KissMeData/131220/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202300,173063980,4560,4560,4560,4560,5777
20250206,202200,173063980,4560,4560,4560,4560,0
20250206,202100,173063980,4560,4560,4560,4560,0
20250206,202000,173063980,4560,4560,4560,4560,0
20250206,201900,173063980,4560,4560,4560,4560,0
20250206,201800,173063980,4560,4560,4560,4560,0
20250206,201700,173063980,4560,4560,4560,4560,0
20250206,201600,173063980,4560,4560,4560,4560,0
20250206,201500,173063980,4560,4560,4560,4560,0
20250206,201400,173063980,4560,4560,4560,4560,0
20250206,201300,173063980,4560,4560,4560,4560,0
20250206,201200,173063980,4560,4560,4560,4560,0
20250206,201100,173063980,4560,4560,4560,4560,0
20250206,201000,173063980,4560,4560,4560,4560,0
20250206,200900,173063980,4560,4560,4560,4560,0
20250206,200800,173063980,4560,4560,4560,4560,0
20250206,200700,173063980,4560,4560,4560,4560,0
20250206,200600,173063980,4560,4560,4560,4560,0
20250206,200500,173063980,4560,4560,4560,4560,0
20250206,200400,173063980,4560,4560,4560,4560,0
20250206,200300,173063980,4560,4560,4560,4560,0
20250206,200200,173063980,4560,4560,4560,4560,0
20250206,200100,173063980,4560,4560,4560,4560,0
20250206,200000,173063980,4560,4560,4560,4560,0
20250206,195900,173063980,4560,4560,4560,4560,0
20250206,195800,173063980,4560,4560,4560,4560,0
20250206,195700,173063980,4560,4560,4560,4560,0
20250206,195600,173063980,4560,4560,4560,4560,0
20250206,195500,173063980,4560,4560,4560,4560,0
20250206,195400,173063980,4560,4560,4560,4560,0
20250206,195300,173063980,4560,4560,4560,4560,5777
20250206,195200,173063980,4560,4560,4560,4560,0
20250206,195100,173063980,4560,4560,4560,4560,0
20250206,195000,173063980,4560,4560,4560,4560,0
20250206,194900,173063980,4560,4560,4560,4560,0
20250206,194800,173063980,4560,4560,4560,4560,0
20250206,194700,173063980,4560,4560,4560,4560,0
20250206,194600,173063980,4560,4560,4560,4560,0
20250206,194500,173063980,4560,4560,4560,4560,0
20250206,194400,173063980,4560,4560,4560,4560,0
20250206,194300,173063980,4560,4560,4560,4560,0
20250206,194200,173063980,4560,4560,4560,4560,0
20250206,194100,173063980,4560,4560,4560,4560,0
20250206,194000,173063980,4560,4560,4560,4560,0
20250206,193900,173063980,4560,4560,4560,4560,0
20250206,193800,173063980,4560,4560,4560,4560,0
20250206,193700,173063980,4560,4560,4560,4560,0
20250206,193600,173063980,4560,4560,4560,4560,0
20250206,193500,173063980,4560,4560,4560,4560,0
20250206,193400,173063980,4560,4560,4560,4560,0
20250206,193300,173063980,4560,4560,4560,4560,0
20250206,193200,173063980,4560,4560,4560,4560,0
20250206,193100,173063980,4560,4560,4560,4560,0
20250206,193000,173063980,4560,4560,4560,4560,0
20250206,192900,173063980,4560,4560,4560,4560,0
20250206,192800,173063980,4560,4560,4560,4560,0
20250206,192700,173063980,4560,4560,4560,4560,0
20250206,192600,173063980,4560,4560,4560,4560,0
20250206,192500,173063980,4560,4560,4560,4560,0
20250206,192400,173063980,4560,4560,4560,4560,0
20250206,192300,173063980,4560,4560,4560,4560,5777
20250206,192200,173063980,4560,4560,4560,4560,0
20250206,192100,173063980,4560,4560,4560,4560,0
20250206,192000,173063980,4560,4560,4560,4560,0
20250206,191900,173063980,4560,4560,4560,4560,0
20250206,191800,173063980,4560,4560,4560,4560,0
20250206,191700,173063980,4560,4560,4560,4560,0
20250206,191600,173063980,4560,4560,4560,4560,0
20250206,191500,173063980,4560,4560,4560,4560,0
20250206,191400,173063980,4560,4560,4560,4560,0
20250206,191300,173063980,4560,4560,4560,4560,0
20250206,191200,173063980,4560,4560,4560,4560,0
20250206,191100,173063980,4560,4560,4560,4560,0
20250206,191000,173063980,4560,4560,4560,4560,0
20250206,190900,173063980,4560,4560,4560,4560,0
20250206,190800,173063980,4560,4560,4560,4560,0
20250206,190700,173063980,4560,4560,4560,4560,0
20250206,190600,173063980,4560,4560,4560,4560,0
20250206,190500,173063980,4560,4560,4560,4560,0
20250206,190400,173063980,4560,4560,4560,4560,0
20250206,190300,173063980,4560,4560,4560,4560,0
20250206,190200,173063980,4560,4560,4560,4560,0
20250206,190100,173063980,4560,4560,4560,4560,0
