KissMeData/222670/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204700,14595560,4060,4060,4060,4060,10
20250206,204600,14595560,4060,4060,4060,4060,0
20250206,204500,14595560,4060,4060,4060,4060,0
20250206,204400,14595560,4060,4060,4060,4060,0
20250206,204300,14595560,4060,4060,4060,4060,0
20250206,204200,14595560,4060,4060,4060,4060,0
20250206,204100,14595560,4060,4060,4060,4060,0
20250206,204000,14595560,4060,4060,4060,4060,0
20250206,203900,14595560,4060,4060,4060,4060,0
20250206,203800,14595560,4060,4060,4060,4060,0
20250206,203700,14595560,4060,4060,4060,4060,0
20250206,203600,14595560,4060,4060,4060,4060,0
20250206,203500,14595560,4060,4060,4060,4060,0
20250206,203400,14595560,4060,4060,4060,4060,0
20250206,203300,14595560,4060,4060,4060,4060,0
20250206,203200,14595560,4060,4060,4060,4060,0
20250206,203100,14595560,4060,4060,4060,4060,0
20250206,203000,14595560,4060,4060,4060,4060,0
20250206,202900,14595560,4060,4060,4060,4060,0
20250206,202800,14595560,4060,4060,4060,4060,0
20250206,202700,14595560,4060,4060,4060,4060,0
20250206,202600,14595560,4060,4060,4060,4060,0
20250206,202500,14595560,4060,4060,4060,4060,0
20250206,202400,14595560,4060,4060,4060,4060,0
20250206,202300,14595560,4060,4060,4060,4060,0
20250206,202200,14595560,4060,4060,4060,4060,0
20250206,202100,14595560,4060,4060,4060,4060,0
20250206,202000,14595560,4060,4060,4060,4060,0
20250206,201900,14595560,4060,4060,4060,4060,0
20250206,201800,14595560,4060,4060,4060,4060,0
20250206,201700,14595560,4060,4060,4060,4060,10
20250206,201600,14595560,4060,4060,4060,4060,0
20250206,201500,14595560,4060,4060,4060,4060,0
20250206,201400,14595560,4060,4060,4060,4060,0
20250206,201300,14595560,4060,4060,4060,4060,0
20250206,201200,14595560,4060,4060,4060,4060,0
20250206,201100,14595560,4060,4060,4060,4060,0
20250206,201000,14595560,4060,4060,4060,4060,0
20250206,200900,14595560,4060,4060,4060,4060,0
20250206,200800,14595560,4060,4060,4060,4060,0
20250206,200700,14595560,4060,4060,4060,4060,0
20250206,200600,14595560,4060,4060,4060,4060,0
20250206,200500,14595560,4060,4060,4060,4060,0
20250206,200400,14595560,4060,4060,4060,4060,0
20250206,200300,14595560,4060,4060,4060,4060,0
20250206,200200,14595560,4060,4060,4060,4060,0
20250206,200100,14595560,4060,4060,4060,4060,0
20250206,200000,14595560,4060,4060,4060,4060,0
20250206,195900,14595560,4060,4060,4060,4060,0
20250206,195800,14595560,4060,4060,4060,4060,0
20250206,195700,14595560,4060,4060,4060,4060,0
20250206,195600,14595560,4060,4060,4060,4060,0
20250206,195500,14595560,4060,4060,4060,4060,0
20250206,195400,14595560,4060,4060,4060,4060,0
20250206,195300,14595560,4060,4060,4060,4060,0
20250206,195200,14595560,4060,4060,4060,4060,0
20250206,195100,14595560,4060,4060,4060,4060,0
20250206,195000,14595560,4060,4060,4060,4060,0
20250206,194900,14595560,4060,4060,4060,4060,0
20250206,194800,14595560,4060,4060,4060,4060,0
20250206,194700,14595560,4060,4060,4060,4060,10
20250206,194600,14595560,4060,4060,4060,4060,0
20250206,194500,14595560,4060,4060,4060,4060,0
20250206,194400,14595560,4060,4060,4060,4060,0
20250206,194300,14595560,4060,4060,4060,4060,0
20250206,194200,14595560,4060,4060,4060,4060,0
20250206,194100,14595560,4060,4060,4060,4060,0
20250206,194000,14595560,4060,4060,4060,4060,0
20250206,193900,14595560,4060,4060,4060,4060,0
20250206,193800,14595560,4060,4060,4060,4060,0
20250206,193700,14595560,4060,4060,4060,4060,0
20250206,193600,14595560,4060,4060,4060,4060,0
20250206,193500,14595560,4060,4060,4060,4060,0
20250206,193400,14595560,4060,4060,4060,4060,0
20250206,193300,14595560,4060,4060,4060,4060,0
20250206,193200,14595560,4060,4060,4060,4060,0
20250206,193100,14595560,4060,4060,4060,4060,0
20250206,193000,14595560,4060,4060,4060,4060,0
20250206,192900,14595560,4060,4060,4060,4060,0
20250206,192800,14595560,4060,4060,4060,4060,0
20250206,192700,14595560,4060,4060,4060,4060,0
20250206,192600,14595560,4060,4060,4060,4060,0
20250206,192500,14595560,4060,4060,4060,4060,0
20250206,192400,14595560,4060,4060,4060,4060,0
20250206,192300,14595560,4060,4060,4060,4060,0
