KissMeData/104620/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201300,67115700,4650,4650,4650,4650,240
20250206,201200,67115700,4650,4650,4650,4650,0
20250206,201100,67115700,4650,4650,4650,4650,0
20250206,201000,67115700,4650,4650,4650,4650,0
20250206,200900,67115700,4650,4650,4650,4650,0
20250206,200800,67115700,4650,4650,4650,4650,0
20250206,200700,67115700,4650,4650,4650,4650,0
20250206,200600,67115700,4650,4650,4650,4650,0
20250206,200500,67115700,4650,4650,4650,4650,0
20250206,200400,67115700,4650,4650,4650,4650,0
20250206,200300,67115700,4650,4650,4650,4650,0
20250206,200200,67115700,4650,4650,4650,4650,0
20250206,200100,67115700,4650,4650,4650,4650,0
20250206,200000,67115700,4650,4650,4650,4650,0
20250206,195900,67115700,4650,4650,4650,4650,0
20250206,195800,67115700,4650,4650,4650,4650,0
20250206,195700,67115700,4650,4650,4650,4650,0
20250206,195600,67115700,4650,4650,4650,4650,0
20250206,195500,67115700,4650,4650,4650,4650,0
20250206,195400,67115700,4650,4650,4650,4650,0
20250206,195300,67115700,4650,4650,4650,4650,0
20250206,195200,67115700,4650,4650,4650,4650,0
20250206,195100,67115700,4650,4650,4650,4650,0
20250206,195000,67115700,4650,4650,4650,4650,0
20250206,194900,67115700,4650,4650,4650,4650,0
20250206,194800,67115700,4650,4650,4650,4650,0
20250206,194700,67115700,4650,4650,4650,4650,0
20250206,194600,67115700,4650,4650,4650,4650,0
20250206,194500,67115700,4650,4650,4650,4650,0
20250206,194400,67115700,4650,4650,4650,4650,0
20250206,194300,67115700,4650,4650,4650,4650,240
20250206,194200,67115700,4650,4650,4650,4650,0
20250206,194100,67115700,4650,4650,4650,4650,0
20250206,194000,67115700,4650,4650,4650,4650,0
20250206,193900,67115700,4650,4650,4650,4650,0
20250206,193800,67115700,4650,4650,4650,4650,0
20250206,193700,67115700,4650,4650,4650,4650,0
20250206,193600,67115700,4650,4650,4650,4650,0
20250206,193500,67115700,4650,4650,4650,4650,0
20250206,193400,67115700,4650,4650,4650,4650,0
20250206,193300,67115700,4650,4650,4650,4650,0
20250206,193200,67115700,4650,4650,4650,4650,0
20250206,193100,67115700,4650,4650,4650,4650,0
20250206,193000,67115700,4650,4650,4650,4650,0
20250206,192900,67115700,4650,4650,4650,4650,0
20250206,192800,67115700,4650,4650,4650,4650,0
20250206,192700,67115700,4650,4650,4650,4650,0
20250206,192600,67115700,4650,4650,4650,4650,0
20250206,192500,67115700,4650,4650,4650,4650,0
20250206,192400,67115700,4650,4650,4650,4650,0
20250206,192300,67115700,4650,4650,4650,4650,0
20250206,192200,67115700,4650,4650,4650,4650,0
20250206,192100,67115700,4650,4650,4650,4650,0
20250206,192000,67115700,4650,4650,4650,4650,0
20250206,191900,67115700,4650,4650,4650,4650,0
20250206,191800,67115700,4650,4650,4650,4650,0
20250206,191700,67115700,4650,4650,4650,4650,0
20250206,191600,67115700,4650,4650,4650,4650,0
20250206,191500,67115700,4650,4650,4650,4650,0
20250206,191400,67115700,4650,4650,4650,4650,0
20250206,191300,67115700,4650,4650,4650,4650,240
20250206,191200,67115700,4650,4650,4650,4650,0
20250206,191100,67115700,4650,4650,4650,4650,0
20250206,191000,67115700,4650,4650,4650,4650,0
20250206,190900,67115700,4650,4650,4650,4650,0
20250206,190800,67115700,4650,4650,4650,4650,0
20250206,190700,67115700,4650,4650,4650,4650,0
20250206,190600,67115700,4650,4650,4650,4650,0
20250206,190500,67115700,4650,4650,4650,4650,0
20250206,190400,67115700,4650,4650,4650,4650,0
20250206,190300,67115700,4650,4650,4650,4650,0
20250206,190200,67115700,4650,4650,4650,4650,0
20250206,190100,67115700,4650,4650,4650,4650,0
20250206,190000,67115700,4650,4650,4650,4650,0
20250206,185900,67115700,4650,4650,4650,4650,0
20250206,185800,67115700,4650,4650,4650,4650,0
20250206,185700,67115700,4650,4650,4650,4650,0
20250206,185600,67115700,4650,4650,4650,4650,0
20250206,185500,67115700,4650,4650,4650,4650,0
20250206,185400,67115700,4650,4650,4650,4650,0
20250206,185300,67115700,4650,4650,4650,4650,0
20250206,185200,67115700,4650,4650,4650,4650,0
20250206,185100,67115700,4650,4650,4650,4650,0
