KissMeData/130580/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202200,56731345,4750,4750,4750,4750,201
20250206,202100,56731345,4750,4750,4750,4750,0
20250206,202000,56731345,4750,4750,4750,4750,0
20250206,201900,56731345,4750,4750,4750,4750,0
20250206,201800,56731345,4750,4750,4750,4750,0
20250206,201700,56731345,4750,4750,4750,4750,0
20250206,201600,56731345,4750,4750,4750,4750,0
20250206,201500,56731345,4750,4750,4750,4750,0
20250206,201400,56731345,4750,4750,4750,4750,0
20250206,201300,56731345,4750,4750,4750,4750,0
20250206,201200,56731345,4750,4750,4750,4750,0
20250206,201100,56731345,4750,4750,4750,4750,0
20250206,201000,56731345,4750,4750,4750,4750,0
20250206,200900,56731345,4750,4750,4750,4750,0
20250206,200800,56731345,4750,4750,4750,4750,0
20250206,200700,56731345,4750,4750,4750,4750,0
20250206,200600,56731345,4750,4750,4750,4750,0
20250206,200500,56731345,4750,4750,4750,4750,0
20250206,200400,56731345,4750,4750,4750,4750,0
20250206,200300,56731345,4750,4750,4750,4750,0
20250206,200200,56731345,4750,4750,4750,4750,0
20250206,200100,56731345,4750,4750,4750,4750,0
20250206,200000,56731345,4750,4750,4750,4750,0
20250206,195900,56731345,4750,4750,4750,4750,0
20250206,195800,56731345,4750,4750,4750,4750,0
20250206,195700,56731345,4750,4750,4750,4750,0
20250206,195600,56731345,4750,4750,4750,4750,0
20250206,195500,56731345,4750,4750,4750,4750,0
20250206,195400,56731345,4750,4750,4750,4750,0
20250206,195300,56731345,4750,4750,4750,4750,0
20250206,195200,56731345,4750,4750,4750,4750,201
20250206,195100,56731345,4750,4750,4750,4750,0
20250206,195000,56731345,4750,4750,4750,4750,0
20250206,194900,56731345,4750,4750,4750,4750,0
20250206,194800,56731345,4750,4750,4750,4750,0
20250206,194700,56731345,4750,4750,4750,4750,0
20250206,194600,56731345,4750,4750,4750,4750,0
20250206,194500,56731345,4750,4750,4750,4750,0
20250206,194400,56731345,4750,4750,4750,4750,0
20250206,194300,56731345,4750,4750,4750,4750,0
20250206,194200,56731345,4750,4750,4750,4750,0
20250206,194100,56731345,4750,4750,4750,4750,0
20250206,194000,56731345,4750,4750,4750,4750,0
20250206,193900,56731345,4750,4750,4750,4750,0
20250206,193800,56731345,4750,4750,4750,4750,0
20250206,193700,56731345,4750,4750,4750,4750,0
20250206,193600,56731345,4750,4750,4750,4750,0
20250206,193500,56731345,4750,4750,4750,4750,0
20250206,193400,56731345,4750,4750,4750,4750,0
20250206,193300,56731345,4750,4750,4750,4750,0
20250206,193200,56731345,4750,4750,4750,4750,0
20250206,193100,56731345,4750,4750,4750,4750,0
20250206,193000,56731345,4750,4750,4750,4750,0
20250206,192900,56731345,4750,4750,4750,4750,0
20250206,192800,56731345,4750,4750,4750,4750,0
20250206,192700,56731345,4750,4750,4750,4750,0
20250206,192600,56731345,4750,4750,4750,4750,0
20250206,192500,56731345,4750,4750,4750,4750,0
20250206,192400,56731345,4750,4750,4750,4750,0
20250206,192300,56731345,4750,4750,4750,4750,0
20250206,192200,56731345,4750,4750,4750,4750,201
20250206,192100,56731345,4750,4750,4750,4750,0
20250206,192000,56731345,4750,4750,4750,4750,0
20250206,191900,56731345,4750,4750,4750,4750,0
20250206,191800,56731345,4750,4750,4750,4750,0
20250206,191700,56731345,4750,4750,4750,4750,0
20250206,191600,56731345,4750,4750,4750,4750,0
20250206,191500,56731345,4750,4750,4750,4750,0
20250206,191400,56731345,4750,4750,4750,4750,0
20250206,191300,56731345,4750,4750,4750,4750,0
20250206,191200,56731345,4750,4750,4750,4750,0
20250206,191100,56731345,4750,4750,4750,4750,0
20250206,191000,56731345,4750,4750,4750,4750,0
20250206,190900,56731345,4750,4750,4750,4750,0
20250206,190800,56731345,4750,4750,4750,4750,0
20250206,190700,56731345,4750,4750,4750,4750,0
20250206,190600,56731345,4750,4750,4750,4750,0
20250206,190500,56731345,4750,4750,4750,4750,0
20250206,190400,56731345,4750,4750,4750,4750,0
20250206,190300,56731345,4750,4750,4750,4750,0
20250206,190200,56731345,4750,4750,4750,4750,0
20250206,190100,56731345,4750,4750,4750,4750,0
20250206,190000,56731345,4750,4750,4750,4750,0
20250206,185900,56731345,4750,4750,4750,4750,0
