KissMeData/317400/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,211400,106674140,3060,3060,3060,3060,26
20250206,211300,106674140,3060,3060,3060,3060,0
20250206,211200,106674140,3060,3060,3060,3060,0
20250206,211100,106674140,3060,3060,3060,3060,0
20250206,211000,106674140,3060,3060,3060,3060,0
20250206,210900,106674140,3060,3060,3060,3060,0
20250206,210800,106674140,3060,3060,3060,3060,0
20250206,210700,106674140,3060,3060,3060,3060,0
20250206,210600,106674140,3060,3060,3060,3060,0
20250206,210500,106674140,3060,3060,3060,3060,0
20250206,210400,106674140,3060,3060,3060,3060,0
20250206,210300,106674140,3060,3060,3060,3060,0
20250206,210200,106674140,3060,3060,3060,3060,0
20250206,210100,106674140,3060,3060,3060,3060,0
20250206,210000,106674140,3060,3060,3060,3060,0
20250206,205900,106674140,3060,3060,3060,3060,0
20250206,205800,106674140,3060,3060,3060,3060,0
20250206,205700,106674140,3060,3060,3060,3060,0
20250206,205600,106674140,3060,3060,3060,3060,0
20250206,205500,106674140,3060,3060,3060,3060,0
20250206,205400,106674140,3060,3060,3060,3060,0
20250206,205300,106674140,3060,3060,3060,3060,0
20250206,205200,106674140,3060,3060,3060,3060,0
20250206,205100,106674140,3060,3060,3060,3060,0
20250206,205000,106674140,3060,3060,3060,3060,0
20250206,204900,106674140,3060,3060,3060,3060,0
20250206,204800,106674140,3060,3060,3060,3060,0
20250206,204700,106674140,3060,3060,3060,3060,0
20250206,204600,106674140,3060,3060,3060,3060,0
20250206,204500,106674140,3060,3060,3060,3060,0
20250206,204400,106674140,3060,3060,3060,3060,26
20250206,204300,106674140,3060,3060,3060,3060,0
20250206,204200,106674140,3060,3060,3060,3060,0
20250206,204100,106674140,3060,3060,3060,3060,0
20250206,204000,106674140,3060,3060,3060,3060,0
20250206,203900,106674140,3060,3060,3060,3060,0
20250206,203800,106674140,3060,3060,3060,3060,0
20250206,203700,106674140,3060,3060,3060,3060,0
20250206,203600,106674140,3060,3060,3060,3060,0
20250206,203500,106674140,3060,3060,3060,3060,0
20250206,203400,106674140,3060,3060,3060,3060,0
20250206,203300,106674140,3060,3060,3060,3060,0
20250206,203200,106674140,3060,3060,3060,3060,0
20250206,203100,106674140,3060,3060,3060,3060,0
20250206,203000,106674140,3060,3060,3060,3060,0
20250206,202900,106674140,3060,3060,3060,3060,0
20250206,202800,106674140,3060,3060,3060,3060,0
20250206,202700,106674140,3060,3060,3060,3060,0
20250206,202600,106674140,3060,3060,3060,3060,0
20250206,202500,106674140,3060,3060,3060,3060,0
20250206,202400,106674140,3060,3060,3060,3060,0
20250206,202300,106674140,3060,3060,3060,3060,0
20250206,202200,106674140,3060,3060,3060,3060,0
20250206,202100,106674140,3060,3060,3060,3060,0
20250206,202000,106674140,3060,3060,3060,3060,0
20250206,201900,106674140,3060,3060,3060,3060,0
20250206,201800,106674140,3060,3060,3060,3060,0
20250206,201700,106674140,3060,3060,3060,3060,0
20250206,201600,106674140,3060,3060,3060,3060,0
20250206,201500,106674140,3060,3060,3060,3060,0
20250206,201400,106674140,3060,3060,3060,3060,26
20250206,201300,106674140,3060,3060,3060,3060,0
20250206,201200,106674140,3060,3060,3060,3060,0
20250206,201100,106674140,3060,3060,3060,3060,0
20250206,201000,106674140,3060,3060,3060,3060,0
20250206,200900,106674140,3060,3060,3060,3060,0
20250206,200800,106674140,3060,3060,3060,3060,0
20250206,200700,106674140,3060,3060,3060,3060,0
20250206,200600,106674140,3060,3060,3060,3060,0
