,135700,88823015,3825,3825,3825,3825,101
20250206,135600,88436690,3820,3820,3820,3820,0
20250206,135500,88436690,3820,3820,3820,3820,50
20250206,135400,88245690,3820,3820,3820,3820,0
20250206,135300,88245690,3820,3820,3820,3820,481
20250206,135200,86408270,3825,3825,3825,3825,6
20250206,135100,86385320,3820,3820,3820,3820,0
20250206,135000,86385320,3820,3820,3820,3820,0
20250206,134900,86385320,3820,3820,3820,3820,0
20250206,134800,86385320,3820,3820,3820,3820,21
20250206,134700,86305100,3825,3825,3825,3825,0
20250206,134600,86305100,3825,3825,3825,3825,313
20250206,134500,85107875,3830,3830,3830,3830,2
20250206,134400,85100215,3825,3825,3825,3825,0
20250206,134300,85100215,3825,3825,3825,3825,687
20250206,134200,82472440,3825,3825,3825,3825,0
20250206,134100,82472440,3825,3825,3825,3825,100
20250206,134000,82089940,3825,3825,3825,3825,0
20250206,133900,82089940,3825,3825,3825,3825,0
20250206,133800,82089940,3825,3825,3825,3825,0
20250206,133700,82089940,3825,3825,3825,3825,200
20250206,133600,81324940,3825,3825,3825,3825,0
20250206,133500,81324940,3825,3825,3825,3825,13
20250206,133400,81275215,3825,3825,3825,3825,0
20250206,133300,81275215,3825,3825,3825,3825,0
20250206,133200,81275215,3825,3825,3825,3825,50
20250206,133100,81083965,3825,3825,3825,3825,0
20250206,133000,81083965,3825,3825,3825,3825,0
20250206,132900,81083965,3825,3825,3825,3825,0
20250206,132800,81083965,3825,3825,3825,3825,0
20250206,132700,81083965,3825,3825,3825,3825,0
20250206,132600,81083965,3825,3825,3825,3825,0
20250206,132500,81083965,3825,3825,3825,3825,136
20250206,132400,80563765,3825,3825,3825,3825,0
20250206,132300,80563765,3825,3825,3825,3825,0
20250206,132200,80563765,3825,3825,3825,3825,0
20250206,132100,80563765,3825,3825,3825,3825,0
20250206,132000,80563765,3825,3825,3825,3825,0
20250206,131900,80563765,3825,3825,3825,3825,0
20250206,131800,80563765,3825,3825,3825,3825,0
20250206,131700,80563765,3825,3825,3825,3825,0
20250206,131600,80563765,3825,3825,3825,3825,11
20250206,131500,80521690,3825,3825,3825,3825,20
20250206,131400,80445190,3825,3825,3825,3825,1
20250206,131300,80441365,3825,3825,3825,3825,0
20250206,131200,80441365,3825,3825,3825,3825,0
20250206,131100,80441365,3825,3825,3825,3825,470
20250206,131000,78643615,3830,3830,3830,3830,1
20250206,130900,78639785,3830,3830,3830,3830,0
20250206,130800,78639785,3830,3830,3830,3830,16
20250206,130700,78578505,3830,3830,3830,3830,0
20250206,130600,78578505,3830,3830,3830,3830,0
20250206,130500,78578505,3830,3830,3830,3830,0
20250206,130400,78578505,3830,3830,3830,3830,0
20250206,130300,78578505,3830,3830,3830,3830,1
20250206,130200,78574675,3825,3825,3825,3825,0
20250206,130100,78574675,3825,3825,3825,3825,0
20250206,130000,78574675,3825,3825,3825,3825,0
20250206,125900,78574675,3825,3825,3825,3825,0
20250206,125800,78574675,3825,3825,3825,3825,0
20250206,125700,78574675,3825,3825,3825,3825,57
20250206,125600,78356650,3830,3830,3830,3830,0
20250206,125500,78356650,3830,3830,3830,3830,0
20250206,125400,78356650,3830,3830,3830,3830,0
20250206,125300,78356650,3830,3830,3830,3830,0
20250206,125200,78356650,3830,3830,3830,3830,0
20250206,125100,78356650,3830,3830,3830,3830,0
20250206,125000,78356650,3830,3830,3830,3830,0
20250206,124900,78356650,3830,3830,3830,3830,0
20250206,124800,78356650,3830,3830,3830,3830,0
20250206,124700,78356650,3830,3830,3830,3830,0
20250206,124600,78356650,3830,3830,3830,3830,0
20250206,124500,78356650,3830,3830,3830,3830,0
20250206,124400,78356650,3830,3830,3830,3830,762