20250206,185800,56731345,4750,4750,4750,4750,0
20250206,185700,56731345,4750,4750,4750,4750,0
20250206,185600,56731345,4750,4750,4750,4750,0
20250206,185500,56731345,4750,4750,4750,4750,0
20250206,185400,56731345,4750,4750,4750,4750,0
20250206,185300,56731345,4750,4750,4750,4750,0
20250206,185200,56731345,4750,4750,4750,4750,201
20250206,185100,56731345,4750,4750,4750,4750,0
20250206,185000,56731345,4750,4750,4750,4750,0
20250206,184900,56731345,4750,4750,4750,4750,0
20250206,184800,56731345,4750,4750,4750,4750,0
20250206,184700,56731345,4750,4750,4750,4750,0
20250206,184600,56731345,4750,4750,4750,4750,0
20250206,184500,56731345,4750,4750,4750,4750,0
20250206,184400,56731345,4750,4750,4750,4750,0
20250206,184300,56731345,4750,4750,4750,4750,0
20250206,184200,56731345,4750,4750,4750,4750,0
20250206,184100,56731345,4750,4750,4750,4750,0
20250206,184000,56731345,4750,4750,4750,4750,0
20250206,183900,56731345,4750,4750,4750,4750,0
20250206,183800,56731345,4750,4750,4750,4750,0
20250206,183700,56731345,4750,4750,4750,4750,0
20250206,183600,56731345,4750,4750,4750,4750,0
20250206,183500,56731345,4750,4750,4750,4750,0
20250206,183400,56731345,4750,4750,4750,4750,0
20250206,183300,56731345,4750,4750,4750,4750,0
20250206,183200,56731345,4750,4750,4750,4750,0
20250206,183100,56731345,4750,4750,4750,4750,0
20250206,183000,56731345,4750,4750,4750,4750,0
20250206,182900,56731345,4750,4750,4750,4750,0
20250206,182800,56731345,4750,4750,4750,4750,0
20250206,182700,56731345,4750,4750,4750,4750,0
20250206,182600,56731345,4750,4750,4750,4750,0
20250206,182500,56731345,4750,4750,4750,4750,0
20250206,182400,56731345,4750,4750,4750,4750,0
20250206,182300,56731345,4750,4750,4750,4750,0
20250206,182200,56731345,4750,4750,4750,4750,201
20250206,182100,56731345,4750,4750,4750,4750,0
20250206,182000,56731345,4750,4750,4750,4750,0
20250206,181900,56731345,4750,4750,4750,4750,0
20250206,181800,56731345,4750,4750,4750,4750,0
20250206,181700,56731345,4750,4750,4750,4750,0
20250206,181600,56731345,4750,4750,4750,4750,0
20250206,181500,56731345,4750,4750,4750,4750,0
20250206,181400,56731345,4750,4750,4750,4750,0
20250206,181300,56731345,4750,4750,4750,4750,0
20250206,181200,56731345,4750,4750,4750,4750,0
20250206,181100,56731345,4750,4750,4750,4750,0
20250206,181000,56731345,4750,4750,4750,4750,0
20250206,180900,56731345,4750,4750,4750,4750,0
20250206,180800,56731345,4750,4750,4750,4750,0
20250206,180700,56731345,4750,4750,4750,4750,0
20250206,180600,56731345,4750,4750,4750,4750,0
20250206,180500,56731345,4750,4750,4750,4750,0
20250206,180400,56731345,4750,4750,4750,4750,0
20250206,180300,56731345,4750,4750,4750,4750,0
20250206,180200,56731345,4750,4750,4750,4750,0
20250206,180100,56731345,4750,4750,4750,4750,0
20250206,180000,56731345,4750,4750,4750,4750,0
20250206,175900,56731345,4750,4750,4750,4750,0
20250206,175800,56731345,4750,4750,4750,4750,0
20250206,175700,56731345,4750,4750,4750,4750,0
20250206,175600,56731345,4750,4750,4750,4750,0
20250206,175500,56731345,4750,4750,4750,4750,0
20250206,175400,56731345,4750,4750,4750,4750,0
20250206,175300,56731345,4750,4750,4750,4750,0
20250206,175200,56731345,4750,4750,4750,4750,201
20250206,175100,56731345,4750,4750,4750,4750,0
20250206,175000,56731345,4750,4750,4750,4750,0
20250206,174900,56731345,4750,4750,4750,4750,0
20250206,174800,56731345,4750,4750,4750,4750,0
20250206,174700,56731345,4750,4750,4750,4750,0
20250206,174600,56731345,4750,4750,4750,4750,0
20250206,174500,56731345,4750,4750,4750,4750,0
20250206,174400,56731345,4750,4750,4750,4750,0
20250206,174300,56731345,4750,4750,4750,4750,0
20250206,174200,56731345,4750,4750,4750,4750,0
20250206,174100,56731345,4750,4750,4750,4750,0
20250206,174000,56731345,4750,4750,4750,4750,0
20250206,173900,56731345,4750,4750,4750,4750,0
20250206,173800,56731345,4750,4750,4750,4750,0
20250206,173700,56731345,4750,4750,4750,4750,0
20250206,173600,56731345,4750,4750,4750,4750,0
20250206,173500,56731345,4750,4750,4750,4750,0
20250206,173400,56731345,4750,4750,4750,4750,0
20250206,173300,56731345,4750,4750,4750,4750,0