20250206,185000,67115700,4650,4650,4650,4650,0
20250206,184900,67115700,4650,4650,4650,4650,0
20250206,184800,67115700,4650,4650,4650,4650,0
20250206,184700,67115700,4650,4650,4650,4650,0
20250206,184600,67115700,4650,4650,4650,4650,0
20250206,184500,67115700,4650,4650,4650,4650,0
20250206,184400,67115700,4650,4650,4650,4650,0
20250206,184300,67115700,4650,4650,4650,4650,240
20250206,184200,67115700,4650,4650,4650,4650,0
20250206,184100,67115700,4650,4650,4650,4650,0
20250206,184000,67115700,4650,4650,4650,4650,0
20250206,183900,67115700,4650,4650,4650,4650,0
20250206,183800,67115700,4650,4650,4650,4650,0
20250206,183700,67115700,4650,4650,4650,4650,0
20250206,183600,67115700,4650,4650,4650,4650,0
20250206,183500,67115700,4650,4650,4650,4650,0
20250206,183400,67115700,4650,4650,4650,4650,0
20250206,183300,67115700,4650,4650,4650,4650,0
20250206,183200,67115700,4650,4650,4650,4650,0
20250206,183100,67115700,4650,4650,4650,4650,0
20250206,183000,67115700,4650,4650,4650,4650,0
20250206,182900,67115700,4650,4650,4650,4650,0
20250206,182800,67115700,4650,4650,4650,4650,0
20250206,182700,67115700,4650,4650,4650,4650,0
20250206,182600,67115700,4650,4650,4650,4650,0
20250206,182500,67115700,4650,4650,4650,4650,0
20250206,182400,67115700,4650,4650,4650,4650,0
20250206,182300,67115700,4650,4650,4650,4650,0
20250206,182200,67115700,4650,4650,4650,4650,0
20250206,182100,67115700,4650,4650,4650,4650,0
20250206,182000,67115700,4650,4650,4650,4650,0
20250206,181900,67115700,4650,4650,4650,4650,0
20250206,181800,67115700,4650,4650,4650,4650,0
20250206,181700,67115700,4650,4650,4650,4650,0
20250206,181600,67115700,4650,4650,4650,4650,0
20250206,181500,67115700,4650,4650,4650,4650,0
20250206,181400,67115700,4650,4650,4650,4650,0
20250206,181300,67115700,4650,4650,4650,4650,240
20250206,181200,67115700,4650,4650,4650,4650,0
20250206,181100,67115700,4650,4650,4650,4650,0
20250206,181000,67115700,4650,4650,4650,4650,0
20250206,180900,67115700,4650,4650,4650,4650,0
20250206,180800,67115700,4650,4650,4650,4650,0
20250206,180700,67115700,4650,4650,4650,4650,0
20250206,180600,67115700,4650,4650,4650,4650,0
20250206,180500,67115700,4650,4650,4650,4650,0
20250206,180400,67115700,4650,4650,4650,4650,0
20250206,180300,67115700,4650,4650,4650,4650,0
20250206,180200,67115700,4650,4650,4650,4650,0
20250206,180100,67115700,4650,4650,4650,4650,0
20250206,180000,67115700,4650,4650,4650,4650,0
20250206,175900,67115700,4650,4650,4650,4650,0
20250206,175800,67115700,4650,4650,4650,4650,0
20250206,175700,67115700,4650,4650,4650,4650,0
20250206,175600,67115700,4650,4650,4650,4650,0
20250206,175500,67115700,4650,4650,4650,4650,0
20250206,175400,67115700,4650,4650,4650,4650,0
20250206,175300,67115700,4650,4650,4650,4650,0
20250206,175200,67115700,4650,4650,4650,4650,0
20250206,175100,67115700,4650,4650,4650,4650,0
20250206,175000,67115700,4650,4650,4650,4650,0
20250206,174900,67115700,4650,4650,4650,4650,0
20250206,174800,67115700,4650,4650,4650,4650,0
20250206,174700,67115700,4650,4650,4650,4650,0
20250206,174600,67115700,4650,4650,4650,4650,0
20250206,174500,67115700,4650,4650,4650,4650,0
20250206,174400,67115700,4650,4650,4650,4650,0
20250206,174300,67115700,4650,4650,4650,4650,240
20250206,174200,67115700,4650,4650,4650,4650,0
20250206,174100,67115700,4650,4650,4650,4650,0
20250206,174000,67115700,4650,4650,4650,4650,0
20250206,173900,67115700,4650,4650,4650,4650,0
20250206,173800,67115700,4650,4650,4650,4650,0
20250206,173700,67115700,4650,4650,4650,4650,0
20250206,173600,67115700,4650,4650,4650,4650,0
20250206,173500,67115700,4650,4650,4650,4650,0
20250206,173400,67115700,4650,4650,4650,4650,0
20250206,173300,67115700,4650,4650,4650,4650,0
20250206,173200,67115700,4650,4650,4650,4650,0
20250206,173100,67115700,4650,4650,4650,4650,0
20250206,173000,67115700,4650,4650,4650,4650,0
20250206,172900,67115700,4650,4650,4650,4650,0
20250206,172800,67115700,4650,4650,4650,4650,0
20250206,172700,67115700,4650,4650,4650,4650,0