20250206,124300,75438190,3830,3830,3830,3830,200
20250206,124200,74672190,3830,3830,3830,3830,5
20250206,124100,74653040,3830,3830,3830,3830,20
20250206,124000,74576440,3830,3830,3830,3830,0
20250206,123900,74576440,3830,3830,3830,3830,0
20250206,123800,74576440,3830,3830,3830,3830,0
20250206,123700,74576440,3830,3830,3830,3830,0
20250206,123600,74576440,3830,3830,3830,3830,0
20250206,123500,74576440,3830,3830,3830,3830,0
20250206,123400,74576440,3830,3830,3830,3830,0
20250206,123300,74576440,3830,3830,3830,3830,0
20250206,123200,74576440,3830,3830,3830,3830,300
20250206,123100,73427440,3830,3830,3830,3830,175
20250206,123000,72757190,3830,3830,3830,3830,1
20250206,122900,72753360,3830,3830,3830,3830,0
20250206,122800,72753360,3830,3830,3830,3830,7
20250206,122700,72726550,3830,3830,3830,3830,1
20250206,122600,72722720,3830,3830,3830,3830,1
20250206,122500,72718890,3840,3840,3840,3840,0
20250206,122400,72718890,3840,3840,3840,3840,0
20250206,122300,72718890,3840,3840,3840,3840,0
20250206,122200,72718890,3840,3840,3840,3840,0
20250206,122100,72718890,3840,3840,3840,3840,0
20250206,122000,72718890,3840,3840,3840,3840,0
20250206,121900,72718890,3840,3840,3840,3840,1
20250206,121800,72715050,3840,3840,3840,3840,0
20250206,121700,72715050,3840,3840,3840,3840,0
20250206,121600,72715050,3840,3840,3840,3840,4
20250206,121500,72699690,3840,3840,3840,3840,3
20250206,121400,72688170,3840,3840,3840,3840,0
20250206,121300,72688170,3840,3840,3840,3840,0
20250206,121200,72688170,3840,3840,3840,3840,0
20250206,121100,72688170,3840,3840,3840,3840,0
20250206,121000,72688170,3840,3840,3840,3840,0
20250206,120900,72688170,3840,3840,3840,3840,0
20250206,120800,72688170,3840,3840,3840,3840,0
20250206,120700,72688170,3840,3840,3840,3840,0
20250206,120600,72688170,3840,3840,3840,3840,0
20250206,120500,72688170,3840,3840,3840,3840,0
20250206,120400,72688170,3840,3840,3840,3840,0
20250206,120300,72688170,3840,3840,3840,3840,122
20250206,120200,72219690,3840,3840,3840,3840,4878
20250206,120100,53488170,3825,3825,3825,3825,0
20250206,120000,53488170,3825,3825,3825,3825,0
20250206,115900,53488170,3825,3825,3825,3825,0
20250206,115800,53488170,3825,3825,3825,3825,0
20250206,115700,53488170,3825,3825,3825,3825,2
20250206,115600,53480520,3825,3825,3825,3825,0
20250206,115500,53480520,3825,3825,3825,3825,1
20250206,115400,53476695,3835,3830,3835,3830,105
20250206,115300,53074220,3830,3830,3830,3830,0
20250206,115200,53074220,3830,3830,3830,3830,50
20250206,115100,52882720,3830,3830,3830,3830,0
20250206,115000,52882720,3830,3830,3830,3830,19
20250206,114900,52809950,3835,3835,3835,3835,0
20250206,114800,52809950,3835,3835,3835,3835,0
20250206,114700,52809950,3835,3835,3835,3835,0
20250206,114600,52809950,3835,3835,3835,3835,0
20250206,114500,52809950,3835,3835,3835,3835,69
20250206,114400,52545335,3835,3835,3835,3835,0
20250206,114300,52545335,3835,3835,3835,3835,0
20250206,114200,52545335,3835,3835,3835,3835,0
20250206,114100,52545335,3835,3835,3835,3835,0
20250206,114000,52545335,3835,3835,3835,3835,1
20250206,113900,52541500,3835,3835,3835,3835,0
20250206,113800,52541500,3835,3835,3835,3835,0
20250206,113700,52541500,3835,3835,3835,3835,0
20250206,113600,52541500,3835,3835,3835,3835,0
20250206,113500,52541500,3835,3835,3835,3835,0
20250206,113400,52541500,3835,3835,3835,3835,0
20250206,113300,52541500,3835,3835,3835,3835,0
20250206,113200,52541500,3835,3835,3835,3835,0
20250206,113100,52541500,3835,3835,3835,3835,0
20250206,113000,52541500,3835,3835,3835,3835,0
20250206,112900,52541500,3835,3835,3835,3835,0