20250206,173200,56731345,4750,4750,4750,4750,0
20250206,173100,56731345,4750,4750,4750,4750,0
20250206,173000,56731345,4750,4750,4750,4750,0
20250206,172900,56731345,4750,4750,4750,4750,0
20250206,172800,56731345,4750,4750,4750,4750,0
20250206,172700,56731345,4750,4750,4750,4750,0
20250206,172600,56731345,4750,4750,4750,4750,0
20250206,172500,56731345,4750,4750,4750,4750,0
20250206,172400,56731345,4750,4750,4750,4750,0
20250206,172300,56731345,4750,4750,4750,4750,0
20250206,172200,56731345,4750,4750,4750,4750,201
20250206,172100,56731345,4750,4750,4750,4750,0
20250206,172000,56731345,4750,4750,4750,4750,0
20250206,171900,56731345,4750,4750,4750,4750,0
20250206,171800,56731345,4750,4750,4750,4750,0
20250206,171700,56731345,4750,4750,4750,4750,0
20250206,171600,56731345,4750,4750,4750,4750,0
20250206,171500,56731345,4750,4750,4750,4750,0
20250206,171400,56731345,4750,4750,4750,4750,0
20250206,171300,56731345,4750,4750,4750,4750,0
20250206,171200,56731345,4750,4750,4750,4750,0
20250206,171100,56731345,4750,4750,4750,4750,0
20250206,171000,56731345,4750,4750,4750,4750,0
20250206,170900,56731345,4750,4750,4750,4750,0
20250206,170800,56731345,4750,4750,4750,4750,0
20250206,170700,56731345,4750,4750,4750,4750,0
20250206,170600,56731345,4750,4750,4750,4750,0
20250206,170500,56731345,4750,4750,4750,4750,0
20250206,170400,56731345,4750,4750,4750,4750,0
20250206,170300,56731345,4750,4750,4750,4750,0
20250206,170200,56731345,4750,4750,4750,4750,0
20250206,170100,56731345,4750,4750,4750,4750,0
20250206,170000,56731345,4750,4750,4750,4750,0
20250206,165900,56731345,4750,4750,4750,4750,0
20250206,165800,56731345,4750,4750,4750,4750,0
20250206,165700,56731345,4750,4750,4750,4750,0
20250206,165600,56731345,4750,4750,4750,4750,0
20250206,165500,56731345,4750,4750,4750,4750,0
20250206,165400,56731345,4750,4750,4750,4750,0
20250206,165300,56731345,4750,4750,4750,4750,0
20250206,165200,56731345,4750,4750,4750,4750,201
20250206,165100,56731345,4750,4750,4750,4750,0
20250206,165000,56731345,4750,4750,4750,4750,0
20250206,164900,56731345,4750,4750,4750,4750,0
20250206,164800,56731345,4750,4750,4750,4750,0
20250206,164700,56731345,4750,4750,4750,4750,0
20250206,164600,56731345,4750,4750,4750,4750,0
20250206,164500,56731345,4750,4750,4750,4750,0
20250206,164400,56731345,4750,4750,4750,4750,0
20250206,164300,56731345,4750,4750,4750,4750,0
20250206,164200,56731345,4750,4750,4750,4750,0
20250206,164100,56731345,4750,4750,4750,4750,0
20250206,164000,56731345,4750,4750,4750,4750,0
20250206,163900,56731345,4750,4750,4750,4750,0
20250206,163800,56731345,4750,4750,4750,4750,0
20250206,163700,56731345,4750,4750,4750,4750,0
20250206,163600,56731345,4750,4750,4750,4750,0
20250206,163500,56731345,4750,4750,4750,4750,0
20250206,163400,56731345,4750,4750,4750,4750,0
20250206,163300,56731345,4750,4750,4750,4750,0
20250206,163200,56731345,4750,4750,4750,4750,0
20250206,163100,56731345,4750,4750,4750,4750,0
20250206,163000,56731345,4750,4750,4750,4750,0
20250206,162900,56731345,4750,4750,4750,4750,0
20250206,162800,56731345,4750,4750,4750,4750,0
20250206,162700,56731345,4750,4750,4750,4750,0
20250206,162600,56731345,4750,4750,4750,4750,0
20250206,162500,56731345,4750,4750,4750,4750,0
20250206,162400,56731345,4750,4750,4750,4750,0
20250206,162300,56731345,4750,4750,4750,4750,0
20250206,162200,56731345,4750,4750,4750,4750,201
20250206,162100,56731345,4750,4750,4750,4750,0
20250206,162000,56731345,4750,4750,4750,4750,0
20250206,161900,56731345,4750,4750,4750,4750,0
20250206,161800,56731345,4750,4750,4750,4750,0
20250206,161700,56731345,4750,4750,4750,4750,0
20250206,161600,56731345,4750,4750,4750,4750,0
20250206,161500,56731345,4750,4750,4750,4750,0
20250206,161400,56731345,4750,4750,4750,4750,0
20250206,161300,56731345,4750,4750,4750,4750,0
20250206,161200,56731345,4750,4750,4750,4750,0
20250206,161100,56731345,4750,4750,4750,4750,0
20250206,161000,56731345,4750,4750,4750,4750,0
20250206,160900,56731345,4750,4750,4750,4750,0
20250206,160800,56731345,4750,4750,4750,4750,0