20250206,192200,14595560,4060,4060,4060,4060,0
20250206,192100,14595560,4060,4060,4060,4060,0
20250206,192000,14595560,4060,4060,4060,4060,0
20250206,191900,14595560,4060,4060,4060,4060,0
20250206,191800,14595560,4060,4060,4060,4060,0
20250206,191700,14595560,4060,4060,4060,4060,10
20250206,191600,14595560,4060,4060,4060,4060,0
20250206,191500,14595560,4060,4060,4060,4060,0
20250206,191400,14595560,4060,4060,4060,4060,0
20250206,191300,14595560,4060,4060,4060,4060,0
20250206,191200,14595560,4060,4060,4060,4060,0
20250206,191100,14595560,4060,4060,4060,4060,0
20250206,191000,14595560,4060,4060,4060,4060,0
20250206,190900,14595560,4060,4060,4060,4060,0
20250206,190800,14595560,4060,4060,4060,4060,0
20250206,190700,14595560,4060,4060,4060,4060,0
20250206,190600,14595560,4060,4060,4060,4060,0
20250206,190500,14595560,4060,4060,4060,4060,0
20250206,190400,14595560,4060,4060,4060,4060,0
20250206,190300,14595560,4060,4060,4060,4060,0
20250206,190200,14595560,4060,4060,4060,4060,0
20250206,190100,14595560,4060,4060,4060,4060,0
20250206,190000,14595560,4060,4060,4060,4060,0
20250206,185900,14595560,4060,4060,4060,4060,0
20250206,185800,14595560,4060,4060,4060,4060,0
20250206,185700,14595560,4060,4060,4060,4060,0
20250206,185600,14595560,4060,4060,4060,4060,0
20250206,185500,14595560,4060,4060,4060,4060,0
20250206,185400,14595560,4060,4060,4060,4060,0
20250206,185300,14595560,4060,4060,4060,4060,0
20250206,185200,14595560,4060,4060,4060,4060,0
20250206,185100,14595560,4060,4060,4060,4060,0
20250206,185000,14595560,4060,4060,4060,4060,0
20250206,184900,14595560,4060,4060,4060,4060,0
20250206,184800,14595560,4060,4060,4060,4060,0
20250206,184700,14595560,4060,4060,4060,4060,10
20250206,184600,14595560,4060,4060,4060,4060,0
20250206,184500,14595560,4060,4060,4060,4060,0
20250206,184400,14595560,4060,4060,4060,4060,0
20250206,184300,14595560,4060,4060,4060,4060,0
20250206,184200,14595560,4060,4060,4060,4060,0
20250206,184100,14595560,4060,4060,4060,4060,0
20250206,184000,14595560,4060,4060,4060,4060,0
20250206,183900,14595560,4060,4060,4060,4060,0
20250206,183800,14595560,4060,4060,4060,4060,0
20250206,183700,14595560,4060,4060,4060,4060,0
20250206,183600,14595560,4060,4060,4060,4060,0
20250206,183500,14595560,4060,4060,4060,4060,0
20250206,183400,14595560,4060,4060,4060,4060,0
20250206,183300,14595560,4060,4060,4060,4060,0
20250206,183200,14595560,4060,4060,4060,4060,0
20250206,183100,14595560,4060,4060,4060,4060,0
20250206,183000,14595560,4060,4060,4060,4060,0
20250206,182900,14595560,4060,4060,4060,4060,0
20250206,182800,14595560,4060,4060,4060,4060,0
20250206,182700,14595560,4060,4060,4060,4060,0
20250206,182600,14595560,4060,4060,4060,4060,0
20250206,182500,14595560,4060,4060,4060,4060,0
20250206,182400,14595560,4060,4060,4060,4060,0
20250206,182300,14595560,4060,4060,4060,4060,0
20250206,182200,14595560,4060,4060,4060,4060,0
20250206,182100,14595560,4060,4060,4060,4060,0
20250206,182000,14595560,4060,4060,4060,4060,0
20250206,181900,14595560,4060,4060,4060,4060,0
20250206,181800,14595560,4060,4060,4060,4060,0
20250206,181700,14595560,4060,4060,4060,4060,10
20250206,181600,14595560,4060,4060,4060,4060,0
20250206,181500,14595560,4060,4060,4060,4060,0
20250206,181400,14595560,4060,4060,4060,4060,0
20250206,181300,14595560,4060,4060,4060,4060,0
20250206,181200,14595560,4060,4060,4060,4060,0
20250206,181100,14595560,4060,4060,4060,4060,0
20250206,181000,14595560,4060,4060,4060,4060,0
20250206,180900,14595560,4060,4060,4060,4060,0
20250206,180800,14595560,4060,4060,4060,4060,0
20250206,180700,14595560,4060,4060,4060,4060,0
20250206,180600,14595560,4060,4060,4060,4060,0
20250206,180500,14595560,4060,4060,4060,4060,0
20250206,180400,14595560,4060,4060,4060,4060,0
20250206,180300,14595560,4060,4060,4060,4060,0
20250206,180200,14595560,4060,4060,4060,4060,0
20250206,180100,14595560,4060,4060,4060,4060,0
20250206,180000,14595560,4060,4060,4060,4060,0
20250206,175900,14595560,4060,4060,4060,4060,0
20250206,175800,14595560,4060,4060,4060,4060,0
20250206,175700,14595560,4060,4060,4060,4060,0
20250206,175600,14595560,4060,4060,4060,4060,0