20250206,190000,173063980,4560,4560,4560,4560,0
20250206,185900,173063980,4560,4560,4560,4560,0
20250206,185800,173063980,4560,4560,4560,4560,0
20250206,185700,173063980,4560,4560,4560,4560,0
20250206,185600,173063980,4560,4560,4560,4560,0
20250206,185500,173063980,4560,4560,4560,4560,0
20250206,185400,173063980,4560,4560,4560,4560,0
20250206,185300,173063980,4560,4560,4560,4560,5777
20250206,185200,173063980,4560,4560,4560,4560,0
20250206,185100,173063980,4560,4560,4560,4560,0
20250206,185000,173063980,4560,4560,4560,4560,0
20250206,184900,173063980,4560,4560,4560,4560,0
20250206,184800,173063980,4560,4560,4560,4560,0
20250206,184700,173063980,4560,4560,4560,4560,0
20250206,184600,173063980,4560,4560,4560,4560,0
20250206,184500,173063980,4560,4560,4560,4560,0
20250206,184400,173063980,4560,4560,4560,4560,0
20250206,184300,173063980,4560,4560,4560,4560,0
20250206,184200,173063980,4560,4560,4560,4560,0
20250206,184100,173063980,4560,4560,4560,4560,0
20250206,184000,173063980,4560,4560,4560,4560,0
20250206,183900,173063980,4560,4560,4560,4560,0
20250206,183800,173063980,4560,4560,4560,4560,0
20250206,183700,173063980,4560,4560,4560,4560,0
20250206,183600,173063980,4560,4560,4560,4560,0
20250206,183500,173063980,4560,4560,4560,4560,0
20250206,183400,173063980,4560,4560,4560,4560,0
20250206,183300,173063980,4560,4560,4560,4560,0
20250206,183200,173063980,4560,4560,4560,4560,0
20250206,183100,173063980,4560,4560,4560,4560,0
20250206,183000,173063980,4560,4560,4560,4560,0
20250206,182900,173063980,4560,4560,4560,4560,0
20250206,182800,173063980,4560,4560,4560,4560,0
20250206,182700,173063980,4560,4560,4560,4560,0
20250206,182600,173063980,4560,4560,4560,4560,0
20250206,182500,173063980,4560,4560,4560,4560,0
20250206,182400,173063980,4560,4560,4560,4560,0
20250206,182300,173063980,4560,4560,4560,4560,5777
20250206,182200,173063980,4560,4560,4560,4560,0
20250206,182100,173063980,4560,4560,4560,4560,0
20250206,182000,173063980,4560,4560,4560,4560,0
20250206,181900,173063980,4560,4560,4560,4560,0
20250206,181800,173063980,4560,4560,4560,4560,0
20250206,181700,173063980,4560,4560,4560,4560,0
20250206,181600,173063980,4560,4560,4560,4560,0
20250206,181500,173063980,4560,4560,4560,4560,0
20250206,181400,173063980,4560,4560,4560,4560,0
20250206,181300,173063980,4560,4560,4560,4560,0
20250206,181200,173063980,4560,4560,4560,4560,0
20250206,181100,173063980,4560,4560,4560,4560,0
20250206,181000,173063980,4560,4560,4560,4560,0
20250206,180900,173063980,4560,4560,4560,4560,0
20250206,180800,173063980,4560,4560,4560,4560,0
20250206,180700,173063980,4560,4560,4560,4560,0
20250206,180600,173063980,4560,4560,4560,4560,0
20250206,180500,173063980,4560,4560,4560,4560,0
20250206,180400,173063980,4560,4560,4560,4560,0
20250206,180300,173063980,4560,4560,4560,4560,0
20250206,180200,173063980,4560,4560,4560,4560,0
20250206,180100,173063980,4560,4560,4560,4560,0
20250206,180000,173063980,4560,4560,4560,4560,0
20250206,175900,173063980,4560,4560,4560,4560,0
20250206,175800,173063980,4560,4560,4560,4560,0
20250206,175700,173063980,4560,4560,4560,4560,0
20250206,175600,173063980,4560,4560,4560,4560,0
20250206,175500,173063980,4560,4560,4560,4560,0
20250206,175400,173063980,4560,4560,4560,4560,0
20250206,175300,173063980,4560,4560,4560,4560,5777
20250206,175200,173063980,4560,4560,4560,4560,0
20250206,175100,173063980,4560,4560,4560,4560,0
20250206,175000,173063980,4560,4560,4560,4560,0
20250206,174900,173063980,4560,4560,4560,4560,0
20250206,174800,173063980,4560,4560,4560,4560,0
20250206,174700,173063980,4560,4560,4560,4560,0
20250206,174600,173063980,4560,4560,4560,4560,0
20250206,174500,173063980,4560,4560,4560,4560,0
20250206,174400,173063980,4560,4560,4560,4560,0
20250206,174300,173063980,4560,4560,4560,4560,0
20250206,174200,173063980,4560,4560,4560,4560,0
20250206,174100,173063980,4560,4560,4560,4560,0
20250206,174000,173063980,4560,4560,4560,4560,0
20250206,173900,173063980,4560,4560,4560,4560,0
20250206,173800,173063980,4560,4560,4560,4560,0
20250206,173700,173063980,4560,4560,4560,4560,0
20250206,173600,173063980,4560,4560,4560,4560,0