20250206,160700,56731345,4750,4750,4750,4750,0
20250206,160600,56731345,4750,4750,4750,4750,0
20250206,160500,56731345,4750,4750,4750,4750,0
20250206,160400,56731345,4750,4750,4750,4750,0
20250206,160300,56731345,4750,4750,4750,4750,0
20250206,160200,56731345,4750,4750,4750,4750,0
20250206,160100,56731345,4750,4750,4750,4750,0
20250206,160000,56731345,4750,4750,4750,4750,0
20250206,155900,56731345,4750,4750,4750,4750,0
20250206,155800,56731345,4750,4750,4750,4750,0
20250206,155700,56731345,4750,4750,4750,4750,0
20250206,155600,56731345,4750,4750,4750,4750,0
20250206,155500,56731345,4750,4750,4750,4750,0
20250206,155400,56731345,4750,4750,4750,4750,0
20250206,155300,56731345,4750,4750,4750,4750,0
20250206,155200,56731345,4750,4750,4750,4750,201
20250206,155100,56731345,4750,4750,4750,4750,0
20250206,155000,56731345,4750,4750,4750,4750,0
20250206,154900,56731345,4750,4750,4750,4750,0
20250206,154800,56731345,4750,4750,4750,4750,0
20250206,154700,56731345,4750,4750,4750,4750,0
20250206,154600,56731345,4750,4750,4750,4750,0
20250206,154500,56731345,4750,4750,4750,4750,0
20250206,154400,56731345,4750,4750,4750,4750,0
20250206,154300,56731345,4750,4750,4750,4750,0
20250206,154200,56731345,4750,4750,4750,4750,0
20250206,154100,56731345,4750,4750,4750,4750,0
20250206,154000,56731345,4750,4750,4750,4750,0
20250206,153900,56731345,4750,4750,4750,4750,0
20250206,153800,56731345,4750,4750,4750,4750,0
20250206,153700,56731345,4750,4750,4750,4750,0
20250206,153600,56731345,4750,4750,4750,4750,0
20250206,153500,56731345,4750,4750,4750,4750,0
20250206,153400,56731345,4750,4750,4750,4750,0
20250206,153300,56731345,4750,4750,4750,4750,0
20250206,153200,56731345,4750,4750,4750,4750,0
20250206,153100,56731345,4750,4750,4750,4750,0
20250206,153000,56731345,4750,4750,4750,4750,201
20250206,152900,55776595,4750,4750,4750,4750,0
20250206,152800,55776595,4750,4750,4750,4750,0
20250206,152700,55776595,4750,4750,4750,4750,0
20250206,152600,55776595,4750,4750,4750,4750,0
20250206,152500,55776595,4750,4750,4750,4750,0
20250206,152400,55776595,4750,4750,4750,4750,0
20250206,152300,55776595,4750,4750,4750,4750,0
20250206,152200,55776595,4750,4750,4750,4750,0
20250206,152100,55776595,4750,4750,4750,4750,0
20250206,152000,55776595,4750,4750,4750,4750,0
20250206,151900,55776595,4750,4750,4750,4750,0
20250206,151800,55776595,4750,4750,4750,4750,0
20250206,151700,55776595,4750,4750,4750,4750,0
20250206,151600,55776595,4750,4750,4750,4750,0
20250206,151500,55776595,4750,4750,4750,4750,0
20250206,151400,55776595,4750,4750,4750,4750,0
20250206,151300,55776595,4750,4750,4750,4750,0
20250206,151200,55776595,4750,4750,4750,4750,0
20250206,151100,55776595,4750,4750,4750,4750,0
20250206,151000,55776595,4750,4750,4750,4750,0
20250206,150900,55776595,4750,4750,4750,4750,0
20250206,150800,55776595,4750,4750,4750,4750,0
20250206,150700,55776595,4750,4750,4750,4750,0
20250206,150600,55776595,4750,4750,4750,4750,0
20250206,150500,55776595,4750,4750,4750,4750,0
20250206,150400,55776595,4750,4750,4750,4750,0
20250206,150300,55776595,4750,4750,4750,4750,0
20250206,150200,55776595,4750,4750,4750,4750,0
20250206,150100,55776595,4750,4750,4750,4750,0
20250206,150000,55776595,4750,4750,4750,4750,0
20250206,145900,55776595,4750,4750,4750,4750,0
20250206,145800,55776595,4750,4750,4750,4750,0
20250206,145700,55776595,4750,4750,4750,4750,1
20250206,145600,55771845,4750,4750,4750,4750,0
20250206,145500,55771845,4750,4750,4750,4750,1
20250206,145400,55767095,4750,4750,4750,4750,0
20250206,145300,55767095,4750,4750,4750,4750,0
20250206,145200,55767095,4750,4750,4750,4750,0
20250206,145100,55767095,4750,4745,4750,4740,11
20250206,145000,55714900,4750,4750,4750,4750,0
20250206,144900,55714900,4750,4750,4750,4750,0
20250206,144800,55714900,4750,4750,4750,4750,0
20250206,144700,55714900,4750,4750,4750,4750,0
20250206,144600,55714900,4750,4750,4750,4750,0
20250206,144500,55714900,4750,4750,4750,4750,0
20250206,144400,55714900,4750,4750,4750,4750,0
20250206,144300,55714900,4750,4750,4750,4750,0