20250206,200500,106674140,3060,3060,3060,3060,0
20250206,200400,106674140,3060,3060,3060,3060,0
20250206,200300,106674140,3060,3060,3060,3060,0
20250206,200200,106674140,3060,3060,3060,3060,0
20250206,200100,106674140,3060,3060,3060,3060,0
20250206,200000,106674140,3060,3060,3060,3060,0
20250206,195900,106674140,3060,3060,3060,3060,0
20250206,195800,106674140,3060,3060,3060,3060,0
20250206,195700,106674140,3060,3060,3060,3060,0
20250206,195600,106674140,3060,3060,3060,3060,0
20250206,195500,106674140,3060,3060,3060,3060,0
20250206,195400,106674140,3060,3060,3060,3060,0
20250206,195300,106674140,3060,3060,3060,3060,0
20250206,195200,106674140,3060,3060,3060,3060,0
20250206,195100,106674140,3060,3060,3060,3060,0
20250206,195000,106674140,3060,3060,3060,3060,0
20250206,194900,106674140,3060,3060,3060,3060,0
20250206,194800,106674140,3060,3060,3060,3060,0
20250206,194700,106674140,3060,3060,3060,3060,0
20250206,194600,106674140,3060,3060,3060,3060,0
20250206,194500,106674140,3060,3060,3060,3060,0
20250206,194400,106674140,3060,3060,3060,3060,26
20250206,194300,106674140,3060,3060,3060,3060,0
20250206,194200,106674140,3060,3060,3060,3060,0
20250206,194100,106674140,3060,3060,3060,3060,0
20250206,194000,106674140,3060,3060,3060,3060,0
20250206,193900,106674140,3060,3060,3060,3060,0
20250206,193800,106674140,3060,3060,3060,3060,0
20250206,193700,106674140,3060,3060,3060,3060,0
20250206,193600,106674140,3060,3060,3060,3060,0
20250206,193500,106674140,3060,3060,3060,3060,0
20250206,193400,106674140,3060,3060,3060,3060,0
20250206,193300,106674140,3060,3060,3060,3060,0
20250206,193200,106674140,3060,3060,3060,3060,0
20250206,193100,106674140,3060,3060,3060,3060,0
20250206,193000,106674140,3060,3060,3060,3060,0
20250206,192900,106674140,3060,3060,3060,3060,0
20250206,192800,106674140,3060,3060,3060,3060,0
20250206,192700,106674140,3060,3060,3060,3060,0
20250206,192600,106674140,3060,3060,3060,3060,0
20250206,192500,106674140,3060,3060,3060,3060,0
20250206,192400,106674140,3060,3060,3060,3060,0
20250206,192300,106674140,3060,3060,3060,3060,0
20250206,192200,106674140,3060,3060,3060,3060,0
20250206,192100,106674140,3060,3060,3060,3060,0
20250206,192000,106674140,3060,3060,3060,3060,0
20250206,191900,106674140,3060,3060,3060,3060,0
20250206,191800,106674140,3060,3060,3060,3060,0
20250206,191700,106674140,3060,3060,3060,3060,0
20250206,191600,106674140,3060,3060,3060,3060,0
20250206,191500,106674140,3060,3060,3060,3060,0
20250206,191400,106674140,3060,3060,3060,3060,26
20250206,191300,106674140,3060,3060,3060,3060,0
20250206,191200,106674140,3060,3060,3060,3060,0
20250206,191100,106674140,3060,3060,3060,3060,0
20250206,191000,106674140,3060,3060,3060,3060,0
20250206,190900,106674140,3060,3060,3060,3060,0
20250206,190800,106674140,3060,3060,3060,3060,0
20250206,190700,106674140,3060,3060,3060,3060,0
20250206,190600,106674140,3060,3060,3060,3060,0
20250206,190500,106674140,3060,3060,3060,3060,0
20250206,190400,106674140,3060,3060,3060,3060,0
20250206,190300,106674140,3060,3060,3060,3060,0
20250206,190200,106674140,3060,3060,3060,3060,0
20250206,190100,106674140,3060,3060,3060,3060,0
20250206,190000,106674140,3060,3060,3060,3060,0
20250206,185900,106674140,3060,3060,3060,3060,0
20250206,185800,106674140,3060,3060,3060,3060,0
20250206,185700,106674140,3060,3060,3060,3060,0
20250206,185600,106674140,3060,3060,3060,3060,0
20250206,185500,106674140,3060,3060,3060,3060,0