20250206,173500,173063980,4560,4560,4560,4560,0
20250206,173400,173063980,4560,4560,4560,4560,0
20250206,173300,173063980,4560,4560,4560,4560,0
20250206,173200,173063980,4560,4560,4560,4560,0
20250206,173100,173063980,4560,4560,4560,4560,0
20250206,173000,173063980,4560,4560,4560,4560,0
20250206,172900,173063980,4560,4560,4560,4560,0
20250206,172800,173063980,4560,4560,4560,4560,0
20250206,172700,173063980,4560,4560,4560,4560,0
20250206,172600,173063980,4560,4560,4560,4560,0
20250206,172500,173063980,4560,4560,4560,4560,0
20250206,172400,173063980,4560,4560,4560,4560,0
20250206,172300,173063980,4560,4560,4560,4560,5777
20250206,172200,173063980,4560,4560,4560,4560,0
20250206,172100,173063980,4560,4560,4560,4560,0
20250206,172000,173063980,4560,4560,4560,4560,0
20250206,171900,173063980,4560,4560,4560,4560,0
20250206,171800,173063980,4560,4560,4560,4560,0
20250206,171700,173063980,4560,4560,4560,4560,0
20250206,171600,173063980,4560,4560,4560,4560,0
20250206,171500,173063980,4560,4560,4560,4560,0
20250206,171400,173063980,4560,4560,4560,4560,0
20250206,171300,173063980,4560,4560,4560,4560,0
20250206,171200,173063980,4560,4560,4560,4560,0
20250206,171100,173063980,4560,4560,4560,4560,0
20250206,171000,173063980,4560,4560,4560,4560,0
20250206,170900,173063980,4560,4560,4560,4560,0
20250206,170800,173063980,4560,4560,4560,4560,0
20250206,170700,173063980,4560,4560,4560,4560,0
20250206,170600,173063980,4560,4560,4560,4560,0
20250206,170500,173063980,4560,4560,4560,4560,0
20250206,170400,173063980,4560,4560,4560,4560,0
20250206,170300,173063980,4560,4560,4560,4560,0
20250206,170200,173063980,4560,4560,4560,4560,0
20250206,170100,173063980,4560,4560,4560,4560,0
20250206,170000,173063980,4560,4560,4560,4560,0
20250206,165900,173063980,4560,4560,4560,4560,0
20250206,165800,173063980,4560,4560,4560,4560,0
20250206,165700,173063980,4560,4560,4560,4560,0
20250206,165600,173063980,4560,4560,4560,4560,0
20250206,165500,173063980,4560,4560,4560,4560,0
20250206,165400,173063980,4560,4560,4560,4560,0
20250206,165300,173063980,4560,4560,4560,4560,5777
20250206,165200,173063980,4560,4560,4560,4560,0
20250206,165100,173063980,4560,4560,4560,4560,0
20250206,165000,173063980,4560,4560,4560,4560,0
20250206,164900,173063980,4560,4560,4560,4560,0
20250206,164800,173063980,4560,4560,4560,4560,0
20250206,164700,173063980,4560,4560,4560,4560,0
20250206,164600,173063980,4560,4560,4560,4560,0
20250206,164500,173063980,4560,4560,4560,4560,0
20250206,164400,173063980,4560,4560,4560,4560,0
20250206,164300,173063980,4560,4560,4560,4560,0
20250206,164200,173063980,4560,4560,4560,4560,0
20250206,164100,173063980,4560,4560,4560,4560,0
20250206,164000,173063980,4560,4560,4560,4560,0
20250206,163900,173063980,4560,4560,4560,4560,0
20250206,163800,173063980,4560,4560,4560,4560,0
20250206,163700,173063980,4560,4560,4560,4560,0
20250206,163600,173063980,4560,4560,4560,4560,0
20250206,163500,173063980,4560,4560,4560,4560,0
20250206,163400,173063980,4560,4560,4560,4560,0
20250206,163300,173063980,4560,4560,4560,4560,0
20250206,163200,173063980,4560,4560,4560,4560,0
20250206,163100,173063980,4560,4560,4560,4560,0
20250206,163000,173063980,4560,4560,4560,4560,0
20250206,162900,173063980,4560,4560,4560,4560,0
20250206,162800,173063980,4560,4560,4560,4560,0
20250206,162700,173063980,4560,4560,4560,4560,0
20250206,162600,173063980,4560,4560,4560,4560,0
20250206,162500,173063980,4560,4560,4560,4560,0
20250206,162400,173063980,4560,4560,4560,4560,0
20250206,162300,173063980,4560,4560,4560,4560,5777
20250206,162200,173063980,4560,4560,4560,4560,0
20250206,162100,173063980,4560,4560,4560,4560,0
20250206,162000,173063980,4560,4560,4560,4560,0
20250206,161900,173063980,4560,4560,4560,4560,0
20250206,161800,173063980,4560,4560,4560,4560,0
20250206,161700,173063980,4560,4560,4560,4560,0
20250206,161600,173063980,4560,4560,4560,4560,0
20250206,161500,173063980,4560,4560,4560,4560,0
20250206,161400,173063980,4560,4560,4560,4560,0
20250206,161300,173063980,4560,4560,4560,4560,0
20250206,161200,173063980,4560,4560,4560,4560,0