20250206,144200,55714900,4750,4750,4750,4750,0
20250206,144100,55714900,4750,4750,4750,4750,0
20250206,144000,55714900,4750,4750,4750,4750,0
20250206,143900,55714900,4750,4750,4750,4750,1
20250206,143800,55710150,4750,4750,4750,4750,0
20250206,143700,55710150,4750,4750,4750,4750,0
20250206,143600,55710150,4750,4750,4750,4750,3
20250206,143500,55695900,4750,4750,4750,4750,0
20250206,143400,55695900,4750,4750,4750,4750,0
20250206,143300,55695900,4750,4750,4750,4750,0
20250206,143200,55695900,4750,4750,4750,4750,0
20250206,143100,55695900,4750,4750,4750,4750,0
20250206,143000,55695900,4750,4750,4750,4750,0
20250206,142900,55695900,4750,4750,4750,4750,0
20250206,142800,55695900,4750,4750,4750,4750,0
20250206,142700,55695900,4750,4750,4750,4750,0
20250206,142600,55695900,4750,4750,4750,4750,0
20250206,142500,55695900,4750,4750,4750,4750,0
20250206,142400,55695900,4750,4750,4750,4750,0
20250206,142300,55695900,4750,4750,4750,4750,0
20250206,142200,55695900,4750,4750,4750,4750,0
20250206,142100,55695900,4750,4750,4750,4750,0
20250206,142000,55695900,4750,4750,4750,4750,0
20250206,141900,55695900,4750,4750,4750,4750,0
20250206,141800,55695900,4750,4750,4750,4750,0
20250206,141700,55695900,4750,4750,4750,4750,0
20250206,141600,55695900,4750,4750,4750,4750,2
20250206,141500,55686400,4750,4750,4750,4750,0
20250206,141400,55686400,4750,4750,4750,4750,0
20250206,141300,55686400,4750,4750,4750,4750,0
20250206,141200,55686400,4750,4750,4750,4750,0
20250206,141100,55686400,4750,4750,4750,4750,0
20250206,141000,55686400,4750,4750,4750,4750,54
20250206,140900,55429900,4750,4750,4750,4750,0
20250206,140800,55429900,4750,4750,4750,4750,0
20250206,140700,55429900,4750,4750,4750,4750,0
20250206,140600,55429900,4750,4750,4750,4750,0
20250206,140500,55429900,4750,4750,4750,4750,0
20250206,140400,55429900,4750,4750,4750,4750,0
20250206,140300,55429900,4750,4750,4750,4750,0
20250206,140200,55429900,4750,4750,4750,4750,1
20250206,140100,55425150,4750,4750,4750,4750,0
20250206,140000,55425150,4750,4750,4750,4750,0
20250206,135900,55425150,4750,4750,4750,4750,0
20250206,135800,55425150,4750,4750,4750,4750,0
20250206,135700,55425150,4750,4750,4750,4750,0
20250206,135600,55425150,4750,4750,4750,4750,0
20250206,135500,55425150,4750,4750,4750,4750,0
20250206,135400,55425150,4750,4750,4750,4750,0
20250206,135300,55425150,4750,4750,4750,4750,0
20250206,135200,55425150,4750,4750,4750,4750,0
20250206,135100,55425150,4750,4750,4750,4750,0
20250206,135000,55425150,4750,4750,4750,4750,0
20250206,134900,55425150,4750,4750,4750,4750,0
20250206,134800,55425150,4750,4750,4750,4750,0
20250206,134700,55425150,4750,4750,4750,4750,0
20250206,134600,55425150,4750,4750,4750,4750,0
20250206,134500,55425150,4750,4750,4750,4750,0
20250206,134400,55425150,4750,4750,4750,4750,0
20250206,134300,55425150,4750,4750,4750,4750,300
20250206,134200,54000150,4750,4750,4750,4750,0
20250206,134100,54000150,4750,4750,4750,4750,0
20250206,134000,54000150,4750,4750,4750,4750,0
20250206,133900,54000150,4750,4750,4750,4750,0
20250206,133800,54000150,4750,4750,4750,4750,177
20250206,133700,53159400,4740,4740,4740,4740,0
20250206,133600,53159400,4740,4740,4740,4740,0
20250206,133500,53159400,4740,4740,4740,4740,0
20250206,133400,53159400,4740,4740,4740,4740,0
20250206,133300,53159400,4740,4740,4740,4740,52
20250206,133200,52912920,4750,4750,4750,4750,0
20250206,133100,52912920,4750,4750,4750,4750,0
20250206,133000,52912920,4750,4745,4750,4745,2
20250206,132900,52903425,4745,4745,4745,4745,0
20250206,132800,52903425,4745,4745,4745,4745,0
20250206,132700,52903425,4745,4745,4745,4745,0
20250206,132600,52903425,4745,4745,4745,4745,0
20250206,132500,52903425,4745,4745,4745,4745,0
20250206,132400,52903425,4745,4745,4745,4745,0
20250206,132300,52903425,4745,4745,4745,4745,0
20250206,132200,52903425,4745,4745,4745,4745,0
20250206,132100,52903425,4745,4745,4745,4745,0
20250206,132000,52903425,4745,4745,4745,4745,0
20250206,131900,52903425,4745,4745,4745,4745,0
20250206,131800,52903425,4745,4745,4745,4745,0
20250206,131700,52903425,4745,4745,4745,4745,0