20250206,175500,14595560,4060,4060,4060,4060,0
20250206,175400,14595560,4060,4060,4060,4060,0
20250206,175300,14595560,4060,4060,4060,4060,0
20250206,175200,14595560,4060,4060,4060,4060,0
20250206,175100,14595560,4060,4060,4060,4060,0
20250206,175000,14595560,4060,4060,4060,4060,0
20250206,174900,14595560,4060,4060,4060,4060,0
20250206,174800,14595560,4060,4060,4060,4060,0
20250206,174700,14595560,4060,4060,4060,4060,10
20250206,174600,14595560,4060,4060,4060,4060,0
20250206,174500,14595560,4060,4060,4060,4060,0
20250206,174400,14595560,4060,4060,4060,4060,0
20250206,174300,14595560,4060,4060,4060,4060,0
20250206,174200,14595560,4060,4060,4060,4060,0
20250206,174100,14595560,4060,4060,4060,4060,0
20250206,174000,14595560,4060,4060,4060,4060,0
20250206,173900,14595560,4060,4060,4060,4060,0
20250206,173800,14595560,4060,4060,4060,4060,0
20250206,173700,14595560,4060,4060,4060,4060,0
20250206,173600,14595560,4060,4060,4060,4060,0
20250206,173500,14595560,4060,4060,4060,4060,0
20250206,173400,14595560,4060,4060,4060,4060,0
20250206,173300,14595560,4060,4060,4060,4060,0
20250206,173200,14595560,4060,4060,4060,4060,0
20250206,173100,14595560,4060,4060,4060,4060,0
20250206,173000,14595560,4060,4060,4060,4060,0
20250206,172900,14595560,4060,4060,4060,4060,0
20250206,172800,14595560,4060,4060,4060,4060,0
20250206,172700,14595560,4060,4060,4060,4060,0
20250206,172600,14595560,4060,4060,4060,4060,0
20250206,172500,14595560,4060,4060,4060,4060,0
20250206,172400,14595560,4060,4060,4060,4060,0
20250206,172300,14595560,4060,4060,4060,4060,0
20250206,172200,14595560,4060,4060,4060,4060,0
20250206,172100,14595560,4060,4060,4060,4060,0
20250206,172000,14595560,4060,4060,4060,4060,0
20250206,171900,14595560,4060,4060,4060,4060,0
20250206,171800,14595560,4060,4060,4060,4060,0
20250206,171700,14595560,4060,4060,4060,4060,10
20250206,171600,14595560,4060,4060,4060,4060,0
20250206,171500,14595560,4060,4060,4060,4060,0
20250206,171400,14595560,4060,4060,4060,4060,0
20250206,171300,14595560,4060,4060,4060,4060,0
20250206,171200,14595560,4060,4060,4060,4060,0
20250206,171100,14595560,4060,4060,4060,4060,0
20250206,171000,14595560,4060,4060,4060,4060,0
20250206,170900,14595560,4060,4060,4060,4060,0
20250206,170800,14595560,4060,4060,4060,4060,0
20250206,170700,14595560,4060,4060,4060,4060,0
20250206,170600,14595560,4060,4060,4060,4060,0
20250206,170500,14595560,4060,4060,4060,4060,0
20250206,170400,14595560,4060,4060,4060,4060,0
20250206,170300,14595560,4060,4060,4060,4060,0
20250206,170200,14595560,4060,4060,4060,4060,0
20250206,170100,14595560,4060,4060,4060,4060,0
20250206,170000,14595560,4060,4060,4060,4060,0
20250206,165900,14595560,4060,4060,4060,4060,0
20250206,165800,14595560,4060,4060,4060,4060,0
20250206,165700,14595560,4060,4060,4060,4060,0
20250206,165600,14595560,4060,4060,4060,4060,0
20250206,165500,14595560,4060,4060,4060,4060,0
20250206,165400,14595560,4060,4060,4060,4060,0
20250206,165300,14595560,4060,4060,4060,4060,0
20250206,165200,14595560,4060,4060,4060,4060,0
20250206,165100,14595560,4060,4060,4060,4060,0
20250206,165000,14595560,4060,4060,4060,4060,0
20250206,164900,14595560,4060,4060,4060,4060,0
20250206,164800,14595560,4060,4060,4060,4060,0
20250206,164700,14595560,4060,4060,4060,4060,10
20250206,164600,14595560,4060,4060,4060,4060,0
20250206,164500,14595560,4060,4060,4060,4060,0
20250206,164400,14595560,4060,4060,4060,4060,0
20250206,164300,14595560,4060,4060,4060,4060,0
20250206,164200,14595560,4060,4060,4060,4060,0
20250206,164100,14595560,4060,4060,4060,4060,0
20250206,164000,14595560,4060,4060,4060,4060,0
20250206,163900,14595560,4060,4060,4060,4060,0
20250206,163800,14595560,4060,4060,4060,4060,0
20250206,163700,14595560,4060,4060,4060,4060,0
20250206,163600,14595560,4060,4060,4060,4060,0
20250206,163500,14595560,4060,4060,4060,4060,0
20250206,163400,14595560,4060,4060,4060,4060,0
20250206,163300,14595560,4060,4060,4060,4060,0
20250206,163200,14595560,4060,4060,4060,4060,0
20250206,163100,14595560,4060,4060,4060,4060,0
20250206,163000,14595560,4060,4060,4060,4060,0
20250206,162900,14595560,4060,4060,4060,4060,0