20250206,185400,106674140,3060,3060,3060,3060,0
20250206,185300,106674140,3060,3060,3060,3060,0
20250206,185200,106674140,3060,3060,3060,3060,0
20250206,185100,106674140,3060,3060,3060,3060,0
20250206,185000,106674140,3060,3060,3060,3060,0
20250206,184900,106674140,3060,3060,3060,3060,0
20250206,184800,106674140,3060,3060,3060,3060,0
20250206,184700,106674140,3060,3060,3060,3060,0
20250206,184600,106674140,3060,3060,3060,3060,0
20250206,184500,106674140,3060,3060,3060,3060,0
20250206,184400,106674140,3060,3060,3060,3060,26
20250206,184300,106674140,3060,3060,3060,3060,0
20250206,184200,106674140,3060,3060,3060,3060,0
20250206,184100,106674140,3060,3060,3060,3060,0
20250206,184000,106674140,3060,3060,3060,3060,0
20250206,183900,106674140,3060,3060,3060,3060,0
20250206,183800,106674140,3060,3060,3060,3060,0
20250206,183700,106674140,3060,3060,3060,3060,0
20250206,183600,106674140,3060,3060,3060,3060,0
20250206,183500,106674140,3060,3060,3060,3060,0
20250206,183400,106674140,3060,3060,3060,3060,0
20250206,183300,106674140,3060,3060,3060,3060,0
20250206,183200,106674140,3060,3060,3060,3060,0
20250206,183100,106674140,3060,3060,3060,3060,0
20250206,183000,106674140,3060,3060,3060,3060,0
20250206,182900,106674140,3060,3060,3060,3060,0
20250206,182800,106674140,3060,3060,3060,3060,0
20250206,182700,106674140,3060,3060,3060,3060,0
20250206,182600,106674140,3060,3060,3060,3060,0
20250206,182500,106674140,3060,3060,3060,3060,0
20250206,182400,106674140,3060,3060,3060,3060,0
20250206,182300,106674140,3060,3060,3060,3060,0
20250206,182200,106674140,3060,3060,3060,3060,0
20250206,182100,106674140,3060,3060,3060,3060,0
20250206,182000,106674140,3060,3060,3060,3060,0
20250206,181900,106674140,3060,3060,3060,3060,0
20250206,181800,106674140,3060,3060,3060,3060,0
20250206,181700,106674140,3060,3060,3060,3060,0
20250206,181600,106674140,3060,3060,3060,3060,0
20250206,181500,106674140,3060,3060,3060,3060,0
20250206,181400,106674140,3060,3060,3060,3060,26
20250206,181300,106674140,3060,3060,3060,3060,0
20250206,181200,106674140,3060,3060,3060,3060,0
20250206,181100,106674140,3060,3060,3060,3060,0
20250206,181000,106674140,3060,3060,3060,3060,0
20250206,180900,106674140,3060,3060,3060,3060,0
20250206,180800,106674140,3060,3060,3060,3060,0
20250206,180700,106674140,3060,3060,3060,3060,0
20250206,180600,106674140,3060,3060,3060,3060,0
20250206,180500,106674140,3060,3060,3060,3060,0
20250206,180400,106674140,3060,3060,3060,3060,0
20250206,180300,106674140,3060,3060,3060,3060,0
20250206,180200,106674140,3060,3060,3060,3060,0
20250206,180100,106674140,3060,3060,3060,3060,0
20250206,180000,106674140,3060,3060,3060,3060,0
20250206,175900,106674140,3060,3060,3060,3060,0
20250206,175800,106674140,3060,3060,3060,3060,0
20250206,175700,106674140,3060,3060,3060,3060,0
20250206,175600,106674140,3060,3060,3060,3060,0
20250206,175500,106674140,3060,3060,3060,3060,0
20250206,175400,106674140,3060,3060,3060,3060,0
20250206,175300,106674140,3060,3060,3060,3060,0
20250206,175200,106674140,3060,3060,3060,3060,0
20250206,175100,106674140,3060,3060,3060,3060,0
20250206,175000,106674140,3060,3060,3060,3060,0
20250206,174900,106674140,3060,3060,3060,3060,0
20250206,174800,106674140,3060,3060,3060,3060,0
20250206,174700,106674140,3060,3060,3060,3060,0
20250206,174600,106674140,3060,3060,3060,3060,0
20250206,174500,106674140,3060,3060,3060,3060,0