20250206,161100,173063980,4560,4560,4560,4560,0
20250206,161000,173063980,4560,4560,4560,4560,0
20250206,160900,173063980,4560,4560,4560,4560,0
20250206,160800,173063980,4560,4560,4560,4560,0
20250206,160700,173063980,4560,4560,4560,4560,0
20250206,160600,173063980,4560,4560,4560,4560,0
20250206,160500,173063980,4560,4560,4560,4560,0
20250206,160400,173063980,4560,4560,4560,4560,0
20250206,160300,173063980,4560,4560,4560,4560,0
20250206,160200,173063980,4560,4560,4560,4560,0
20250206,160100,173063980,4560,4560,4560,4560,0
20250206,160000,173063980,4560,4560,4560,4560,0
20250206,155900,173063980,4560,4560,4560,4560,0
20250206,155800,173063980,4560,4560,4560,4560,0
20250206,155700,173063980,4560,4560,4560,4560,0
20250206,155600,173063980,4560,4560,4560,4560,0
20250206,155500,173063980,4560,4560,4560,4560,0
20250206,155400,173063980,4560,4560,4560,4560,0
20250206,155300,173063980,4560,4560,4560,4560,5777
20250206,155200,173063980,4560,4560,4560,4560,0
20250206,155100,173063980,4560,4560,4560,4560,0
20250206,155000,173063980,4560,4560,4560,4560,0
20250206,154900,173063980,4560,4560,4560,4560,0
20250206,154800,173063980,4560,4560,4560,4560,0
20250206,154700,173063980,4560,4560,4560,4560,0
20250206,154600,173063980,4560,4560,4560,4560,0
20250206,154500,173063980,4560,4560,4560,4560,0
20250206,154400,173063980,4560,4560,4560,4560,0
20250206,154300,173063980,4560,4560,4560,4560,0
20250206,154200,173063980,4560,4560,4560,4560,0
20250206,154100,173063980,4560,4560,4560,4560,0
20250206,154000,173063980,4560,4560,4560,4560,0
20250206,153900,173063980,4560,4560,4560,4560,0
20250206,153800,173063980,4560,4560,4560,4560,0
20250206,153700,173063980,4560,4560,4560,4560,0
20250206,153600,173063980,4560,4560,4560,4560,0
20250206,153500,173063980,4560,4560,4560,4560,0
20250206,153400,173063980,4560,4560,4560,4560,0
20250206,153300,173063980,4560,4560,4560,4560,0
20250206,153200,173063980,4560,4560,4560,4560,0
20250206,153100,173063980,4560,4560,4560,4560,0
20250206,153000,173063980,4560,4560,4560,4560,5777
20250206,152900,146720860,4580,4580,4580,4580,0
20250206,152800,146720860,4580,4580,4580,4580,0
20250206,152700,146720860,4580,4580,4580,4580,0
20250206,152600,146720860,4580,4580,4580,4580,0
20250206,152500,146720860,4580,4580,4580,4580,0
20250206,152400,146720860,4580,4580,4580,4580,0
20250206,152300,146720860,4580,4580,4580,4580,0
20250206,152200,146720860,4580,4580,4580,4580,0
20250206,152100,146720860,4580,4580,4580,4580,0
20250206,152000,146720860,4580,4580,4580,4580,0
20250206,151900,146720860,4580,4580,4580,4580,0
20250206,151800,146720860,4580,4580,4580,4580,0
20250206,151700,146720860,4580,4580,4580,4580,0
20250206,151600,146720860,4580,4580,4580,4580,1
20250206,151500,146716280,4580,4580,4580,4580,10
20250206,151400,146670480,4580,4580,4580,4580,0
20250206,151300,146670480,4580,4580,4580,4580,7
20250206,151200,146638420,4580,4580,4580,4580,0
20250206,151100,146638420,4580,4580,4580,4580,0
20250206,151000,146638420,4580,4580,4580,4580,0
20250206,150900,146638420,4580,4580,4580,4580,191
20250206,150800,145763640,4585,4585,4585,4585,0
20250206,150700,145763640,4585,4585,4585,4585,115
20250206,150600,145236365,4580,4580,4580,4580,0
20250206,150500,145236365,4580,4580,4580,4580,169
20250206,150400,144462345,4580,4580,4580,4580,0
20250206,150300,144462345,4580,4580,4580,4580,631
20250206,150200,141572365,4585,4585,4585,4585,8
20250206,150100,141535685,4590,4590,4590,4590,0
20250206,150000,141535685,4590,4590,4590,4590,0
20250206,145900,141535685,4590,4590,4590,4590,0
20250206,145800,141535685,4590,4590,4590,4590,0
20250206,145700,141535685,4590,4590,4590,4590,0
20250206,145600,141535685,4590,4590,4590,4590,0
20250206,145500,141535685,4590,4590,4590,4590,0
20250206,145400,141535685,4590,4590,4590,4590,0
20250206,145300,141535685,4590,4590,4590,4590,0
20250206,145200,141535685,4590,4590,4590,4590,0
20250206,145100,141535685,4590,4590,4590,4590,0
20250206,145000,141535685,4590,4590,4590,4590,0
20250206,144900,141535685,4590,4590,4590,4590,0
20250206,144800,141535685,4590,4590,4590,4590,0