20250206,131600,52903425,4745,4745,4745,4745,21
20250206,131500,52803780,4745,4745,4745,4745,0
20250206,131400,52803780,4745,4745,4745,4745,0
20250206,131300,52803780,4745,4745,4745,4745,0
20250206,131200,52803780,4745,4745,4745,4745,0
20250206,131100,52803780,4745,4745,4745,4745,0
20250206,131000,52803780,4745,4745,4745,4745,301
20250206,130900,51375535,4740,4740,4740,4740,0
20250206,130800,51375535,4740,4740,4740,4740,0
20250206,130700,51375535,4740,4740,4740,4740,0
20250206,130600,51375535,4740,4740,4740,4740,0
20250206,130500,51375535,4740,4740,4740,4740,0
20250206,130400,51375535,4740,4740,4740,4740,2
20250206,130300,51366055,4740,4740,4740,4740,0
20250206,130200,51366055,4740,4740,4740,4740,66
20250206,130100,51053215,4740,4740,4740,4740,112
20250206,130000,50522335,4730,4730,4730,4730,0
20250206,125900,50522335,4730,4730,4730,4730,0
20250206,125800,50522335,4730,4730,4730,4730,2646
20250206,125700,38006755,4730,4730,4730,4730,229
20250206,125600,36923585,4740,4740,4740,4740,0
20250206,125500,36923585,4740,4740,4740,4740,24
20250206,125400,36809825,4730,4740,4740,4730,210
20250206,125300,35816225,4740,4740,4740,4740,5
20250206,125200,35792525,4740,4740,4740,4740,0
20250206,125100,35792525,4740,4740,4740,4740,0
20250206,125000,35792525,4740,4740,4740,4740,0
20250206,124900,35792525,4740,4740,4740,4730,60
20250206,124800,35508625,4740,4740,4740,4740,0
20250206,124700,35508625,4740,4740,4740,4740,0
20250206,124600,35508625,4740,4740,4740,4740,0
20250206,124500,35508625,4740,4740,4740,4740,0
20250206,124400,35508625,4740,4740,4740,4740,0
20250206,124300,35508625,4740,4740,4740,4740,0
20250206,124200,35508625,4740,4740,4740,4740,0
20250206,124100,35508625,4740,4740,4740,4740,0
20250206,124000,35508625,4740,4740,4740,4740,0
20250206,123900,35508625,4740,4740,4740,4740,0
20250206,123800,35508625,4740,4740,4740,4740,1
20250206,123700,35503885,4730,4730,4730,4730,0
20250206,123600,35503885,4730,4730,4730,4730,0
20250206,123500,35503885,4730,4730,4730,4730,0
20250206,123400,35503885,4730,4730,4730,4730,0
20250206,123300,35503885,4730,4730,4730,4730,0
20250206,123200,35503885,4730,4730,4730,4730,0
20250206,123100,35503885,4730,4730,4730,4730,0
20250206,123000,35503885,4730,4730,4730,4730,0
20250206,122900,35503885,4730,4730,4730,4730,0
20250206,122800,35503885,4730,4730,4730,4730,0
20250206,122700,35503885,4730,4740,4740,4730,508
20250206,122600,33100605,4740,4740,4740,4740,0
20250206,122500,33100605,4740,4740,4740,4740,0
20250206,122400,33100605,4740,4740,4740,4740,0
20250206,122300,33100605,4740,4740,4740,4740,0
20250206,122200,33100605,4740,4740,4740,4740,0
20250206,122100,33100605,4740,4740,4740,4740,0
20250206,122000,33100605,4740,4740,4740,4740,0
20250206,121900,33100605,4740,4740,4740,4740,0
20250206,121800,33100605,4740,4740,4740,4740,0
20250206,121700,33100605,4740,4740,4740,4740,0
20250206,121600,33100605,4740,4740,4740,4740,0
20250206,121500,33100605,4740,4740,4740,4740,0
20250206,121400,33100605,4740,4740,4740,4740,0
20250206,121300,33100605,4740,4740,4740,4740,0
20250206,121200,33100605,4740,4740,4740,4740,0
20250206,121100,33100605,4740,4740,4740,4740,0
20250206,121000,33100605,4740,4740,4740,4740,0
20250206,120900,33100605,4740,4740,4740,4740,0
20250206,120800,33100605,4740,4740,4740,4740,0
20250206,120700,33100605,4740,4740,4740,4740,0
20250206,120600,33100605,4740,4740,4740,4740,0
20250206,120500,33100605,4740,4740,4740,4740,0
20250206,120400,33100605,4740,4740,4740,4740,0
20250206,120300,33100605,4740,4740,4740,4740,0
20250206,120200,33100605,4740,4740,4740,4740,0
20250206,120100,33100605,4740,4740,4740,4740,0
20250206,120000,33100605,4740,4740,4740,4740,0
20250206,115900,33100605,4740,4740,4740,4740,0
20250206,115800,33100605,4740,4740,4740,4740,0
20250206,115700,33100605,4740,4740,4740,4740,0
20250206,115600,33100605,4740,4740,4740,4740,228
20250206,115500,32019885,4740,4740,4740,4740,0
20250206,115400,32019885,4740,4740,4740,4740,16
20250206,115300,31944045,4735,4735,4735,4735,0
20250206,115200,31944045,4735,4735,4735,4735,0