20250206,172600,67115700,4650,4650,4650,4650,0
20250206,172500,67115700,4650,4650,4650,4650,0
20250206,172400,67115700,4650,4650,4650,4650,0
20250206,172300,67115700,4650,4650,4650,4650,0
20250206,172200,67115700,4650,4650,4650,4650,0
20250206,172100,67115700,4650,4650,4650,4650,0
20250206,172000,67115700,4650,4650,4650,4650,0
20250206,171900,67115700,4650,4650,4650,4650,0
20250206,171800,67115700,4650,4650,4650,4650,0
20250206,171700,67115700,4650,4650,4650,4650,0
20250206,171600,67115700,4650,4650,4650,4650,0
20250206,171500,67115700,4650,4650,4650,4650,0
20250206,171400,67115700,4650,4650,4650,4650,0
20250206,171300,67115700,4650,4650,4650,4650,240
20250206,171200,67115700,4650,4650,4650,4650,0
20250206,171100,67115700,4650,4650,4650,4650,0
20250206,171000,67115700,4650,4650,4650,4650,0
20250206,170900,67115700,4650,4650,4650,4650,0
20250206,170800,67115700,4650,4650,4650,4650,0
20250206,170700,67115700,4650,4650,4650,4650,0
20250206,170600,67115700,4650,4650,4650,4650,0
20250206,170500,67115700,4650,4650,4650,4650,0
20250206,170400,67115700,4650,4650,4650,4650,0
20250206,170300,67115700,4650,4650,4650,4650,0
20250206,170200,67115700,4650,4650,4650,4650,0
20250206,170100,67115700,4650,4650,4650,4650,0
20250206,170000,67115700,4650,4650,4650,4650,0
20250206,165900,67115700,4650,4650,4650,4650,0
20250206,165800,67115700,4650,4650,4650,4650,0
20250206,165700,67115700,4650,4650,4650,4650,0
20250206,165600,67115700,4650,4650,4650,4650,0
20250206,165500,67115700,4650,4650,4650,4650,0
20250206,165400,67115700,4650,4650,4650,4650,0
20250206,165300,67115700,4650,4650,4650,4650,0
20250206,165200,67115700,4650,4650,4650,4650,0
20250206,165100,67115700,4650,4650,4650,4650,0
20250206,165000,67115700,4650,4650,4650,4650,0
20250206,164900,67115700,4650,4650,4650,4650,0
20250206,164800,67115700,4650,4650,4650,4650,0
20250206,164700,67115700,4650,4650,4650,4650,0
20250206,164600,67115700,4650,4650,4650,4650,0
20250206,164500,67115700,4650,4650,4650,4650,0
20250206,164400,67115700,4650,4650,4650,4650,0
20250206,164300,67115700,4650,4650,4650,4650,240
20250206,164200,67115700,4650,4650,4650,4650,0
20250206,164100,67115700,4650,4650,4650,4650,0
20250206,164000,67115700,4650,4650,4650,4650,0
20250206,163900,67115700,4650,4650,4650,4650,0
20250206,163800,67115700,4650,4650,4650,4650,0
20250206,163700,67115700,4650,4650,4650,4650,0
20250206,163600,67115700,4650,4650,4650,4650,0
20250206,163500,67115700,4650,4650,4650,4650,0
20250206,163400,67115700,4650,4650,4650,4650,0
20250206,163300,67115700,4650,4650,4650,4650,0
20250206,163200,67115700,4650,4650,4650,4650,0
20250206,163100,67115700,4650,4650,4650,4650,0
20250206,163000,67115700,4650,4650,4650,4650,0
20250206,162900,67115700,4650,4650,4650,4650,0
20250206,162800,67115700,4650,4650,4650,4650,0
20250206,162700,67115700,4650,4650,4650,4650,0
20250206,162600,67115700,4650,4650,4650,4650,0
20250206,162500,67115700,4650,4650,4650,4650,0
20250206,162400,67115700,4650,4650,4650,4650,0
20250206,162300,67115700,4650,4650,4650,4650,0
20250206,162200,67115700,4650,4650,4650,4650,0
20250206,162100,67115700,4650,4650,4650,4650,0
20250206,162000,67115700,4650,4650,4650,4650,0
20250206,161900,67115700,4650,4650,4650,4650,0
20250206,161800,67115700,4650,4650,4650,4650,0
20250206,161700,67115700,4650,4650,4650,4650,0
20250206,161600,67115700,4650,4650,4650,4650,0
20250206,161500,67115700,4650,4650,4650,4650,0
20250206,161400,67115700,4650,4650,4650,4650,0
20250206,161300,67115700,4650,4650,4650,4650,240
20250206,161200,67115700,4650,4650,4650,4650,0
20250206,161100,67115700,4650,4650,4650,4650,0
20250206,161000,67115700,4650,4650,4650,4650,0
20250206,160900,67115700,4650,4650,4650,4650,0
20250206,160800,67115700,4650,4650,4650,4650,0
20250206,160700,67115700,4650,4650,4650,4650,0
20250206,160600,67115700,4650,4650,4650,4650,0
20250206,160500,67115700,4650,4650,4650,4650,0
20250206,160400,67115700,4650,4650,4650,4650,0
20250206,160300,67115700,4650,4650,4650,4650,0