20250206,112800,52541500,3835,3835,3835,3835,7
20250206,112700,52514655,3835,3835,3835,3835,0
20250206,112600,52514655,3835,3835,3835,3835,0
20250206,112500,52514655,3835,3835,3835,3835,0
20250206,112400,52514655,3835,3835,3835,3835,0
20250206,112300,52514655,3835,3835,3835,3835,0
20250206,112200,52514655,3835,3835,3835,3835,0
20250206,112100,52514655,3835,3835,3835,3835,0
20250206,112000,52514655,3835,3835,3835,3835,0
20250206,111900,52514655,3835,3835,3835,3835,11
20250206,111800,52472470,3835,3835,3835,3835,131
20250206,111700,51970085,3835,3835,3835,3835,0
20250206,111600,51970085,3835,3835,3835,3835,8
20250206,111500,51939405,3825,3820,3825,3820,57
20250206,111400,51721455,3820,3820,3820,3820,4
20250206,111300,51706175,3820,3820,3820,3820,0
20250206,111200,51706175,3820,3820,3820,3820,0
20250206,111100,51706175,3820,3820,3820,3820,0
20250206,111000,51706175,3820,3815,3820,3815,752
20250206,110900,48835535,3820,3820,3820,3820,0
20250206,110800,48835535,3820,3820,3820,3820,0
20250206,110700,48835535,3820,3820,3820,3820,1153
20250206,110600,44431075,3820,3820,3820,3820,80
20250206,110500,44125475,3820,3820,3820,3820,20
20250206,110400,44049075,3820,3820,3820,3820,0
20250206,110300,44049075,3820,3820,3820,3820,800
20250206,110200,40993075,3825,3825,3825,3825,0
20250206,110100,40993075,3825,3825,3825,3825,0
20250206,110000,40993075,3825,3825,3825,3825,100
20250206,105900,40610575,3840,3840,3840,3840,0
20250206,105800,40610575,3840,3840,3840,3840,1
20250206,105700,40606735,3840,3840,3840,3840,0
20250206,105600,40606735,3840,3840,3840,3840,1
20250206,105500,40602895,3835,3835,3835,3835,1
20250206,105400,40599060,3835,3835,3835,3835,0
20250206,105300,40599060,3835,3835,3835,3835,177
20250206,105200,39920265,3835,3835,3835,3835,0
20250206,105100,39920265,3835,3835,3835,3835,40
20250206,105000,39766865,3835,3835,3835,3835,318
20250206,104900,38547335,3835,3835,3835,3835,0
20250206,104800,38547335,3835,3835,3835,3835,1
20250206,104700,38543500,3830,3830,3830,3830,3
20250206,104600,38532010,3830,3830,3830,3830,100
20250206,104500,38149010,3830,3830,3830,3830,0
20250206,104400,38149010,3830,3830,3830,3830,0
20250206,104300,38149010,3830,3830,3830,3830,0
20250206,104200,38149010,3830,3830,3830,3830,20
20250206,104100,38072410,3830,3830,3830,3830,30
20250206,104000,37957510,3830,3830,3830,3830,0
20250206,103900,37957510,3830,3830,3830,3830,204
20250206,103800,37176190,3830,3830,3830,3830,1
20250206,103700,37172360,3830,3830,3830,3830,10
20250206,103600,37134060,3830,3830,3830,3830,10
20250206,103500,37095760,3835,3835,3835,3835,1
20250206,103400,37091925,3835,3835,3835,3835,0
20250206,103300,37091925,3835,3835,3835,3835,0
20250206,103200,37091925,3835,3835,3835,3835,0
20250206,103100,37091925,3835,3835,3835,3835,0
20250206,103000,37091925,3835,3835,3835,3835,0
20250206,102900,37091925,3835,3835,3835,3835,0
20250206,102800,37091925,3835,3835,3835,3835,1
20250206,102700,37088090,3835,3835,3835,3835,0
20250206,102600,37088090,3835,3835,3835,3835,0
20250206,102500,37088090,3835,3835,3835,3835,0
20250206,102400,37088090,3835,3835,3835,3835,1
20250206,102300,37084255,3835,3835,3835,3835,0
20250206,102200,37084255,3835,3835,3835,3835,68
20250206,102100,36823475,3835,3835,3835,3835,0
20250206,102000,36823475,3835,3835,3835,3835,1330
20250206,101900,31722925,3835,3840,3840,3835,421
20250206,101800,30107840,3840,3840,3840,3840,0
20250206,101700,30107840,3840,3840,3840,3840,1
20250206,101600,30104000,3840,3840,3840,3840,0
20250206,101500,30104000,3840,3840,3840,3840,0