20250206,144700,141535685,4590,4590,4590,4590,0
20250206,144600,141535685,4590,4590,4590,4590,20
20250206,144500,141443885,4590,4590,4590,4590,0
20250206,144400,141443885,4590,4590,4590,4590,0
20250206,144300,141443885,4590,4590,4590,4590,0
20250206,144200,141443885,4590,4590,4590,4590,0
20250206,144100,141443885,4590,4590,4590,4590,0
20250206,144000,141443885,4590,4590,4590,4590,151
20250206,143900,140750795,4590,4590,4590,4590,0
20250206,143800,140750795,4590,4590,4590,4590,0
20250206,143700,140750795,4590,4590,4590,4590,949
20250206,143600,136394885,4590,4590,4590,4590,0
20250206,143500,136394885,4590,4590,4590,4590,0
20250206,143400,136394885,4590,4590,4590,4590,0
20250206,143300,136394885,4590,4590,4590,4590,0
20250206,143200,136394885,4590,4590,4590,4590,0
20250206,143100,136394885,4590,4590,4590,4590,0
20250206,143000,136394885,4590,4590,4590,4590,0
20250206,142900,136394885,4590,4590,4590,4590,0
20250206,142800,136394885,4590,4590,4590,4590,0
20250206,142700,136394885,4590,4590,4590,4590,0
20250206,142600,136394885,4590,4590,4590,4590,0
20250206,142500,136394885,4590,4590,4590,4590,0
20250206,142400,136394885,4590,4590,4590,4590,0
20250206,142300,136394885,4590,4590,4590,4590,0
20250206,142200,136394885,4590,4590,4590,4590,0
20250206,142100,136394885,4590,4590,4590,4590,0
20250206,142000,136394885,4590,4590,4590,4590,0
20250206,141900,136394885,4590,4590,4590,4590,0
20250206,141800,136394885,4590,4590,4590,4590,0
20250206,141700,136394885,4590,4590,4590,4590,0
20250206,141600,136394885,4590,4590,4590,4590,0
20250206,141500,136394885,4590,4590,4590,4590,0
20250206,141400,136394885,4590,4590,4590,4590,0
20250206,141300,136394885,4590,4590,4590,4590,0
20250206,141200,136394885,4590,4590,4590,4590,0
20250206,141100,136394885,4590,4590,4590,4590,0
20250206,141000,136394885,4590,4590,4590,4590,0
20250206,140900,136394885,4590,4590,4590,4590,0
20250206,140800,136394885,4590,4590,4590,4590,0
20250206,140700,136394885,4590,4590,4590,4590,0
20250206,140600,136394885,4590,4570,4590,4570,2
20250206,140500,136385725,4570,4570,4570,4570,0
20250206,140400,136385725,4570,4570,4570,4570,0
20250206,140300,136385725,4570,4570,4570,4570,0
20250206,140200,136385725,4570,4570,4570,4570,167
20250206,140100,135622535,4595,4595,4595,4595,100
20250206,140000,135163035,4580,4580,4580,4580,700
20250206,135900,131957035,4580,4580,4580,4580,100
20250206,135800,131499035,4610,4610,4610,4610,0
20250206,135700,131499035,4610,4610,4610,4610,0
20250206,135600,131499035,4610,4610,4610,4610,0
20250206,135500,131499035,4610,4590,4610,4590,200
20250206,135400,130579035,4590,4600,4600,4590,589
20250206,135300,127875025,4600,4600,4600,4600,100
20250206,135200,127415025,4610,4610,4610,4610,0
20250206,135100,127415025,4610,4610,4610,4610,150
20250206,135000,126723525,4610,4610,4610,4610,0
20250206,134900,126723525,4610,4610,4610,4610,0
20250206,134800,126723525,4610,4610,4610,4610,0
20250206,134700,126723525,4610,4610,4610,4610,0
20250206,134600,126723525,4610,4610,4610,4610,0
20250206,134500,126723525,4610,4610,4610,4610,300
20250206,134400,125340525,4610,4600,4610,4600,300
20250206,134300,123960025,4570,4570,4570,4570,0
20250206,134200,123960025,4570,4570,4570,4570,0
20250206,134100,123960025,4570,4570,4570,4570,0
20250206,134000,123960025,4570,4570,4570,4570,0
20250206,133900,123960025,4570,4570,4570,4570,0
20250206,133800,123960025,4570,4570,4570,4570,0
20250206,133700,123960025,4570,4570,4570,4570,0
20250206,133600,123960025,4570,4570,4570,4570,0
20250206,133500,123960025,4570,4570,4570,4570,0
20250206,133400,123960025,4570,4560,4570,4560,4905
20250206,133300,101584175,4570,4570,4570,4570,230
20250206,133200,100533075,4575,4575,4575,4575,375
20250206,133100,98817450,4580,4585,4585,4580,432
20250206,133000,96838590,4585,4585,4585,4585,300
20250206,132900,95463090,4595,4590,4595,4590,510
20250206,132800,93120855,4590,4560,4590,4560,2900
20250206,132700,79869855,4585,4585,4585,4585,0
20250206,132600,79869855,4585,4585,4585,4585,0
20250206,132500,79869855,4585,4585,4585,4585,0
20250206,132400,79869855,4585,4585,4585,4585,0