20250206,174400,106674140,3060,3060,3060,3060,26
20250206,174300,106674140,3060,3060,3060,3060,0
20250206,174200,106674140,3060,3060,3060,3060,0
20250206,174100,106674140,3060,3060,3060,3060,0
20250206,174000,106674140,3060,3060,3060,3060,0
20250206,173900,106674140,3060,3060,3060,3060,0
20250206,173800,106674140,3060,3060,3060,3060,0
20250206,173700,106674140,3060,3060,3060,3060,0
20250206,173600,106674140,3060,3060,3060,3060,0
20250206,173500,106674140,3060,3060,3060,3060,0
20250206,173400,106674140,3060,3060,3060,3060,0
20250206,173300,106674140,3060,3060,3060,3060,0
20250206,173200,106674140,3060,3060,3060,3060,0
20250206,173100,106674140,3060,3060,3060,3060,0
20250206,173000,106674140,3060,3060,3060,3060,0
20250206,172900,106674140,3060,3060,3060,3060,0
20250206,172800,106674140,3060,3060,3060,3060,0
20250206,172700,106674140,3060,3060,3060,3060,0
20250206,172600,106674140,3060,3060,3060,3060,0
20250206,172500,106674140,3060,3060,3060,3060,0
20250206,172400,106674140,3060,3060,3060,3060,0
20250206,172300,106674140,3060,3060,3060,3060,0
20250206,172200,106674140,3060,3060,3060,3060,0
20250206,172100,106674140,3060,3060,3060,3060,0
20250206,172000,106674140,3060,3060,3060,3060,0
20250206,171900,106674140,3060,3060,3060,3060,0
20250206,171800,106674140,3060,3060,3060,3060,0
20250206,171700,106674140,3060,3060,3060,3060,0
20250206,171600,106674140,3060,3060,3060,3060,0
20250206,171500,106674140,3060,3060,3060,3060,0
20250206,171400,106674140,3060,3060,3060,3060,26
20250206,171300,106674140,3060,3060,3060,3060,0
20250206,171200,106674140,3060,3060,3060,3060,0
20250206,171100,106674140,3060,3060,3060,3060,0
20250206,171000,106674140,3060,3060,3060,3060,0
20250206,170900,106674140,3060,3060,3060,3060,0
20250206,170800,106674140,3060,3060,3060,3060,0
20250206,170700,106674140,3060,3060,3060,3060,0
20250206,170600,106674140,3060,3060,3060,3060,0
20250206,170500,106674140,3060,3060,3060,3060,0
20250206,170400,106674140,3060,3060,3060,3060,0
20250206,170300,106674140,3060,3060,3060,3060,0
20250206,170200,106674140,3060,3060,3060,3060,0
20250206,170100,106674140,3060,3060,3060,3060,0
20250206,170000,106674140,3060,3060,3060,3060,0
20250206,165900,106674140,3060,3060,3060,3060,0
20250206,165800,106674140,3060,3060,3060,3060,0
20250206,165700,106674140,3060,3060,3060,3060,0
20250206,165600,106674140,3060,3060,3060,3060,0
20250206,165500,106674140,3060,3060,3060,3060,0
20250206,165400,106674140,3060,3060,3060,3060,0
20250206,165300,106674140,3060,3060,3060,3060,0
20250206,165200,106674140,3060,3060,3060,3060,0
20250206,165100,106674140,3060,3060,3060,3060,0
20250206,165000,106674140,3060,3060,3060,3060,0
20250206,164900,106674140,3060,3060,3060,3060,0
20250206,164800,106674140,3060,3060,3060,3060,0
20250206,164700,106674140,3060,3060,3060,3060,0
20250206,164600,106674140,3060,3060,3060,3060,0
20250206,164500,106674140,3060,3060,3060,3060,0
20250206,164400,106674140,3060,3060,3060,3060,26
20250206,164300,106674140,3060,3060,3060,3060,0
20250206,164200,106674140,3060,3060,3060,3060,0
20250206,164100,106674140,3060,3060,3060,3060,0
20250206,164000,106674140,3060,3060,3060,3060,0
20250206,163900,106674140,3060,3060,3060,3060,0
20250206,163800,106674140,3060,3060,3060,3060,0
20250206,163700,106674140,3060,3060,3060,3060,0
20250206,163600,106674140,3060,3060,3060,3060,0
20250206,163500,106674140,3060,3060,3060,3060,0
20250206,163400,106674140,3060,3060,3060,3060,0