20250206,162800,14595560,4060,4060,4060,4060,0
20250206,162700,14595560,4060,4060,4060,4060,0
20250206,162600,14595560,4060,4060,4060,4060,0
20250206,162500,14595560,4060,4060,4060,4060,0
20250206,162400,14595560,4060,4060,4060,4060,0
20250206,162300,14595560,4060,4060,4060,4060,0
20250206,162200,14595560,4060,4060,4060,4060,0
20250206,162100,14595560,4060,4060,4060,4060,0
20250206,162000,14595560,4060,4060,4060,4060,0
20250206,161900,14595560,4060,4060,4060,4060,0
20250206,161800,14595560,4060,4060,4060,4060,0
20250206,161700,14595560,4060,4060,4060,4060,10
20250206,161600,14595560,4060,4060,4060,4060,0
20250206,161500,14595560,4060,4060,4060,4060,0
20250206,161400,14595560,4060,4060,4060,4060,0
20250206,161300,14595560,4060,4060,4060,4060,0
20250206,161200,14595560,4060,4060,4060,4060,0
20250206,161100,14595560,4060,4060,4060,4060,0
20250206,161000,14595560,4060,4060,4060,4060,0
20250206,160900,14595560,4060,4060,4060,4060,0
20250206,160800,14595560,4060,4060,4060,4060,0
20250206,160700,14595560,4060,4060,4060,4060,0
20250206,160600,14595560,4060,4060,4060,4060,0
20250206,160500,14595560,4060,4060,4060,4060,0
20250206,160400,14595560,4060,4060,4060,4060,0
20250206,160300,14595560,4060,4060,4060,4060,0
20250206,160200,14595560,4060,4060,4060,4060,0
20250206,160100,14595560,4060,4060,4060,4060,0
20250206,160000,14595560,4060,4060,4060,4060,0
20250206,155900,14595560,4060,4060,4060,4060,0
20250206,155800,14595560,4060,4060,4060,4060,0
20250206,155700,14595560,4060,4060,4060,4060,0
20250206,155600,14595560,4060,4060,4060,4060,0
20250206,155500,14595560,4060,4060,4060,4060,0
20250206,155400,14595560,4060,4060,4060,4060,0
20250206,155300,14595560,4060,4060,4060,4060,0
20250206,155200,14595560,4060,4060,4060,4060,0
20250206,155100,14595560,4060,4060,4060,4060,0
20250206,155000,14595560,4060,4060,4060,4060,0
20250206,154900,14595560,4060,4060,4060,4060,0
20250206,154800,14595560,4060,4060,4060,4060,0
20250206,154700,14595560,4060,4060,4060,4060,10
20250206,154600,14595560,4060,4060,4060,4060,0
20250206,154500,14595560,4060,4060,4060,4060,0
20250206,154400,14595560,4060,4060,4060,4060,0
20250206,154300,14595560,4060,4060,4060,4060,0
20250206,154200,14595560,4060,4060,4060,4060,0
20250206,154100,14595560,4060,4060,4060,4060,0
20250206,154000,14595560,4060,4060,4060,4060,0
20250206,153900,14595560,4060,4060,4060,4060,0
20250206,153800,14595560,4060,4060,4060,4060,0
20250206,153700,14595560,4060,4060,4060,4060,0
20250206,153600,14595560,4060,4060,4060,4060,0
20250206,153500,14595560,4060,4060,4060,4060,0
20250206,153400,14595560,4060,4060,4060,4060,0
20250206,153300,14595560,4060,4060,4060,4060,0
20250206,153200,14595560,4060,4060,4060,4060,0
20250206,153100,14595560,4060,4060,4060,4060,0
20250206,153000,14595560,4060,4060,4060,4060,10
20250206,152900,14554960,4080,4080,4080,4080,0
20250206,152800,14554960,4080,4080,4080,4080,0
20250206,152700,14554960,4080,4080,4080,4080,0
20250206,152600,14554960,4080,4080,4080,4080,0
20250206,152500,14554960,4080,4080,4080,4080,0
20250206,152400,14554960,4080,4080,4080,4080,0
20250206,152300,14554960,4080,4080,4080,4080,0
20250206,152200,14554960,4080,4080,4080,4080,0
20250206,152100,14554960,4080,4080,4080,4080,0
20250206,152000,14554960,4080,4080,4080,4080,0
20250206,151900,14554960,4080,4080,4080,4080,0
20250206,151800,14554960,4080,4080,4080,4080,0
20250206,151700,14554960,4080,4080,4080,4080,0
20250206,151600,14554960,4080,4080,4080,4080,0
20250206,151500,14554960,4080,4080,4080,4080,0
20250206,151400,14554960,4080,4080,4080,4080,0
20250206,151300,14554960,4080,4080,4080,4080,0
20250206,151200,14554960,4080,4080,4080,4080,0
20250206,151100,14554960,4080,4080,4080,4080,0
20250206,151000,14554960,4080,4080,4080,4080,0
20250206,150900,14554960,4080,4080,4080,4080,0
20250206,150800,14554960,4080,4080,4080,4080,0
20250206,150700,14554960,4080,4080,4080,4080,0
20250206,150600,14554960,4080,4080,4080,4080,0
20250206,150500,14554960,4080,4080,4080,4080,0
20250206,150400,14554960,4080,4080,4080,4080,0
20250206,150300,14554960,4080,4080,4080,4080,0