20250206,132300,79869855,4585,4585,4585,4585,0
20250206,132200,79869855,4585,4585,4585,4585,0
20250206,132100,79869855,4585,4585,4585,4585,0
20250206,132000,79869855,4585,4585,4585,4585,0
20250206,131900,79869855,4585,4585,4585,4585,0
20250206,131800,79869855,4585,4585,4585,4585,0
20250206,131700,79869855,4585,4585,4585,4585,11
20250206,131600,79819420,4585,4585,4585,4585,1
20250206,131500,79814835,4590,4590,4590,4590,0
20250206,131400,79814835,4590,4590,4590,4590,0
20250206,131300,79814835,4590,4590,4590,4590,0
20250206,131200,79814835,4590,4590,4590,4590,0
20250206,131100,79814835,4590,4590,4590,4590,0
20250206,131000,79814835,4590,4590,4590,4590,0
20250206,130900,79814835,4590,4590,4590,4590,0
20250206,130800,79814835,4590,4590,4590,4590,0
20250206,130700,79814835,4590,4590,4590,4590,0
20250206,130600,79814835,4590,4590,4590,4590,0
20250206,130500,79814835,4590,4590,4590,4590,0
20250206,130400,79814835,4590,4590,4590,4590,0
20250206,130300,79814835,4590,4590,4590,4590,0
20250206,130200,79814835,4590,4590,4590,4590,0
20250206,130100,79814835,4590,4590,4590,4590,1
20250206,130000,79810245,4550,4570,4570,4550,860
20250206,125900,75891375,4575,4575,4575,4575,190
20250206,125800,75022125,4590,4590,4590,4590,1
20250206,125700,75017535,4580,4580,4580,4580,8
20250206,125600,74980895,4580,4580,4580,4580,100
20250206,125500,74522895,4590,4590,4590,4590,0
20250206,125400,74522895,4590,4590,4590,4590,0
20250206,125300,74522895,4590,4590,4590,4590,1
20250206,125200,74518305,4580,4580,4580,4580,0
20250206,125100,74518305,4580,4580,4580,4580,0
20250206,125000,74518305,4580,4580,4580,4580,0
20250206,124900,74518305,4580,4580,4580,4580,0
20250206,124800,74518305,4580,4580,4580,4580,2
20250206,124700,74509145,4570,4570,4570,4570,0
20250206,124600,74509145,4570,4570,4570,4570,0
20250206,124500,74509145,4570,4570,4570,4570,0
20250206,124400,74509145,4570,4570,4570,4570,0
20250206,124300,74509145,4570,4570,4570,4570,138
20250206,124200,73878485,4570,4570,4570,4570,0
20250206,124100,73878485,4570,4570,4570,4570,45
20250206,124000,73672835,4570,4570,4570,4570,0
20250206,123900,73672835,4570,4570,4570,4570,1
20250206,123800,73668265,4570,4570,4570,4570,0
20250206,123700,73668265,4570,4570,4570,4570,0
20250206,123600,73668265,4570,4570,4570,4570,0
20250206,123500,73668265,4570,4570,4570,4570,1
20250206,123400,73663695,4570,4575,4575,4570,310
20250206,123300,72246810,4575,4575,4575,4575,100
20250206,123200,71789310,4575,4575,4575,4575,0
20250206,123100,71789310,4575,4575,4575,4575,1
20250206,123000,71784735,4580,4580,4580,4580,0
20250206,122900,71784735,4580,4580,4580,4580,0
20250206,122800,71784735,4580,4580,4580,4580,0
20250206,122700,71784735,4580,4580,4580,4580,0
20250206,122600,71784735,4580,4580,4580,4580,0
20250206,122500,71784735,4580,4580,4580,4580,0
20250206,122400,71784735,4580,4580,4580,4580,0
20250206,122300,71784735,4580,4580,4580,4580,0
20250206,122200,71784735,4580,4580,4580,4580,0
20250206,122100,71784735,4580,4580,4580,4580,0
20250206,122000,71784735,4580,4580,4580,4580,0
20250206,121900,71784735,4580,4580,4580,4580,250
20250206,121800,70639735,4585,4585,4585,4585,2
20250206,121700,70630565,4580,4580,4580,4580,0
20250206,121600,70630565,4580,4580,4580,4580,0
20250206,121500,70630565,4580,4580,4580,4580,0
20250206,121400,70630565,4580,4580,4580,4580,0
20250206,121300,70630565,4580,4580,4580,4580,0
20250206,121200,70630565,4580,4580,4580,4580,0
20250206,121100,70630565,4580,4580,4580,4580,0
20250206,121000,70630565,4580,4580,4580,4580,3959
20250206,120900,52498345,4585,4585,4585,4585,0
20250206,120800,52498345,4585,4585,4585,4585,0
20250206,120700,52498345,4585,4585,4585,4585,541
20250206,120600,50017860,4585,4585,4585,4585,0
20250206,120500,50017860,4585,4585,4585,4585,0
20250206,120400,50017860,4585,4585,4585,4585,0
20250206,120300,50017860,4585,4585,4585,4585,0
20250206,120200,50017860,4585,4585,4585,4585,99
20250206,120100,49563945,4590,4590,4590,4590,0
20250206,120000,49563945,4590,4590,4590,4590,0
20250206,115900,49563945,4590,4590,4590,4590,0
20250206,115800,49563945,4590,4590,4590,4590,0