20250206,160200,67115700,4650,4650,4650,4650,0
20250206,160100,67115700,4650,4650,4650,4650,0
20250206,160000,67115700,4650,4650,4650,4650,0
20250206,155900,67115700,4650,4650,4650,4650,0
20250206,155800,67115700,4650,4650,4650,4650,0
20250206,155700,67115700,4650,4650,4650,4650,0
20250206,155600,67115700,4650,4650,4650,4650,0
20250206,155500,67115700,4650,4650,4650,4650,0
20250206,155400,67115700,4650,4650,4650,4650,0
20250206,155300,67115700,4650,4650,4650,4650,0
20250206,155200,67115700,4650,4650,4650,4650,0
20250206,155100,67115700,4650,4650,4650,4650,0
20250206,155000,67115700,4650,4650,4650,4650,0
20250206,154900,67115700,4650,4650,4650,4650,0
20250206,154800,67115700,4650,4650,4650,4650,0
20250206,154700,67115700,4650,4650,4650,4650,0
20250206,154600,67115700,4650,4650,4650,4650,0
20250206,154500,67115700,4650,4650,4650,4650,0
20250206,154400,67115700,4650,4650,4650,4650,0
20250206,154300,67115700,4650,4650,4650,4650,240
20250206,154200,67115700,4650,4650,4650,4650,0
20250206,154100,67115700,4650,4650,4650,4650,0
20250206,154000,67115700,4650,4650,4650,4650,0
20250206,153900,67115700,4650,4650,4650,4650,0
20250206,153800,67115700,4650,4650,4650,4650,0
20250206,153700,67115700,4650,4650,4650,4650,0
20250206,153600,67115700,4650,4650,4650,4650,0
20250206,153500,67115700,4650,4650,4650,4650,0
20250206,153400,67115700,4650,4650,4650,4650,0
20250206,153300,67115700,4650,4650,4650,4650,0
20250206,153200,67115700,4650,4650,4650,4650,0
20250206,153100,67115700,4650,4650,4650,4650,0
20250206,153000,67115700,4650,4650,4650,4650,240
20250206,152900,65999700,4650,4650,4650,4650,0
20250206,152800,65999700,4650,4650,4650,4650,0
20250206,152700,65999700,4650,4650,4650,4650,0
20250206,152600,65999700,4650,4650,4650,4650,0
20250206,152500,65999700,4650,4650,4650,4650,0
20250206,152400,65999700,4650,4650,4650,4650,0
20250206,152300,65999700,4650,4650,4650,4650,0
20250206,152200,65999700,4650,4650,4650,4650,0
20250206,152100,65999700,4650,4650,4650,4650,0
20250206,152000,65999700,4650,4650,4650,4650,0
20250206,151900,65999700,4650,4650,4650,4650,0
20250206,151800,65999700,4650,4650,4650,4650,215
20250206,151700,64999950,4650,4650,4650,4650,10
20250206,151600,64953450,4650,4650,4650,4650,5
20250206,151500,64930200,4650,4650,4650,4650,5
20250206,151400,64906950,4645,4650,4650,4645,353
20250206,151300,63267215,4660,4660,4660,4660,0
20250206,151200,63267215,4660,4660,4660,4660,10
20250206,151100,63220615,4660,4660,4660,4660,1
20250206,151000,63215955,4650,4650,4650,4650,0
20250206,150900,63215955,4650,4650,4650,4650,22
20250206,150800,63113655,4655,4655,4655,4655,0
20250206,150700,63113655,4655,4655,4655,4655,10
20250206,150600,63067105,4660,4660,4660,4660,10
20250206,150500,63020505,4660,4655,4660,4655,282
20250206,150400,61707745,4655,4650,4655,4650,10
20250206,150300,61661240,4655,4655,4655,4655,0
20250206,150200,61661240,4655,4655,4655,4655,0
20250206,150100,61661240,4655,4655,4655,4655,5
20250206,150000,61637965,4655,4655,4655,4655,0
20250206,145900,61637965,4655,4655,4655,4655,0
20250206,145800,61637965,4655,4655,4655,4655,0
20250206,145700,61637965,4655,4655,4655,4655,0
20250206,145600,61637965,4655,4655,4655,4655,10
20250206,145500,61591415,4650,4650,4650,4650,0
20250206,145400,61591415,4650,4650,4650,4650,0
20250206,145300,61591415,4650,4650,4650,4650,4
20250206,145200,61572815,4650,4650,4650,4650,0
20250206,145100,61572815,4650,4650,4650,4650,1
20250206,145000,61568165,4650,4650,4650,4650,0
20250206,144900,61568165,4650,4650,4650,4650,0
20250206,144800,61568165,4650,4650,4650,4650,0
20250206,144700,61568165,4650,4650,4650,4650,0
20250206,144600,61568165,4650,4650,4650,4650,0
20250206,144500,61568165,4650,4650,4650,4650,3
20250206,144400,61554215,4655,4655,4655,4655,0
20250206,144300,61554215,4655,4655,4655,4655,0
20250206,144200,61554215,4655,4655,4655,4655,3
20250206,144100,61540250,4650,4650,4650,4650,0
20250206,144000,61540250,4650,4650,4650,4650,0
20250206,143900,61540250,4650,4650,4650,4650,1