20250206,150200,14554960,4080,4080,4080,4080,0
20250206,150100,14554960,4080,4080,4080,4080,0
20250206,150000,14554960,4080,4080,4080,4080,0
20250206,145900,14554960,4080,4080,4080,4080,0
20250206,145800,14554960,4080,4080,4080,4080,0
20250206,145700,14554960,4080,4080,4080,4080,0
20250206,145600,14554960,4080,4080,4080,4080,0
20250206,145500,14554960,4080,4080,4080,4080,0
20250206,145400,14554960,4080,4080,4080,4080,0
20250206,145300,14554960,4080,4080,4080,4080,0
20250206,145200,14554960,4080,4080,4080,4080,0
20250206,145100,14554960,4080,4080,4080,4080,0
20250206,145000,14554960,4080,4080,4080,4080,0
20250206,144900,14554960,4080,4080,4080,4080,0
20250206,144800,14554960,4080,4080,4080,4080,0
20250206,144700,14554960,4080,4080,4080,4080,0
20250206,144600,14554960,4080,4080,4080,4080,0
20250206,144500,14554960,4080,4080,4080,4080,0
20250206,144400,14554960,4080,3950,4080,3910,1015
20250206,144300,10561725,4085,4085,4085,4085,0
20250206,144200,10561725,4085,4085,4085,4085,0
20250206,144100,10561725,4085,4085,4085,4085,0
20250206,144000,10561725,4085,4085,4085,4085,0
20250206,143900,10561725,4085,4085,4085,4085,0
20250206,143800,10561725,4085,4085,4085,4085,0
20250206,143700,10561725,4085,4085,4085,4085,0
20250206,143600,10561725,4085,4085,4085,4085,0
20250206,143500,10561725,4085,4085,4085,4085,0
20250206,143400,10561725,4085,4085,4085,4085,0
20250206,143300,10561725,4085,4085,4085,4085,0
20250206,143200,10561725,4085,4085,4085,4085,0
20250206,143100,10561725,4085,4085,4085,4085,0
20250206,143000,10561725,4085,4085,4085,4085,0
20250206,142900,10561725,4085,4085,4085,4085,0
20250206,142800,10561725,4085,4085,4085,4085,0
20250206,142700,10561725,4085,4085,4085,4085,0
20250206,142600,10561725,4085,4085,4085,4085,0
20250206,142500,10561725,4085,4085,4085,4085,0
20250206,142400,10561725,4085,4085,4085,4085,0
20250206,142300,10561725,4085,4085,4085,4085,0
20250206,142200,10561725,4085,4085,4085,4085,0
20250206,142100,10561725,4085,4085,4085,4085,0
20250206,142000,10561725,4085,4085,4085,4085,0
20250206,141900,10561725,4085,4085,4085,4085,0
20250206,141800,10561725,4085,4085,4085,4085,0
20250206,141700,10561725,4085,4085,4085,4085,0
20250206,141600,10561725,4085,4085,4085,4085,0
20250206,141500,10561725,4085,4085,4085,4085,0
20250206,141400,10561725,4085,4085,4085,4085,0
20250206,141300,10561725,4085,4085,4085,4085,0
20250206,141200,10561725,4085,4085,4085,4085,0
20250206,141100,10561725,4085,4085,4085,4085,0
20250206,141000,10561725,4085,4085,4085,4085,0
20250206,140900,10561725,4085,4085,4085,4085,0
20250206,140800,10561725,4085,4085,4085,4085,0
20250206,140700,10561725,4085,4085,4085,4085,0
20250206,140600,10561725,4085,4085,4085,4085,0
20250206,140500,10561725,4085,4085,4085,4085,0
20250206,140400,10561725,4085,4085,4085,4085,0
20250206,140300,10561725,4085,4085,4085,4085,0
20250206,140200,10561725,4085,4085,4085,4085,0
20250206,140100,10561725,4085,4085,4085,4085,0
20250206,140000,10561725,4085,4085,4085,4085,0
20250206,135900,10561725,4085,4085,4085,4085,0
20250206,135800,10561725,4085,4085,4085,4085,0
20250206,135700,10561725,4085,4085,4085,4085,0
20250206,135600,10561725,4085,4085,4085,4085,0
20250206,135500,10561725,4085,4085,4085,4085,0
20250206,135400,10561725,4085,4085,4085,4085,0
20250206,135300,10561725,4085,4085,4085,4085,0
20250206,135200,10561725,4085,4085,4085,4085,0
20250206,135100,10561725,4085,4085,4085,4085,0
20250206,135000,10561725,4085,4085,4085,4085,0
20250206,134900,10561725,4085,4085,4085,4085,0
20250206,134800,10561725,4085,4085,4085,4085,0
20250206,134700,10561725,4085,4085,4085,4085,0
20250206,134600,10561725,4085,4085,4085,4085,0
20250206,134500,10561725,4085,4085,4085,4085,0
20250206,134400,10561725,4085,4085,4085,4085,0
20250206,134300,10561725,4085,4085,4085,4085,0
20250206,134200,10561725,4085,4085,4085,4085,0
20250206,134100,10561725,4085,4085,4085,4085,0
20250206,134000,10561725,4085,4085,4085,4085,0
20250206,133900,10561725,4085,4085,4085,4085,0
20250206,133800,10561725,4085,4085,4085,4085,0
20250206,133700,10561725,4085,4085,4085,4085,0
20250206,133600,10561725,4085,4085,4085,4085,0