20250206,163300,106674140,3060,3060,3060,3060,0
20250206,163200,106674140,3060,3060,3060,3060,0
20250206,163100,106674140,3060,3060,3060,3060,0
20250206,163000,106674140,3060,3060,3060,3060,0
20250206,162900,106674140,3060,3060,3060,3060,0
20250206,162800,106674140,3060,3060,3060,3060,0
20250206,162700,106674140,3060,3060,3060,3060,0
20250206,162600,106674140,3060,3060,3060,3060,0
20250206,162500,106674140,3060,3060,3060,3060,0
20250206,162400,106674140,3060,3060,3060,3060,0
20250206,162300,106674140,3060,3060,3060,3060,0
20250206,162200,106674140,3060,3060,3060,3060,0
20250206,162100,106674140,3060,3060,3060,3060,0
20250206,162000,106674140,3060,3060,3060,3060,0
20250206,161900,106674140,3060,3060,3060,3060,0
20250206,161800,106674140,3060,3060,3060,3060,0
20250206,161700,106674140,3060,3060,3060,3060,0
20250206,161600,106674140,3060,3060,3060,3060,0
20250206,161500,106674140,3060,3060,3060,3060,0
20250206,161400,106674140,3060,3060,3060,3060,26
20250206,161300,106674140,3060,3060,3060,3060,0
20250206,161200,106674140,3060,3060,3060,3060,0
20250206,161100,106674140,3060,3060,3060,3060,0
20250206,161000,106674140,3060,3060,3060,3060,0
20250206,160900,106674140,3060,3060,3060,3060,0
20250206,160800,106674140,3060,3060,3060,3060,0
20250206,160700,106674140,3060,3060,3060,3060,0
20250206,160600,106674140,3060,3060,3060,3060,0
20250206,160500,106674140,3060,3060,3060,3060,0
20250206,160400,106674140,3060,3060,3060,3060,0
20250206,160300,106674140,3060,3060,3060,3060,0
20250206,160200,106674140,3060,3060,3060,3060,0
20250206,160100,106674140,3060,3060,3060,3060,0
20250206,160000,106674140,3060,3060,3060,3060,0
20250206,155900,106674140,3060,3060,3060,3060,0
20250206,155800,106674140,3060,3060,3060,3060,0
20250206,155700,106674140,3060,3060,3060,3060,0
20250206,155600,106674140,3060,3060,3060,3060,0
20250206,155500,106674140,3060,3060,3060,3060,0
20250206,155400,106674140,3060,3060,3060,3060,0
20250206,155300,106674140,3060,3060,3060,3060,0
20250206,155200,106674140,3060,3060,3060,3060,0
20250206,155100,106674140,3060,3060,3060,3060,0
20250206,155000,106674140,3060,3060,3060,3060,0
20250206,154900,106674140,3060,3060,3060,3060,0
20250206,154800,106674140,3060,3060,3060,3060,0
20250206,154700,106674140,3060,3060,3060,3060,0
20250206,154600,106674140,3060,3060,3060,3060,0
20250206,154500,106674140,3060,3060,3060,3060,0
20250206,154400,106674140,3060,3060,3060,3060,26
20250206,154300,106674140,3060,3060,3060,3060,0
20250206,154200,106674140,3060,3060,3060,3060,0
20250206,154100,106674140,3060,3060,3060,3060,0
20250206,154000,106674140,3060,3060,3060,3060,0
20250206,153900,106674140,3060,3060,3060,3060,0
20250206,153800,106674140,3060,3060,3060,3060,0
20250206,153700,106674140,3060,3060,3060,3060,0
20250206,153600,106674140,3060,3060,3060,3060,0
20250206,153500,106674140,3060,3060,3060,3060,0
20250206,153400,106674140,3060,3060,3060,3060,0
20250206,153300,106674140,3060,3060,3060,3060,0
20250206,153200,106674140,3060,3060,3060,3060,0
20250206,153100,106674140,3060,3060,3060,3060,0
20250206,153000,106674140,3060,3060,3060,3060,26
20250206,152900,106594580,3040,3040,3040,3040,0
20250206,152800,106594580,3040,3040,3040,3040,0
20250206,152700,106594580,3040,3040,3040,3040,0
20250206,152600,106594580,3040,3040,3040,3040,0
20250206,152500,106594580,3040,3040,3040,3040,0
20250206,152400,106594580,3040,3040,3040,3040,0
20250206,152300,106594580,3040,3040,3040,3040,0