20250206,115700,49563945,4590,4590,4590,4590,250
20250206,115600,48416445,4595,4595,4595,4595,0
20250206,115500,48416445,4595,4595,4595,4595,0
20250206,115400,48416445,4595,4595,4595,4595,320
20250206,115300,46946045,4600,4600,4600,4600,0
20250206,115200,46946045,4600,4600,4600,4600,0
20250206,115100,46946045,4600,4600,4600,4600,0
20250206,115000,46946045,4600,4600,4600,4600,0
20250206,114900,46946045,4600,4600,4600,4600,230
20250206,114800,45888045,4595,4595,4595,4595,0
20250206,114700,45888045,4595,4595,4595,4595,0
20250206,114600,45888045,4595,4595,4595,4595,0
20250206,114500,45888045,4595,4595,4595,4595,0
20250206,114400,45888045,4595,4595,4595,4595,0
20250206,114300,45888045,4595,4595,4595,4595,0
20250206,114200,45888045,4595,4595,4595,4595,0
20250206,114100,45888045,4595,4600,4600,4595,500
20250206,114000,43588545,4595,4595,4595,4595,100
20250206,113900,43129045,4600,4600,4600,4600,705
20250206,113800,39886045,4595,4580,4595,4580,7436
20250206,113700,5814265,4585,4585,4585,4585,500
20250206,113600,3521765,4585,4580,4585,4580,244
20250206,113500,2403595,4580,4580,4580,4580,0
20250206,113400,2403595,4580,4580,4580,4580,26
20250206,113300,2284515,4585,4585,4585,4585,0
20250206,113200,2284515,4585,4585,4585,4585,1
20250206,113100,2279930,4585,4585,4585,4585,0
20250206,113000,2279930,4585,4585,4585,4585,0
20250206,112900,2279930,4585,4585,4585,4585,0
20250206,112800,2279930,4585,4585,4585,4585,0
20250206,112700,2279930,4585,4585,4585,4585,0
20250206,112600,2279930,4585,4585,4585,4585,0
20250206,112500,2279930,4585,4585,4585,4585,0
20250206,112400,2279930,4585,4585,4585,4585,0
20250206,112300,2279930,4585,4585,4585,4585,0
20250206,112200,2279930,4585,4585,4585,4585,0
20250206,112100,2279930,4585,4585,4585,4585,0
20250206,112000,2279930,4585,4585,4585,4585,0
20250206,111900,2279930,4585,4585,4585,4585,0
20250206,111800,2279930,4585,4585,4585,4585,0
20250206,111700,2279930,4585,4585,4585,4585,0
20250206,111600,2279930,4585,4585,4585,4585,0
20250206,111500,2279930,4585,4585,4585,4585,0
20250206,111400,2279930,4585,4585,4585,4585,1
20250206,111300,2275345,4585,4585,4585,4585,0
20250206,111200,2275345,4585,4585,4585,4585,0
20250206,111100,2275345,4585,4585,4585,4585,0
20250206,111000,2275345,4585,4585,4585,4585,0
20250206,110900,2275345,4585,4585,4585,4585,0
20250206,110800,2275345,4585,4585,4585,4585,0
20250206,110700,2275345,4585,4585,4585,4585,0
20250206,110600,2275345,4585,4585,4585,4585,0
20250206,110500,2275345,4585,4585,4585,4585,0
20250206,110400,2275345,4585,4585,4585,4585,0
20250206,110300,2275345,4585,4585,4585,4585,150
20250206,110200,1587595,4590,4590,4590,4590,0
20250206,110100,1587595,4590,4590,4590,4590,0
20250206,110000,1587595,4590,4590,4590,4590,0
20250206,105900,1587595,4590,4590,4590,4590,0
20250206,105800,1587595,4590,4590,4590,4590,0
20250206,105700,1587595,4590,4590,4590,4590,0
20250206,105600,1587595,4590,4590,4590,4590,0
20250206,105500,1587595,4590,4590,4590,4590,1
20250206,105400,1583005,4585,4585,4585,4585,0
20250206,105300,1583005,4585,4585,4585,4585,0
20250206,105200,1583005,4585,4585,4585,4585,0
20250206,105100,1583005,4585,4585,4585,4585,0
20250206,105000,1583005,4585,4585,4585,4585,0
20250206,104900,1583005,4585,4585,4585,4585,0
20250206,104800,1583005,4585,4585,4585,4585,0
20250206,104700,1583005,4585,4585,4585,4585,0
20250206,104600,1583005,4585,4585,4585,4585,0
20250206,104500,1583005,4585,4585,4585,4585,0
20250206,104400,1583005,4585,4585,4585,4585,0
20250206,104300,1583005,4585,4585,4585,4585,0
20250206,104200,1583005,4585,4585,4585,4585,0
20250206,104100,1583005,4585,4585,4585,4585,0
20250206,104000,1583005,4585,4580,4585,4580,10
20250206,103900,1537200,4585,4585,4585,4585,0
20250206,103800,1537200,4585,4585,4585,4585,0
20250206,103700,1537200,4585,4585,4585,4585,0
20250206,103600,1537200,4585,4585,4585,4585,0
20250206,103500,1537200,4585,4585,4585,4585,0
20250206,103400,1537200,4585,4585,4585,4585,0
20250206,103300,1537200,4585,4585,4585,4585,0
20250206,103200,1537200,4585,4585,4585,4585,0
20250206,103100,1537200,4585,4585,4585,4585,0
20250206,103000,1537200,4585,4585,4585,4585,0