20250206,133500,10561725,4085,4085,4085,4085,0
20250206,133400,10561725,4085,4085,4085,4085,0
20250206,133300,10561725,4085,4085,4085,4085,0
20250206,133200,10561725,4085,4085,4085,4085,1
20250206,133100,10557640,4065,4065,4065,4065,0
20250206,133000,10557640,4065,4065,4065,4065,0
20250206,132900,10557640,4065,4060,4065,4060,229
20250206,132800,9626900,4060,4060,4060,4060,0
20250206,132700,9626900,4060,4060,4060,4060,1
20250206,132600,9622840,4100,4100,4100,4100,0
20250206,132500,9622840,4100,4100,4100,4100,0
20250206,132400,9622840,4100,4100,4100,4100,0
20250206,132300,9622840,4100,4100,4100,4100,0
20250206,132200,9622840,4100,4100,4100,4100,0
20250206,132100,9622840,4100,4100,4100,4100,0
20250206,132000,9622840,4100,4100,4100,4100,0
20250206,131900,9622840,4100,4100,4100,4100,0
20250206,131800,9622840,4100,4100,4100,4100,0
20250206,131700,9622840,4100,4100,4100,4100,0
20250206,131600,9622840,4100,4100,4100,4100,0
20250206,131500,9622840,4100,4100,4100,4100,0
20250206,131400,9622840,4100,4100,4100,4100,0
20250206,131300,9622840,4100,4100,4100,4100,0
20250206,131200,9622840,4100,4100,4100,4100,0
20250206,131100,9622840,4100,4100,4100,4100,0
20250206,131000,9622840,4100,4100,4100,4100,0
20250206,130900,9622840,4100,4100,4100,4100,0
20250206,130800,9622840,4100,4100,4100,4100,0
20250206,130700,9622840,4100,4100,4100,4100,0
20250206,130600,9622840,4100,4100,4100,4100,0
20250206,130500,9622840,4100,4100,4100,4100,0
20250206,130400,9622840,4100,4100,4100,4100,0
20250206,130300,9622840,4100,4100,4100,4100,0
20250206,130200,9622840,4100,4100,4100,4100,0
20250206,130100,9622840,4100,4100,4100,4100,0
20250206,130000,9622840,4100,4100,4100,4100,0
20250206,125900,9622840,4100,4100,4100,4100,0
20250206,125800,9622840,4100,4100,4100,4100,0
20250206,125700,9622840,4100,4100,4100,4100,0
20250206,125600,9622840,4100,4100,4100,4100,0
20250206,125500,9622840,4100,4100,4100,4100,0
20250206,125400,9622840,4100,4100,4100,4100,0
20250206,125300,9622840,4100,4100,4100,4100,0
20250206,125200,9622840,4100,4100,4100,4100,0
20250206,125100,9622840,4100,4100,4100,4100,0
20250206,125000,9622840,4100,4100,4100,4100,0
20250206,124900,9622840,4100,4100,4100,4100,0
20250206,124800,9622840,4100,4100,4100,4100,0
20250206,124700,9622840,4100,4100,4100,4100,0
20250206,124600,9622840,4100,4100,4100,4100,0
20250206,124500,9622840,4100,4100,4100,4100,0
20250206,124400,9622840,4100,4100,4100,4100,0
20250206,124300,9622840,4100,4100,4100,4100,0
20250206,124200,9622840,4100,4100,4100,4100,0
20250206,124100,9622840,4100,4100,4100,4100,0
20250206,124000,9622840,4100,4100,4100,4100,0
20250206,123900,9622840,4100,4100,4100,4100,0
20250206,123800,9622840,4100,4100,4100,4100,0
20250206,123700,9622840,4100,4100,4100,4100,0
20250206,123600,9622840,4100,4100,4100,4100,0
20250206,123500,9622840,4100,4100,4100,4100,0
20250206,123400,9622840,4100,4100,4100,4100,0
20250206,123300,9622840,4100,4100,4100,4100,0
20250206,123200,9622840,4100,4100,4100,4100,0
20250206,123100,9622840,4100,4100,4100,4100,0
20250206,123000,9622840,4100,4100,4100,4100,0
20250206,122900,9622840,4100,4100,4100,4100,0
20250206,122800,9622840,4100,4100,4100,4100,0
20250206,122700,9622840,4100,4100,4100,4100,0
20250206,122600,9622840,4100,4100,4100,4100,0
20250206,122500,9622840,4100,4100,4100,4100,0
20250206,122400,9622840,4100,4100,4100,4100,0
20250206,122300,9622840,4100,4100,4100,4100,0
20250206,122200,9622840,4100,4100,4100,4100,0
20250206,122100,9622840,4100,4100,4100,4100,0
20250206,122000,9622840,4100,4100,4100,4100,0
20250206,121900,9622840,4100,4100,4100,4100,0
20250206,121800,9622840,4100,4100,4100,4100,0
20250206,121700,9622840,4100,4100,4100,4100,0
20250206,121600,9622840,4100,4100,4100,4100,0
20250206,121500,9622840,4100,4100,4100,4100,1
20250206,121400,9618740,4095,4085,4095,4085,188
20250206,121300,8849380,4080,4080,4080,4080,0
20250206,121200,8849380,4080,4080,4080,4080,30
20250206,121100,8726980,4075,4075,4075,4075,0
20250206,121000,8726980,4075,4075,4075,4075,200
20250206,120900,7911980,4075,4075,4075,4075,0
20250206,120800,7911980,4075,4075,4075,4075,0