20250206,143800,61535600,4655,4655,4655,4655,1
20250206,143700,61530945,4655,4655,4655,4655,0
20250206,143600,61530945,4655,4650,4655,4650,256
20250206,143500,60340470,4645,4645,4645,4645,744
20250206,143400,56884590,4645,4645,4645,4645,0
20250206,143300,56884590,4645,4645,4645,4645,1
20250206,143200,56879945,4650,4640,4650,4640,37
20250206,143100,56708255,4640,4640,4640,4640,0
20250206,143000,56708255,4640,4640,4640,4640,6
20250206,142900,56680415,4640,4640,4640,4640,0
20250206,142800,56680415,4640,4645,4645,4640,585
20250206,142700,53965010,4660,4660,4660,4660,0
20250206,142600,53965010,4660,4660,4660,4660,0
20250206,142500,53965010,4660,4660,4660,4660,0
20250206,142400,53965010,4660,4660,4660,4660,0
20250206,142300,53965010,4660,4660,4660,4660,505
20250206,142200,51611710,4660,4660,4660,4660,0
20250206,142100,51611710,4660,4645,4660,4645,335
20250206,142000,50054885,4660,4660,4660,4660,0
20250206,141900,50054885,4660,4660,4660,4660,1
20250206,141800,50050225,4650,4650,4650,4650,262
20250206,141700,48831925,4655,4655,4655,4655,0
20250206,141600,48831925,4655,4655,4655,4655,0
20250206,141500,48831925,4655,4655,4655,4655,0
20250206,141400,48831925,4655,4655,4655,4655,0
20250206,141300,48831925,4655,4660,4660,4655,2
20250206,141200,48822610,4655,4655,4655,4655,18
20250206,141100,48738820,4660,4660,4660,4660,5
20250206,141000,48715520,4660,4660,4660,4660,0
20250206,140900,48715520,4660,4660,4660,4660,5
20250206,140800,48692220,4660,4660,4660,4660,0
20250206,140700,48692220,4660,4660,4660,4660,0
20250206,140600,48692220,4660,4660,4660,4660,1
20250206,140500,48687560,4655,4655,4655,4655,0
20250206,140400,48687560,4655,4655,4655,4655,0
20250206,140300,48687560,4655,4655,4655,4655,7
20250206,140200,48654975,4660,4660,4660,4660,0
20250206,140100,48654975,4660,4660,4660,4660,103
20250206,140000,48174995,4660,4660,4660,4660,0
20250206,135900,48174995,4660,4660,4660,4660,0
20250206,135800,48174995,4660,4660,4660,4660,0
20250206,135700,48174995,4660,4660,4660,4660,0
20250206,135600,48174995,4660,4660,4660,4660,0
20250206,135500,48174995,4660,4660,4660,4660,0
20250206,135400,48174995,4660,4660,4660,4660,0
20250206,135300,48174995,4660,4660,4660,4660,0
20250206,135200,48174995,4660,4660,4660,4660,0
20250206,135100,48174995,4660,4660,4660,4660,0
20250206,135000,48174995,4660,4660,4660,4660,0
20250206,134900,48174995,4660,4660,4660,4660,0
20250206,134800,48174995,4660,4660,4660,4660,0
20250206,134700,48174995,4660,4660,4660,4660,30
20250206,134600,48035195,4660,4660,4660,4660,2012
20250206,134500,38659275,4660,4660,4660,4660,0
20250206,134400,38659275,4660,4660,4660,4660,1
20250206,134300,38654615,4660,4660,4660,4660,0
20250206,134200,38654615,4660,4660,4660,4660,0
20250206,134100,38654615,4660,4660,4660,4660,0
20250206,134000,38654615,4660,4660,4660,4660,0
20250206,133900,38654615,4660,4660,4660,4660,1
20250206,133800,38649955,4650,4650,4650,4650,0
20250206,133700,38649955,4650,4660,4660,4650,2
20250206,133600,38640645,4660,4660,4660,4660,0
20250206,133500,38640645,4660,4660,4660,4660,0
20250206,133400,38640645,4660,4660,4660,4660,37
20250206,133300,38468225,4660,4660,4660,4660,0
20250206,133200,38468225,4660,4660,4660,4660,33
20250206,133100,38314445,4660,4660,4660,4660,0
20250206,133000,38314445,4660,4660,4660,4660,10
20250206,132900,38267845,4660,4660,4660,4660,0
20250206,132800,38267845,4660,4660,4660,4660,1
20250206,132700,38263185,4650,4650,4650,4650,0
20250206,132600,38263185,4650,4650,4650,4650,0
20250206,132500,38263185,4650,4650,4650,4650,0
20250206,132400,38263185,4650,4650,4650,4650,0
20250206,132300,38263185,4650,4650,4650,4650,0
20250206,132200,38263185,4650,4655,4655,4645,703
20250206,132100,34995025,4655,4655,4655,4655,0
20250206,132000,34995025,4655,4655,4655,4655,0
20250206,131900,34995025,4655,4655,4655,4655,64
20250206,131800,34697105,4655,4655,4655,4655,0
20250206,131700,34697105,4655,4655,4655,4655,0
20250206,131600,34697105,4655,4655,4655,4655,0
20250206,131500,34697105,4655,4655,4655,4655,0