20250206,115100,31944045,4735,4735,4735,4735,0
20250206,115000,31944045,4735,4735,4735,4735,0
20250206,114900,31944045,4735,4735,4735,4735,0
20250206,114800,31944045,4735,4735,4735,4735,0
20250206,114700,31944045,4735,4735,4735,4735,0
20250206,114600,31944045,4735,4735,4735,4735,0
20250206,114500,31944045,4735,4735,4735,4735,0
20250206,114400,31944045,4735,4735,4735,4735,0
20250206,114300,31944045,4735,4735,4735,4735,0
20250206,114200,31944045,4735,4735,4735,4735,0
20250206,114100,31944045,4735,4735,4735,4735,0
20250206,114000,31944045,4735,4735,4735,4735,0
20250206,113900,31944045,4735,4735,4735,4735,0
20250206,113800,31944045,4735,4735,4735,4735,0
20250206,113700,31944045,4735,4735,4735,4735,0
20250206,113600,31944045,4735,4735,4735,4735,0
20250206,113500,31944045,4735,4735,4735,4735,0
20250206,113400,31944045,4735,4735,4735,4735,0
20250206,113300,31944045,4735,4735,4735,4735,0
20250206,113200,31944045,4735,4735,4735,4735,0
20250206,113100,31944045,4735,4735,4735,4735,0
20250206,113000,31944045,4735,4735,4735,4735,0
20250206,112900,31944045,4735,4735,4735,4735,0
20250206,112800,31944045,4735,4735,4735,4735,0
20250206,112700,31944045,4735,4735,4735,4735,0
20250206,112600,31944045,4735,4735,4735,4735,0
20250206,112500,31944045,4735,4735,4735,4735,0
20250206,112400,31944045,4735,4735,4735,4735,0
20250206,112300,31944045,4735,4735,4735,4735,0
20250206,112200,31944045,4735,4735,4735,4735,0
20250206,112100,31944045,4735,4735,4735,4735,0
20250206,112000,31944045,4735,4735,4735,4735,0
20250206,111900,31944045,4735,4735,4735,4735,0
20250206,111800,31944045,4735,4735,4735,4735,27
20250206,111700,31816200,4735,4735,4735,4735,0
20250206,111600,31816200,4735,4735,4735,4735,0
20250206,111500,31816200,4735,4735,4735,4735,1
20250206,111400,31811465,4735,4735,4735,4735,0
20250206,111300,31811465,4735,4735,4735,4735,0
20250206,111200,31811465,4735,4735,4735,4735,0
20250206,111100,31811465,4735,4735,4735,4735,200
20250206,111000,30864465,4730,4730,4730,4730,0
20250206,110900,30864465,4730,4730,4730,4730,0
20250206,110800,30864465,4730,4730,4730,4730,0
20250206,110700,30864465,4730,4730,4730,4730,0
20250206,110600,30864465,4730,4730,4730,4730,5
20250206,110500,30840815,4735,4735,4735,4735,5
20250206,110400,30817140,4735,4735,4735,4735,0
20250206,110300,30817140,4735,4735,4735,4735,0
20250206,110200,30817140,4735,4735,4735,4735,0
20250206,110100,30817140,4735,4735,4735,4735,0
20250206,110000,30817140,4735,4735,4735,4735,406
20250206,105900,28894730,4735,4735,4735,4735,0
20250206,105800,28894730,4735,4735,4735,4735,0
20250206,105700,28894730,4735,4735,4735,4735,0
20250206,105600,28894730,4735,4735,4735,4735,0
20250206,105500,28894730,4735,4735,4735,4735,0
20250206,105400,28894730,4735,4735,4735,4735,0
20250206,105300,28894730,4735,4735,4735,4735,0
20250206,105200,28894730,4735,4735,4735,4735,0
20250206,105100,28894730,4735,4735,4735,4735,0
20250206,105000,28894730,4735,4735,4735,4735,0
20250206,104900,28894730,4735,4735,4735,4735,0
20250206,104800,28894730,4735,4735,4735,4735,0
20250206,104700,28894730,4735,4735,4735,4735,0
20250206,104600,28894730,4735,4735,4735,4735,10
20250206,104500,28847380,4735,4735,4735,4735,0
20250206,104400,28847380,4735,4735,4735,4735,0
20250206,104300,28847380,4735,4735,4735,4735,0
20250206,104200,28847380,4735,4735,4735,4735,0
20250206,104100,28847380,4735,4735,4735,4735,0
20250206,104000,28847380,4735,4735,4735,4735,0
20250206,103900,28847380,4735,4735,4735,4735,1056
20250206,103800,23847220,4730,4730,4730,4730,0
20250206,103700,23847220,4730,4730,4730,4730,0
20250206,103600,23847220,4730,4730,4730,4730,0
20250206,103500,23847220,4730,4730,4730,4730,0
20250206,103400,23847220,4730,4730,4730,4730,1
20250206,103300,23842490,4735,4735,4735,4735,0
20250206,103200,23842490,4735,4735,4735,4735,0
20250206,103100,23842490,4735,4735,4735,4735,0
20250206,103000,23842490,4735,4735,4735,4735,0
20250206,102900,23842490,4735,4735,4735,4735,5
20250206,102800,23818815,4735,4735,4735,4735,0
20250206,102700,23818815,4735,4735,4735,4735,0