20250206,120700,7911980,4075,4075,4075,4075,0
20250206,120600,7911980,4075,4075,4075,4075,0
20250206,120500,7911980,4075,4075,4075,4075,0
20250206,120400,7911980,4075,4075,4075,4075,0
20250206,120300,7911980,4075,4075,4075,4075,0
20250206,120200,7911980,4075,4075,4075,4075,0
20250206,120100,7911980,4075,4075,4075,4075,0
20250206,120000,7911980,4075,4075,4075,4075,0
20250206,115900,7911980,4075,4075,4075,4075,0
20250206,115800,7911980,4075,4075,4075,4075,0
20250206,115700,7911980,4075,4075,4075,4075,0
20250206,115600,7911980,4075,4075,4075,4075,0
20250206,115500,7911980,4075,4075,4075,4075,0
20250206,115400,7911980,4075,4075,4075,4075,0
20250206,115300,7911980,4075,4075,4075,4075,0
20250206,115200,7911980,4075,4075,4075,4075,0
20250206,115100,7911980,4075,4075,4075,4075,0
20250206,115000,7911980,4075,4075,4075,4075,0
20250206,114900,7911980,4075,4075,4075,4075,0
20250206,114800,7911980,4075,4075,4075,4075,0
20250206,114700,7911980,4075,4075,4075,4075,1
20250206,114600,7907905,3935,3970,3970,3935,2000
20250206,114500,4100,4100,4100,4100,4100,0
20250206,114400,4100,4100,4100,4100,4100,0
20250206,114300,4100,4100,4100,4100,4100,0
20250206,114200,4100,4100,4100,4100,4100,0
20250206,114100,4100,4100,4100,4100,4100,0
20250206,114000,4100,4100,4100,4100,4100,0
20250206,113900,4100,4100,4100,4100,4100,0
20250206,113800,4100,4100,4100,4100,4100,0
20250206,113700,4100,4100,4100,4100,4100,0
20250206,113600,4100,4100,4100,4100,4100,0
20250206,113500,4100,4100,4100,4100,4100,0
20250206,113400,4100,4100,4100,4100,4100,0
20250206,113300,4100,4100,4100,4100,4100,0
20250206,113200,4100,4100,4100,4100,4100,0
20250206,113100,4100,4100,4100,4100,4100,0
20250206,113000,4100,4100,4100,4100,4100,0
20250206,112900,4100,4100,4100,4100,4100,0
20250206,112800,4100,4100,4100,4100,4100,0
20250206,112700,4100,4100,4100,4100,4100,0
20250206,112600,4100,4100,4100,4100,4100,0
20250206,112500,4100,4100,4100,4100,4100,0
20250206,112400,4100,4100,4100,4100,4100,0
20250206,112300,4100,4100,4100,4100,4100,0
20250206,112200,4100,4100,4100,4100,4100,0
20250206,112100,4100,4100,4100,4100,4100,0
20250206,112000,4100,4100,4100,4100,4100,0
20250206,111900,4100,4100,4100,4100,4100,0
20250206,111800,4100,4100,4100,4100,4100,0
20250206,111700,4100,4100,4100,4100,4100,0
20250206,111600,4100,4100,4100,4100,4100,0
20250206,111500,4100,4100,4100,4100,4100,0
20250206,111400,4100,4100,4100,4100,4100,0
20250206,111300,4100,4100,4100,4100,4100,0
20250206,111200,4100,4100,4100,4100,4100,0
20250206,111100,4100,4100,4100,4100,4100,0
20250206,111000,4100,4100,4100,4100,4100,0
20250206,110900,4100,4100,4100,4100,4100,0
20250206,110800,4100,4100,4100,4100,4100,0
20250206,110700,4100,4100,4100,4100,4100,0
20250206,110600,4100,4100,4100,4100,4100,0
20250206,110500,4100,4100,4100,4100,4100,0
20250206,110400,4100,4100,4100,4100,4100,0
20250206,110300,4100,4100,4100,4100,4100,0
20250206,110200,4100,4100,4100,4100,4100,0
20250206,110100,4100,4100,4100,4100,4100,0
20250206,110000,4100,4100,4100,4100,4100,0
20250206,105900,4100,4100,4100,4100,4100,0
20250206,105800,4100,4100,4100,4100,4100,0
20250206,105700,4100,4100,4100,4100,4100,0
20250206,105600,4100,4100,4100,4100,4100,0
20250206,105500,4100,4100,4100,4100,4100,0
20250206,105400,4100,4100,4100,4100,4100,0
20250206,105300,4100,4100,4100,4100,4100,0
20250206,105200,4100,4100,4100,4100,4100,0
20250206,105100,4100,4100,4100,4100,4100,0
20250206,105000,4100,4100,4100,4100,4100,0
20250206,104900,4100,4100,4100,4100,4100,0
20250206,104800,4100,4100,4100,4100,4100,0
20250206,104700,4100,4100,4100,4100,4100,0
20250206,104600,4100,4100,4100,4100,4100,0
20250206,104500,4100,4100,4100,4100,4100,0
20250206,104400,4100,4100,4100,4100,4100,0
20250206,104300,4100,4100,4100,4100,4100,0
20250206,104200,4100,4100,4100,4100,4100,0
20250206,104100,4100,4100,4100,4100,4100,0
20250206,104000,4100,4100,4100,4100,4100,0
20250206,103900,4100,4100,4100,4100,4100,0
20250206,103800,4100,4100,4100,4100,4100,0
20250206,103700,4100,4100,4100,4100,4100,0
20250206,103600,4100,4100,4100,4100,4100,0
20250206,103500,4100,4100,4100,4100,4100,0