20250206,131400,34697105,4655,4660,4660,4655,20
20250206,131300,34603955,4660,4660,4660,4660,10
20250206,131200,34557355,4665,4665,4665,4665,0
20250206,131100,34557355,4665,4665,4665,4665,0
20250206,131000,34557355,4665,4665,4665,4665,0
20250206,130900,34557355,4665,4665,4665,4665,0
20250206,130800,34557355,4665,4665,4665,4665,0
20250206,130700,34557355,4665,4665,4665,4665,10
20250206,130600,34510705,4665,4665,4665,4665,5
20250206,130500,34487380,4665,4665,4665,4665,0
20250206,130400,34487380,4665,4665,4665,4665,27
20250206,130300,34361425,4650,4650,4650,4650,0
20250206,130200,34361425,4650,4650,4650,4650,0
20250206,130100,34361425,4650,4650,4650,4650,0
20250206,130000,34361425,4650,4650,4650,4650,0
20250206,125900,34361425,4650,4650,4650,4650,0
20250206,125800,34361425,4650,4650,4650,4650,0
20250206,125700,34361425,4650,4650,4650,4650,0
20250206,125600,34361425,4650,4655,4655,4650,87
20250206,125500,33956740,4650,4655,4655,4650,420
20250206,125400,32003610,4690,4690,4690,4690,0
20250206,125300,32003610,4690,4690,4690,4690,0
20250206,125200,32003610,4690,4690,4690,4690,0
20250206,125100,32003610,4690,4665,4690,4665,800
20250206,125000,28262590,4665,4665,4665,4665,0
20250206,124900,28262590,4665,4655,4665,4655,40
20250206,124800,28076380,4655,4655,4655,4655,0
20250206,124700,28076380,4655,4655,4655,4655,421
20250206,124600,26116625,4665,4665,4665,4665,0
20250206,124500,26116625,4665,4665,4665,4665,0
20250206,124400,26116625,4665,4665,4665,4665,0
20250206,124300,26116625,4665,4665,4665,4665,54
20250206,124200,25864715,4655,4655,4655,4655,0
20250206,124100,25864715,4655,4655,4655,4655,0
20250206,124000,25864715,4655,4655,4655,4655,0
20250206,123900,25864715,4655,4655,4655,4655,0
20250206,123800,25864715,4655,4655,4655,4655,100
20250206,123700,25399215,4655,4655,4655,4655,0
20250206,123600,25399215,4655,4655,4655,4655,0
20250206,123500,25399215,4655,4660,4660,4655,100
20250206,123400,24933615,4665,4665,4665,4665,0
20250206,123300,24933615,4665,4665,4665,4665,0
20250206,123200,24933615,4665,4665,4665,4665,3
20250206,123100,24919620,4665,4665,4665,4665,0
20250206,123000,24919620,4665,4665,4665,4655,1721
20250206,122900,16907505,4665,4665,4665,4665,0
20250206,122800,16907505,4665,4665,4665,4665,0
20250206,122700,16907505,4665,4665,4665,4665,1
20250206,122600,16902840,4665,4665,4665,4665,4
20250206,122500,16884180,4665,4665,4665,4665,0
20250206,122400,16884180,4665,4665,4665,4665,0
20250206,122300,16884180,4665,4665,4665,4665,0
20250206,122200,16884180,4665,4665,4665,4665,10
20250206,122100,16837530,4660,4660,4660,4660,0
20250206,122000,16837530,4660,4660,4660,4660,0
20250206,121900,16837530,4660,4660,4660,4660,0
20250206,121800,16837530,4660,4660,4660,4660,0
20250206,121700,16837530,4660,4660,4660,4660,0
20250206,121600,16837530,4660,4660,4660,4660,111
20250206,121500,16320270,4660,4660,4660,4660,361
20250206,121400,14638010,4665,4665,4665,4665,0
20250206,121300,14638010,4665,4665,4665,4665,0
20250206,121200,14638010,4665,4670,4670,4665,65
20250206,121100,14334780,4665,4665,4665,4665,0
20250206,121000,14334780,4665,4665,4665,4665,0
20250206,120900,14334780,4665,4665,4665,4665,0
20250206,120800,14334780,4665,4665,4665,4665,0
20250206,120700,14334780,4665,4665,4665,4665,4
20250206,120600,14316120,4670,4670,4670,4670,0
20250206,120500,14316120,4670,4670,4670,4670,200
20250206,120400,13382120,4680,4680,4680,4680,0
20250206,120300,13382120,4680,4680,4680,4680,0
20250206,120200,13382120,4680,4680,4680,4680,0
20250206,120100,13382120,4680,4680,4680,4680,0
20250206,120000,13382120,4680,4680,4680,4680,0
20250206,115900,13382120,4680,4680,4680,4680,0
20250206,115800,13382120,4680,4680,4680,4680,0
20250206,115700,13382120,4680,4680,4680,4680,0
20250206,115600,13382120,4680,4680,4680,4680,0
20250206,115500,13382120,4680,4680,4680,4680,0
20250206,115400,13382120,4680,4680,4680,4680,0
20250206,115300,13382120,4680,4680,4680,4680,0
20250206,115200,13382120,4680,4680,4680,4680,0
20250206,115100,13382120,4680,4680,4680,4680,0