20250206,102900,1537200,4585,4585,4585,4585,0
20250206,102800,1537200,4585,4590,4590,4585,15
20250206,102700,1468405,4590,4590,4590,4590,0
20250206,102600,1468405,4590,4590,4590,4590,0
20250206,102500,1468405,4590,4590,4590,4590,11
20250206,102400,1417915,4590,4590,4590,4590,0
20250206,102300,1417915,4590,4590,4590,4590,0
20250206,102200,1417915,4590,4590,4590,4590,2
20250206,102100,1408735,4590,4590,4590,4590,0
20250206,102000,1408735,4590,4590,4590,4590,0
20250206,101900,1408735,4590,4590,4590,4590,0
20250206,101800,1408735,4590,4590,4590,4590,0
20250206,101700,1408735,4590,4590,4590,4590,96
20250206,101600,968095,4585,4585,4585,4585,14
20250206,101500,903905,4590,4590,4590,4590,0
20250206,101400,903905,4590,4590,4590,4590,0
20250206,101300,903905,4590,4590,4590,4590,0
20250206,101200,903905,4590,4590,4590,4590,0
20250206,101100,903905,4590,4590,4590,4590,0
20250206,101000,903905,4590,4590,4590,4590,0
20250206,100900,903905,4590,4590,4590,4590,1
20250206,100800,899315,4590,4590,4590,4590,11
20250206,100700,848825,4595,4595,4595,4595,8
20250206,100600,812065,4595,4595,4595,4595,0
20250206,100500,812065,4595,4595,4595,4595,0
20250206,100400,812065,4595,4595,4595,4595,0
20250206,100300,812065,4595,4595,4595,4595,0
20250206,100200,812065,4595,4595,4595,4595,0
20250206,100100,812065,4595,4595,4595,4595,0
20250206,100000,812065,4595,4595,4595,4595,0
20250206,095900,812065,4595,4595,4595,4595,0
20250206,095800,812065,4595,4595,4595,4595,0
20250206,095700,812065,4595,4595,4595,4595,0
20250206,095600,812065,4595,4595,4595,4595,0
20250206,095500,812065,4595,4595,4595,4595,0
20250206,095400,812065,4595,4595,4595,4595,2
20250206,095300,802875,4595,4595,4595,4595,0
20250206,095200,802875,4595,4595,4595,4595,1
20250206,095100,798280,4595,4590,4595,4590,19
20250206,095000,711015,4590,4590,4590,4590,0
20250206,094900,711015,4590,4590,4590,4590,0
20250206,094800,711015,4590,4590,4590,4590,0
20250206,094700,711015,4590,4590,4590,4590,0
20250206,094600,711015,4590,4590,4590,4590,0
20250206,094500,711015,4590,4590,4590,4590,0
20250206,094400,711015,4590,4590,4590,4590,0
20250206,094300,711015,4590,4580,4590,4580,3
20250206,094200,697255,4575,4575,4575,4575,0
20250206,094100,697255,4575,4575,4575,4575,0
20250206,094000,697255,4575,4575,4575,4575,0
20250206,093900,697255,4575,4575,4575,4575,0
20250206,093800,697255,4575,4575,4575,4575,0
20250206,093700,697255,4575,4575,4575,4575,0
20250206,093600,697255,4575,4575,4575,4575,1
20250206,093500,692680,4575,4575,4575,4575,0
20250206,093400,692680,4575,4575,4575,4575,0
20250206,093300,692680,4575,4575,4575,4575,1
20250206,093200,688105,4580,4580,4580,4580,0
20250206,093100,688105,4580,4580,4580,4580,0
20250206,093000,688105,4580,4580,4580,4580,0
20250206,092900,688105,4580,4580,4580,4580,0
20250206,092800,688105,4580,4580,4580,4580,0
20250206,092700,688105,4580,4580,4580,4580,0
20250206,092600,688105,4580,4580,4580,4580,59
20250206,092500,417885,4590,4590,4590,4590,0
20250206,092400,417885,4590,4590,4590,4590,0
20250206,092300,417885,4590,4590,4590,4590,50
20250206,092200,188385,4600,4600,4600,4600,2
20250206,092100,179185,4580,4580,4580,4580,0
20250206,092000,179185,4580,4580,4580,4580,0
20250206,091900,179185,4580,4580,4580,4580,0
20250206,091800,179185,4580,4580,4580,4580,0
20250206,091700,179185,4580,4580,4580,4580,0
20250206,091600,179185,4580,4580,4580,4580,0
20250206,091500,179185,4580,4580,4580,4580,3
20250206,091400,165445,4580,4580,4580,4580,0
20250206,091300,165445,4580,4590,4590,4580,15
20250206,091200,96610,4600,4600,4600,4600,0
20250206,091100,96610,4600,4600,4600,4600,0
20250206,091000,96610,4600,4600,4600,4600,0
20250206,090900,96610,4600,4600,4600,4600,0
20250206,090800,96610,4600,4600,4600,4600,0
20250206,090700,96610,4600,4600,4600,4600,0
20250206,090600,96610,4600,4600,4600,4600,0
20250206,090500,96610,4600,4600,4600,4600,0
20250206,090400,96610,4600,4600,4600,4600,0
20250206,090300,96610,4600,4600,4600,4600,0
20250206,090200,96610,4600,4600,4600,4600,0
20250206,090100,96610,4600,4600,4600,4600,0
20250206,090000,96610,4600,4610,4610,4600,21