20250206,103400,4100,4100,4100,4100,4100,0
20250206,103300,4100,4100,4100,4100,4100,0
20250206,103200,4100,4100,4100,4100,4100,0
20250206,103100,4100,4100,4100,4100,4100,0
20250206,103000,4100,4100,4100,4100,4100,0
20250206,102900,4100,4100,4100,4100,4100,0
20250206,102800,4100,4100,4100,4100,4100,0
20250206,102700,4100,4100,4100,4100,4100,0
20250206,102600,4100,4100,4100,4100,4100,0
20250206,102500,4100,4100,4100,4100,4100,0
20250206,102400,4100,4100,4100,4100,4100,0
20250206,102300,4100,4100,4100,4100,4100,0
20250206,102200,4100,4100,4100,4100,4100,0
20250206,102100,4100,4100,4100,4100,4100,0
20250206,102000,4100,4100,4100,4100,4100,0
20250206,101900,4100,4100,4100,4100,4100,0
20250206,101800,4100,4100,4100,4100,4100,0
20250206,101700,4100,4100,4100,4100,4100,0
20250206,101600,4100,4100,4100,4100,4100,0
20250206,101500,4100,4100,4100,4100,4100,0
20250206,101400,4100,4100,4100,4100,4100,0
20250206,101300,4100,4100,4100,4100,4100,0
20250206,101200,4100,4100,4100,4100,4100,0
20250206,101100,4100,4100,4100,4100,4100,0
20250206,101000,4100,4100,4100,4100,4100,0
20250206,100900,4100,4100,4100,4100,4100,0
20250206,100800,4100,4100,4100,4100,4100,0
20250206,100700,4100,4100,4100,4100,4100,0
20250206,100600,4100,4100,4100,4100,4100,0
20250206,100500,4100,4100,4100,4100,4100,0
20250206,100400,4100,4100,4100,4100,4100,0
20250206,100300,4100,4100,4100,4100,4100,0
20250206,100200,4100,4100,4100,4100,4100,0
20250206,100100,4100,4100,4100,4100,4100,0
20250206,100000,4100,4100,4100,4100,4100,0
20250206,095900,4100,4100,4100,4100,4100,0
20250206,095800,4100,4100,4100,4100,4100,0
20250206,095700,4100,4100,4100,4100,4100,0
20250206,095600,4100,4100,4100,4100,4100,0
20250206,095500,4100,4100,4100,4100,4100,0
20250206,095400,4100,4100,4100,4100,4100,0
20250206,095300,4100,4100,4100,4100,4100,0
20250206,095200,4100,4100,4100,4100,4100,0
20250206,095100,4100,4100,4100,4100,4100,0
20250206,095000,4100,4100,4100,4100,4100,0
20250206,094900,4100,4100,4100,4100,4100,0
20250206,094800,4100,4100,4100,4100,4100,0
20250206,094700,4100,4100,4100,4100,4100,0
20250206,094600,4100,4100,4100,4100,4100,0
20250206,094500,4100,4100,4100,4100,4100,0
20250206,094400,4100,4100,4100,4100,4100,0
20250206,094300,4100,4100,4100,4100,4100,0
20250206,094200,4100,4100,4100,4100,4100,0
20250206,094100,4100,4100,4100,4100,4100,0
20250206,094000,4100,4100,4100,4100,4100,0
20250206,093900,4100,4100,4100,4100,4100,0
20250206,093800,4100,4100,4100,4100,4100,0
20250206,093700,4100,4100,4100,4100,4100,0
20250206,093600,4100,4100,4100,4100,4100,0
20250206,093500,4100,4100,4100,4100,4100,0
20250206,093400,4100,4100,4100,4100,4100,0
20250206,093300,4100,4100,4100,4100,4100,0
20250206,093200,4100,4100,4100,4100,4100,0
20250206,093100,4100,4100,4100,4100,4100,0
20250206,093000,4100,4100,4100,4100,4100,0
20250206,092900,4100,4100,4100,4100,4100,0
20250206,092800,4100,4100,4100,4100,4100,0
20250206,092700,4100,4100,4100,4100,4100,0
20250206,092600,4100,4100,4100,4100,4100,0
20250206,092500,4100,4100,4100,4100,4100,0
20250206,092400,4100,4100,4100,4100,4100,0
20250206,092300,4100,4100,4100,4100,4100,0
20250206,092200,4100,4100,4100,4100,4100,0
20250206,092100,4100,4100,4100,4100,4100,0
20250206,092000,4100,4100,4100,4100,4100,0
20250206,091900,4100,4100,4100,4100,4100,0
20250206,091800,4100,4100,4100,4100,4100,0
20250206,091700,4100,4100,4100,4100,4100,0
20250206,091600,4100,4100,4100,4100,4100,0
20250206,091500,4100,4100,4100,4100,4100,0
20250206,091400,4100,4100,4100,4100,4100,0
20250206,091300,4100,4100,4100,4100,4100,0
20250206,091200,4100,4100,4100,4100,4100,0
20250206,091100,4100,4100,4100,4100,4100,0
20250206,091000,4100,4100,4100,4100,4100,0
20250206,090900,4100,4100,4100,4100,4100,0
20250206,090800,4100,4100,4100,4100,4100,0
20250206,090700,4100,4100,4100,4100,4100,0
20250206,090600,4100,4100,4100,4100,4100,0
20250206,090500,4100,4100,4100,4100,4100,0
20250206,090400,4100,4100,4100,4100,4100,0
20250206,090300,4100,4100,4100,4100,4100,0
20250206,090200,4100,4100,4100,4100,4100,0
20250206,090100,4100,4100,4100,4100,4100,0
20250206,090000,4100,4100,4100,4100,4100,1