20250206,115000,13382120,4680,4680,4680,4680,0
20250206,114900,13382120,4680,4665,4680,4665,49
20250206,114800,13153520,4665,4665,4665,4665,36
20250206,114700,12985580,4680,4680,4680,4680,0
20250206,114600,12985580,4680,4680,4680,4680,0
20250206,114500,12985580,4680,4680,4680,4680,0
20250206,114400,12985580,4680,4680,4680,4680,2
20250206,114300,12976220,4680,4680,4680,4680,0
20250206,114200,12976220,4680,4680,4680,4680,32
20250206,114100,12826460,4660,4660,4660,4660,0
20250206,114000,12826460,4660,4660,4660,4660,0
20250206,113900,12826460,4660,4660,4660,4660,0
20250206,113800,12826460,4660,4660,4660,4660,61
20250206,113700,12542200,4660,4660,4660,4660,0
20250206,113600,12542200,4660,4660,4660,4660,0
20250206,113500,12542200,4660,4660,4660,4660,30
20250206,113400,12402400,4660,4660,4660,4660,26
20250206,113300,12281240,4660,4660,4660,4660,0
20250206,113200,12281240,4660,4660,4660,4660,0
20250206,113100,12281240,4660,4675,4675,4660,700
20250206,113000,9012490,4680,4680,4680,4680,0
20250206,112900,9012490,4680,4680,4680,4680,0
20250206,112800,9012490,4680,4680,4680,4680,11
20250206,112700,8961010,4680,4680,4680,4680,0
20250206,112600,8961010,4680,4680,4680,4680,0
20250206,112500,8961010,4680,4680,4680,4680,1
20250206,112400,8956330,4675,4675,4675,4675,0
20250206,112300,8956330,4675,4675,4675,4675,0
20250206,112200,8956330,4675,4675,4675,4675,0
20250206,112100,8956330,4675,4675,4675,4675,0
20250206,112000,8956330,4675,4675,4675,4675,0
20250206,111900,8956330,4675,4675,4675,4675,0
20250206,111800,8956330,4675,4675,4675,4675,0
20250206,111700,8956330,4675,4675,4675,4675,0
20250206,111600,8956330,4675,4675,4675,4675,0
20250206,111500,8956330,4675,4675,4675,4675,0
20250206,111400,8956330,4675,4675,4675,4675,0
20250206,111300,8956330,4675,4675,4675,4675,0
20250206,111200,8956330,4675,4675,4675,4675,0
20250206,111100,8956330,4675,4675,4675,4675,0
20250206,111000,8956330,4675,4675,4675,4675,0
20250206,110900,8956330,4675,4675,4675,4675,0
20250206,110800,8956330,4675,4675,4675,4675,0
20250206,110700,8956330,4675,4675,4675,4675,0
20250206,110600,8956330,4675,4675,4675,4675,0
20250206,110500,8956330,4675,4680,4680,4675,197
20250206,110400,8034590,4680,4695,4695,4680,23
20250206,110300,7926800,4685,4685,4685,4685,63
20250206,110200,7631645,4700,4700,4700,4700,0
20250206,110100,7631645,4700,4700,4700,4700,0
20250206,110000,7631645,4700,4700,4700,4700,5
20250206,105900,7608145,4685,4685,4685,4685,0
20250206,105800,7608145,4685,4685,4685,4685,0
20250206,105700,7608145,4685,4685,4685,4685,0
20250206,105600,7608145,4685,4685,4685,4685,0
20250206,105500,7608145,4685,4685,4685,4685,0
20250206,105400,7608145,4685,4685,4685,4685,0
20250206,105300,7608145,4685,4685,4685,4685,47
20250206,105200,7387950,4685,4685,4685,4685,4
20250206,105100,7369210,4700,4700,4700,4700,0
20250206,105000,7369210,4700,4700,4700,4700,0
20250206,104900,7369210,4700,4700,4700,4700,0
20250206,104800,7369210,4700,4700,4700,4700,5
20250206,104700,7345710,4710,4710,4710,4710,0
20250206,104600,7345710,4710,4710,4710,4710,0
20250206,104500,7345710,4710,4710,4710,4710,0
20250206,104400,7345710,4710,4710,4710,4710,40
20250206,104300,7157310,4710,4710,4710,4710,0
20250206,104200,7157310,4710,4710,4710,4710,0
20250206,104100,7157310,4710,4710,4710,4710,0
20250206,104000,7157310,4710,4710,4710,4710,0
20250206,103900,7157310,4710,4710,4710,4710,0
20250206,103800,7157310,4710,4710,4710,4710,0
20250206,103700,7157310,4710,4710,4710,4710,0
20250206,103600,7157310,4710,4710,4710,4710,0
20250206,103500,7157310,4710,4710,4710,4710,0
20250206,103400,7157310,4710,4710,4710,4710,0
20250206,103300,7157310,4710,4710,4710,4710,1
20250206,103200,7152600,4690,4690,4690,4690,0
20250206,103100,7152600,4690,4690,4690,4690,0
20250206,103000,7152600,4690,4690,4690,4690,16
20250206,102900,7077560,4690,4690,4690,4690,0
20250206,102800,7077560,4690,4690,4690,4690,13
20250206,102700,7016590,4690,4690,4690,4690,0
20250206,102600,7016590,4690,4690,4690,4690,0