20250206,152200,106594580,3040,3040,3040,3040,0
20250206,152100,106594580,3040,3040,3040,3040,0
20250206,152000,106594580,3040,3040,3040,3040,0
20250206,151900,106594580,3040,3040,3040,3040,0
20250206,151800,106594580,3040,3040,3040,3040,0
20250206,151700,106594580,3040,3040,3040,3040,279
20250206,151600,105746420,3050,3050,3050,3050,0
20250206,151500,105746420,3050,3050,3050,3050,0
20250206,151400,105746420,3050,3050,3050,3050,0
20250206,151300,105746420,3050,3050,3050,3050,0
20250206,151200,105746420,3050,3050,3050,3050,349
20250206,151100,104681970,3050,3050,3050,3050,0
20250206,151000,104681970,3050,3050,3050,3050,0
20250206,150900,104681970,3050,3050,3050,3050,1
20250206,150800,104678920,3050,3050,3050,3050,0
20250206,150700,104678920,3050,3050,3050,3050,0
20250206,150600,104678920,3050,3050,3050,3050,0
20250206,150500,104678920,3050,3050,3050,3050,0
20250206,150400,104678920,3050,3050,3050,3050,0
20250206,150300,104678920,3050,3050,3050,3050,0
20250206,150200,104678920,3050,3050,3050,3050,17
20250206,150100,104627070,3050,3050,3050,3050,1
20250206,150000,104624020,3050,3050,3050,3050,0
20250206,145900,104624020,3050,3050,3050,3050,0
20250206,145800,104624020,3050,3050,3050,3050,47
20250206,145700,104480670,3050,3050,3050,3050,0
20250206,145600,104480670,3050,3050,3050,3050,0
20250206,145500,104480670,3050,3050,3050,3050,0
20250206,145400,104480670,3050,3050,3050,3050,88
20250206,145300,104212270,3040,3040,3040,3040,0
20250206,145200,104212270,3040,3040,3040,3040,0
20250206,145100,104212270,3040,3040,3040,3040,0
20250206,145000,104212270,3040,3040,3040,3040,0
20250206,144900,104212270,3040,3040,3040,3040,54
20250206,144800,104048110,3045,3045,3045,3045,0
20250206,144700,104048110,3045,3045,3045,3045,46
20250206,144600,103908040,3045,3045,3045,3045,7
20250206,144500,103886725,3050,3050,3050,3050,0
20250206,144400,103886725,3050,3050,3050,3050,0
20250206,144300,103886725,3050,3050,3050,3050,0
20250206,144200,103886725,3050,3050,3050,3050,35
20250206,144100,103779975,3040,3045,3045,3040,350
20250206,144000,102715940,3050,3050,3050,3050,0
20250206,143900,102715940,3050,3050,3050,3050,0
20250206,143800,102715940,3050,3050,3050,3050,0
20250206,143700,102715940,3050,3050,3050,3050,1
20250206,143600,102712890,3040,3040,3040,3040,0
20250206,143500,102712890,3040,3040,3040,3040,0
20250206,143400,102712890,3040,3040,3040,3040,0
20250206,143300,102712890,3040,3040,3040,3040,0
20250206,143200,102712890,3040,3040,3040,3040,0
20250206,143100,102712890,3040,3040,3040,3040,0
20250206,143000,102712890,3040,3040,3040,3040,0
20250206,142900,102712890,3040,3040,3040,3040,0
20250206,142800,102712890,3040,3040,3040,3040,0
20250206,142700,102712890,3040,3040,3040,3040,0
20250206,142600,102712890,3040,3040,3040,3040,0
20250206,142500,102712890,3040,3040,3040,3040,0
20250206,142400,102712890,3040,3040,3040,3040,0
20250206,142300,102712890,3040,3045,3045,3040,350
20250206,142200,101647835,3045,3045,3045,3045,0
20250206,142100,101647835,3045,3045,3045,3045,0
20250206,142000,101647835,3045,3045,3045,3045,0
20250206,141900,101647835,3045,3045,3045,3045,0
20250206,141800,101647835,3045,3045,3045,3045,0
20250206,141700,101647835,3045,3045,3045,3045,0
20250206,141600,101647835,3045,3045,3045,3045,0
20250206,141500,101647835,3045,3045,3045,3045,100
20250206,141400,101343335,3045,3045,3045,3045,0
20250206,141300,101343335,3045,3045,3045,3045,0