20250206,102600,23818815,4735,4735,4735,4735,0
20250206,102500,23818815,4735,4735,4735,4735,0
20250206,102400,23818815,4735,4735,4735,4735,100
20250206,102300,23345315,4735,4735,4735,4735,250
20250206,102200,22161565,4735,4735,4735,4735,1268
20250206,102100,16157585,4735,4735,4735,4735,0
20250206,102000,16157585,4735,4735,4735,4735,100
20250206,101900,15684085,4735,4735,4735,4735,100
20250206,101800,15210585,4735,4735,4735,4735,0
20250206,101700,15210585,4735,4735,4735,4735,0
20250206,101600,15210585,4735,4735,4735,4735,0
20250206,101500,15210585,4735,4735,4735,4735,0
20250206,101400,15210585,4735,4735,4735,4735,0
20250206,101300,15210585,4735,4735,4735,4735,0
20250206,101200,15210585,4735,4735,4735,4735,0
20250206,101100,15210585,4735,4735,4735,4735,1358
20250206,101000,8780455,4735,4735,4735,4735,0
20250206,100900,8780455,4735,4735,4735,4735,1
20250206,100800,8775720,4735,4735,4735,4735,0
20250206,100700,8775720,4735,4735,4735,4735,111
20250206,100600,8250135,4735,4735,4735,4735,0
20250206,100500,8250135,4735,4735,4735,4735,0
20250206,100400,8250135,4735,4735,4735,4735,0
20250206,100300,8250135,4735,4735,4735,4735,0
20250206,100200,8250135,4735,4735,4735,4735,1
20250206,100100,8245400,4735,4735,4735,4735,0
20250206,100000,8245400,4735,4735,4735,4735,0
20250206,095900,8245400,4735,4735,4735,4735,0
20250206,095800,8245400,4735,4735,4735,4735,0
20250206,095700,8245400,4735,4735,4735,4735,1
20250206,095600,8240665,4735,4735,4735,4735,0
20250206,095500,8240665,4735,4735,4735,4735,0
20250206,095400,8240665,4735,4735,4735,4735,0
20250206,095300,8240665,4735,4735,4735,4735,0
20250206,095200,8240665,4735,4735,4735,4735,0
20250206,095100,8240665,4735,4735,4735,4735,0
20250206,095000,8240665,4735,4735,4735,4735,0
20250206,094900,8240665,4735,4735,4735,4735,0
20250206,094800,8240665,4735,4735,4735,4735,1
20250206,094700,8235930,4735,4735,4735,4735,1
20250206,094600,8231195,4735,4735,4735,4735,1
20250206,094500,8226460,4735,4735,4735,4735,0
20250206,094400,8226460,4735,4735,4735,4735,1
20250206,094300,8221725,4735,4735,4735,4735,8
20250206,094200,8183845,4730,4730,4730,4730,34
20250206,094100,8023025,4725,4725,4725,4725,0
20250206,094000,8023025,4725,4725,4725,4725,0
20250206,093900,8023025,4725,4725,4725,4725,100
20250206,093800,7550525,4730,4730,4730,4730,0
20250206,093700,7550525,4730,4730,4730,4730,1
20250206,093600,7545795,4730,4730,4730,4730,1
20250206,093500,7541065,4730,4730,4730,4730,5
20250206,093400,7517415,4730,4730,4730,4730,1
20250206,093300,7512685,4730,4730,4730,4730,0
20250206,093200,7512685,4730,4730,4730,4730,0
20250206,093100,7512685,4730,4730,4730,4730,0
20250206,093000,7512685,4730,4730,4730,4730,0
20250206,092900,7512685,4730,4730,4730,4730,5
20250206,092800,7489035,4730,4730,4730,4730,0
20250206,092700,7489035,4730,4730,4730,4730,0
20250206,092600,7489035,4730,4735,4735,4730,214
20250206,092500,6476715,4735,4735,4735,4735,0
20250206,092400,6476715,4735,4735,4735,4735,0
20250206,092300,6476715,4735,4735,4735,4735,0
20250206,092200,6476715,4735,4735,4735,4735,0
20250206,092100,6476715,4735,4735,4735,4735,2
20250206,092000,6467245,4735,4735,4735,4735,1
20250206,091900,6462510,4735,4735,4735,4735,2
20250206,091800,6453040,4735,4735,4735,4735,100
20250206,091700,5979540,4735,4735,4735,4735,0
20250206,091600,5979540,4735,4735,4735,4735,0
20250206,091500,5979540,4735,4735,4735,4735,0
20250206,091400,5979540,4735,4735,4735,4735,260
20250206,091300,4748440,4730,4735,4735,4730,60
20250206,091200,4464630,4735,4735,4735,4735,0
20250206,091100,4464630,4735,4735,4735,4735,2
20250206,091000,4455160,4740,4740,4740,4740,5
20250206,090900,4431460,4750,4765,4765,4750,103
20250206,090800,3941850,4830,4830,4830,4830,0
20250206,090700,3941850,4830,4830,4830,4830,0
20250206,090600,3941850,4830,4830,4830,4830,0
20250206,090500,3941850,4830,4830,4830,4830,0
20250206,090400,3941850,4830,4830,4830,4830,0
20250206,090300,3941850,4830,4830,4830,4830,0
20250206,090200,3941850,4830,4830,4830,4830,1
20250206,090100,3937020,4765,4740,4880,4740,808
20250206,090000,18960,4740,4740,4740,4740,4