20250206,102500,7016590,4690,4690,4690,4690,0
20250206,102400,7016590,4690,4690,4690,4690,0
20250206,102300,7016590,4690,4690,4690,4690,0
20250206,102200,7016590,4690,4690,4690,4690,0
20250206,102100,7016590,4690,4690,4690,4690,0
20250206,102000,7016590,4690,4690,4690,4690,0
20250206,101900,7016590,4690,4690,4690,4690,0
20250206,101800,7016590,4690,4690,4690,4690,0
20250206,101700,7016590,4690,4690,4690,4690,6
20250206,101600,6988450,4710,4710,4710,4710,15
20250206,101500,6917800,4720,4720,4720,4720,0
20250206,101400,6917800,4720,4720,4720,4720,0
20250206,101300,6917800,4720,4720,4720,4720,0
20250206,101200,6917800,4720,4720,4720,4720,0
20250206,101100,6917800,4720,4720,4720,4720,0
20250206,101000,6917800,4720,4720,4720,4720,0
20250206,100900,6917800,4720,4720,4720,4720,0
20250206,100800,6917800,4720,4720,4720,4720,0
20250206,100700,6917800,4720,4720,4720,4720,0
20250206,100600,6917800,4720,4720,4720,4720,0
20250206,100500,6917800,4720,4720,4720,4720,2
20250206,100400,6908360,4720,4720,4720,4720,0
20250206,100300,6908360,4720,4720,4720,4720,1
20250206,100200,6903640,4700,4700,4700,4700,0
20250206,100100,6903640,4700,4700,4700,4700,0
20250206,100000,6903640,4700,4700,4700,4700,0
20250206,095900,6903640,4700,4700,4700,4700,0
20250206,095800,6903640,4700,4700,4700,4700,0
20250206,095700,6903640,4700,4700,4700,4700,0
20250206,095600,6903640,4700,4700,4700,4700,0
20250206,095500,6903640,4700,4690,4700,4690,500
20250206,095400,4553800,4690,4690,4690,4690,36
20250206,095300,4384960,4690,4690,4690,4690,1
20250206,095200,4380270,4690,4690,4690,4690,0
20250206,095100,4380270,4690,4700,4700,4690,33
20250206,095000,4225180,4700,4700,4700,4700,5
20250206,094900,4201680,4700,4700,4700,4700,0
20250206,094800,4201680,4700,4700,4700,4700,0
20250206,094700,4201680,4700,4700,4700,4700,0
20250206,094600,4201680,4700,4700,4700,4700,0
20250206,094500,4201680,4700,4700,4700,4700,0
20250206,094400,4201680,4700,4700,4700,4700,4
20250206,094300,4182880,4685,4685,4685,4685,0
20250206,094200,4182880,4685,4685,4685,4685,0
20250206,094100,4182880,4685,4685,4685,4685,0
20250206,094000,4182880,4685,4685,4685,4685,0
20250206,093900,4182880,4685,4685,4685,4685,0
20250206,093800,4182880,4685,4685,4685,4685,0
20250206,093700,4182880,4685,4685,4685,4685,0
20250206,093600,4182880,4685,4685,4685,4685,0
20250206,093500,4182880,4685,4685,4685,4685,0
20250206,093400,4182880,4685,4685,4685,4685,0
20250206,093300,4182880,4685,4685,4685,4685,0
20250206,093200,4182880,4685,4685,4685,4685,0
20250206,093100,4182880,4685,4685,4685,4685,0
20250206,093000,4182880,4685,4685,4685,4685,5
20250206,092900,4159455,4685,4685,4685,4685,0
20250206,092800,4159455,4685,4685,4685,4685,0
20250206,092700,4159455,4685,4685,4685,4685,0
20250206,092600,4159455,4685,4685,4685,4685,0
20250206,092500,4159455,4685,4685,4685,4685,64
20250206,092400,3859615,4685,4685,4685,4685,0
20250206,092300,3859615,4685,4685,4685,4685,20
20250206,092200,3765915,4685,4685,4685,4685,0
20250206,092100,3765915,4685,4685,4685,4685,0
20250206,092000,3765915,4685,4685,4685,4685,0
20250206,091900,3765915,4685,4690,4690,4685,18
20250206,091800,3681515,4700,4700,4700,4700,0
20250206,091700,3681515,4700,4700,4700,4700,11
20250206,091600,3629815,4700,4700,4700,4700,1
20250206,091500,3625115,4725,4725,4725,4725,0
20250206,091400,3625115,4725,4725,4725,4725,1
20250206,091300,3620390,4690,4720,4725,4690,327
20250206,091200,2076930,4740,4740,4740,4740,0
20250206,091100,2076930,4740,4740,4740,4740,0
20250206,091000,2076930,4740,4740,4740,4740,0
20250206,090900,2076930,4740,4740,4740,4740,0
20250206,090800,2076930,4740,4740,4740,4740,1
20250206,090700,2072190,4645,4645,4645,4645,0
20250206,090600,2072190,4645,4645,4645,4645,0
20250206,090500,2072190,4645,4645,4645,4645,0
20250206,090400,2072190,4645,4645,4645,4645,0
20250206,090300,2072190,4645,4645,4645,4645,0
20250206,090200,2072190,4645,4645,4645,4645,100
20250206,090100,1607690,4635,4635,4635,4635,0
20250206,090000,1607690,4635,4775,4775,4610,345