20250206,101400,30104000,3840,3835,3840,3835,3
20250206,101300,30092490,3835,3835,3840,3835,3294
20250206,101200,17459695,3835,3835,3835,3835,0
20250206,101100,17459695,3835,3835,3835,3835,100
20250206,101000,17076195,3835,3835,3835,3835,50
20250206,100900,16884445,3840,3840,3845,3840,7
20250206,100800,16857560,3840,3840,3840,3840,111
20250206,100700,16431320,3840,3845,3845,3840,373
20250206,100600,14998995,3840,3845,3845,3840,33
20250206,100500,14872260,3845,3845,3845,3845,16
20250206,100400,14810740,3850,3840,3850,3840,3
20250206,100300,14799205,3850,3850,3850,3850,0
20250206,100200,14799205,3850,3850,3850,3850,0
20250206,100100,14799205,3850,3850,3850,3850,0
20250206,100000,14799205,3850,3840,3850,3840,100
20250206,095900,14414220,3840,3840,3840,3840,143
20250206,095800,13865100,3840,3840,3840,3840,43
20250206,095700,13699980,3840,3840,3840,3840,0
20250206,095600,13699980,3840,3840,3840,3840,0
20250206,095500,13699980,3840,3840,3840,3840,0
20250206,095400,13699980,3840,3840,3840,3840,245
20250206,095300,12759180,3840,3840,3840,3840,2
20250206,095200,12751500,3840,3840,3840,3840,0
20250206,095100,12751500,3840,3835,3840,3835,1044
20250206,095000,8747755,3830,3830,3830,3830,14
20250206,094900,8694135,3835,3835,3835,3835,123
20250206,094800,8222430,3835,3835,3835,3835,1
20250206,094700,8218595,3830,3830,3830,3830,0
20250206,094600,8218595,3830,3830,3830,3830,1
20250206,094500,8214765,3830,3830,3830,3830,1
20250206,094400,8210935,3835,3835,3835,3835,2
20250206,094300,8203265,3835,3835,3835,3835,2
20250206,094200,8195595,3820,3820,3820,3820,0
20250206,094100,8195595,3820,3820,3820,3820,0
20250206,094000,8195595,3820,3820,3820,3820,0
20250206,093900,8195595,3820,3820,3820,3820,0
20250206,093800,8195595,3820,3820,3820,3820,0
20250206,093700,8195595,3820,3820,3820,3820,0
20250206,093600,8195595,3820,3820,3820,3820,2
20250206,093500,8187955,3815,3815,3815,3815,0
20250206,093400,8187955,3815,3815,3815,3815,0
20250206,093300,8187955,3815,3815,3815,3815,271
20250206,093200,7154090,3820,3830,3835,3820,514
20250206,093100,5187240,3830,3830,3830,3830,0
20250206,093000,5187240,3830,3830,3830,3830,0
20250206,092900,5187240,3830,3830,3830,3830,0
20250206,092800,5187240,3830,3830,3830,3830,38
20250206,092700,5041700,3830,3830,3830,3830,0
20250206,092600,5041700,3830,3840,3840,3830,9
20250206,092500,5007150,3840,3840,3840,3840,0
20250206,092400,5007150,3840,3840,3840,3840,0
20250206,092300,5007150,3840,3840,3840,3840,0
20250206,092200,5007150,3840,3840,3840,3840,0
20250206,092100,5007150,3840,3840,3840,3840,0
20250206,092000,5007150,3840,3840,3840,3840,0
20250206,091900,5007150,3840,3840,3840,3840,4
20250206,091800,4991790,3840,3840,3840,3840,1
20250206,091700,4987950,3840,3840,3840,3840,0
20250206,091600,4987950,3840,3840,3840,3840,0
20250206,091500,4987950,3840,3840,3840,3840,0
20250206,091400,4987950,3840,3840,3840,3840,1
20250206,091300,4984110,3825,3825,3825,3825,1
20250206,091200,4980285,3815,3815,3815,3815,0
20250206,091100,4980285,3815,3815,3815,3815,0
20250206,091000,4980285,3815,3815,3815,3815,279
20250206,090900,3915900,3840,3840,3840,3840,0
20250206,090800,3915900,3840,3840,3840,3840,0
20250206,090700,3915900,3840,3840,3840,3840,0
20250206,090600,3915900,3840,3840,3840,3840,500
20250206,090500,1995900,3840,3840,3840,3840,1
20250206,090400,1992060,3840,3840,3840,3840,0
20250206,090300,1992060,3840,3840,3840,3840,2
20250206,090200,1984380,3835,3835,3835,3835,0
20250206,090100,1984380,3835,3835,3835,3835,27
20250206,090000,1880835,3835,3815,3835,3815,493