20250206,141200,101343335,3045,3045,3045,3045,100
20250206,141100,101038835,3045,3045,3045,3045,0
20250206,141000,101038835,3045,3045,3045,3045,0
20250206,140900,101038835,3045,3045,3045,3045,0
20250206,140800,101038835,3045,3045,3045,3045,70
20250206,140700,100825685,3050,3050,3050,3050,0
20250206,140600,100825685,3050,3050,3050,3050,0
20250206,140500,100825685,3050,3050,3050,3050,0
20250206,140400,100825685,3050,3050,3050,3050,0
20250206,140300,100825685,3050,3050,3050,3050,63
20250206,140200,100633535,3050,3050,3050,3050,0
20250206,140100,100633535,3050,3050,3050,3050,0
20250206,140000,100633535,3050,3050,3050,3050,0
20250206,135900,100633535,3050,3050,3050,3050,0
20250206,135800,100633535,3050,3050,3050,3050,0
20250206,135700,100633535,3050,3050,3050,3050,0
20250206,135600,100633535,3050,3050,3050,3050,30
20250206,135500,100542035,3040,3040,3040,3040,0
20250206,135400,100542035,3040,3040,3040,3040,0
20250206,135300,100542035,3040,3045,3045,3040,522
20250206,135200,98955120,3050,3050,3050,3050,0
20250206,135100,98955120,3050,3050,3050,3050,1
20250206,135000,98952070,3045,3045,3045,3045,0
20250206,134900,98952070,3045,3045,3045,3045,0
20250206,134800,98952070,3045,3045,3045,3045,15
20250206,134700,98906395,3045,3045,3045,3045,0
20250206,134600,98906395,3045,3045,3045,3045,0
20250206,134500,98906395,3045,3045,3045,3045,0
20250206,134400,98906395,3045,3045,3045,3045,100
20250206,134300,98601895,3045,3045,3045,3045,0
20250206,134200,98601895,3045,3045,3045,3045,0
20250206,134100,98601895,3045,3045,3045,3045,0
20250206,134000,98601895,3045,3045,3045,3045,0
20250206,133900,98601895,3045,3045,3045,3045,0
20250206,133800,98601895,3045,3045,3045,3045,300
20250206,133700,97688395,3060,3060,3060,3060,0
20250206,133600,97688395,3060,3060,3060,3060,0
20250206,133500,97688395,3060,3060,3060,3060,197
20250206,133400,97085575,3055,3055,3055,3055,0
20250206,133300,97085575,3055,3055,3055,3055,0
20250206,133200,97085575,3055,3055,3055,3055,2
20250206,133100,97079465,3055,3055,3055,3055,120
20250206,133000,96712865,3050,3050,3050,3050,0
20250206,132900,96712865,3050,3050,3050,3050,0
20250206,132800,96712865,3050,3050,3050,3050,0
20250206,132700,96712865,3050,3050,3050,3050,100
20250206,132600,96407865,3050,3050,3050,3050,0
20250206,132500,96407865,3050,3050,3050,3050,5
20250206,132400,96392615,3050,3050,3050,3050,0
20250206,132300,96392615,3050,3050,3050,3050,16
20250206,132200,96343815,3050,3050,3050,3050,0
20250206,132100,96343815,3050,3050,3050,3050,0
20250206,132000,96343815,3050,3050,3050,3050,0
20250206,131900,96343815,3050,3050,3050,3050,0
20250206,131800,96343815,3050,3050,3050,3050,8
20250206,131700,96319415,3050,3050,3050,3050,0
20250206,131600,96319415,3050,3050,3050,3050,186
20250206,131500,95752115,3050,3050,3050,3050,4
20250206,131400,95739915,3050,3050,3050,3050,0
20250206,131300,95739915,3050,3050,3050,3050,0
20250206,131200,95739915,3050,3050,3050,3050,0
20250206,131100,95739915,3050,3050,3050,3050,0
20250206,131000,95739915,3050,3050,3050,3050,0
20250206,130900,95739915,3050,3050,3050,3050,0
20250206,130800,95739915,3050,3050,3050,3050,0
20250206,130700,95739915,3050,3050,3050,3050,100
20250206,130600,95434915,3050,3050,3050,3050,0
20250206,130500,95434915,3050,3050,3050,3050,0
20250206,130400,95434915,3050,3050,3050,3050,0
20250206,130300,95434915,3050,3050,3050,3050,0
20250206,130200,95434915,3050,3050,3050,3050,0
20250206,130100,95434915,3050,3050,3050,3050,0
20250206,130000,95434915,3050,3050,3050,3050,0
20250206,125900,95434915,3050,3050,3050,3050,20
20250206,125800,95373915,3050,3050,3050,3050,0
20250206,125700,95373915,3050,3050,3050,3050,0
20250206,125600,95373915,3050,3050,3050,3050,0
20250206,125500,95373915,3050,3050,3050,3050,1
20250206,125400,95370865,3050,3050,3050,3050,0
20250206,125300,95370865,3050,3050,3050,3050,0
20250206,125200,95370865,3050,3050,3050,3050,0
20250206,125100,95370865,3050,3050,3050,3050,0
20250206,125000,95370865,3050,3050,3050,3050,0
20250206,124900,95370865,3050,3050,3050,3050,0
20250206,124800,95370865,3050,3050,3050,3050,0
20250206,124700,95370865,3050,3050,3050,3050,0
20250206,124600,95370865,3050,3050,3050,3050,0
20250206,124500,95370865,3050,3050,3050,3050,0
20250206,124400,95370865,3050,3050,3050,3050,2
20250206,124300,95364765,3050,3050,3050,3050,0
20250206,124200,95364765,3050,3050,3050,3050,0
20250206,124100,95364765,3050,3050,3050,3050,0
20250206,124000,95364765,3050,3050,3050,3050,30
20250206,123900,95273265,3045,3050,3050,3045,15
20250206,123800,95227565,3045,3045,3045,3045,0
20250206,123700,95227565,3045,3045,3045,3045,6
20250206,123600,95209295,3045,3045,3045,3045,2
20250206,123500,95203205,3045,3045,3045,3045,49
20250206,123400,95054000,3050,3050,3050,3050,0
20250206,123300,95054000,3050,3045,3050,3045,181
20250206,123200,94501955,3045,3045,3045,3045,2
20250206,123100,94495865,3045,3050,3050,3045,243
20250206,123000,93754730,3050,3050,3050,3050,0
20250206,122900,93754730,3050,3050,3050,3050,2
20250206,122800,93748630,3050,3050,3050,3050,0
20250206,122700,93748630,3050,3050,3050,3050,2
20250206,122600,93742530,3050,3050,3050,3050,0
20250206,122500,93742530,3050,3050,3050,3050,1
20250206,122400,93739480,3055,3055,3055,3055,0
20250206,122300,93739480,3055,3055,3055,3055,0
20250206,122200,93739480,3055,3055,3055,3055,4
20250206,122100,93727260,3055,3055,3055,3055,0
20250206,122000,93727260,3055,3055,3055,3055,0
20250206,121900,93727260,3055,3055,3055,3055,0
20250206,121800,93727260,3055,3055,3055,3055,0
20250206,121700,93727260,3055,3055,3055,3055,0
20250206,121600,93727260,3055,3055,3055,3055,5
20250206,121500,93711985,3055,3055,3055,3055,0
20250206,121400,93711985,3055,3055,3055,3055,10
20250206,121300,93681435,3055,3055,3055,3055,0
20250206,121200,93681435,3055,3055,3055,3055,0
20250206,121100,93681435,3055,3055,3055,3055,0
20250206,121000,93681435,3055,3055,3055,3055,0
20250206,120900,93681435,3055,3055,3055,3055,0
20250206,120800,93681435,3055,3055,3055,3055,0
20250206,120700,93681435,3055,3055,3055,3055,3
20250206,120600,93672270,3055,3055,3055,3055,0
20250206,120500,93672270,3055,3055,3055,3055,0
20250206,120400,93672270,3055,3055,3055,3055,0
20250206,120300,93672270,3055,3055,3055,3055,0
20250206,120200,93672270,3055,3055,3055,3055,0
20250206,120100,93672270,3055,3055,3055,3055,0
20250206,120000,93672270,3055,3055,3055,3055,0
20250206,115900,93672270,3055,3055,3055,3055,0
20250206,115800,93672270,3055,3055,3055,3055,0
20250206,115700,93672270,3055,3055,3055,3055,0
20250206,115600,93672270,3055,3055,3055,3055,0
20250206,115500,93672270,3055,3055,3055,3055,0
20250206,115400,93672270,3055,3055,3055,3055,0
20250206,115300,93672270,3055,3055,3055,3055,1
20250206,115200,93669215,3055,3055,3055,3055,0
20250206,115100,93669215,3055,3055,3055,3055,1
20250206,115000,93666160,3050,3050,3050,3050,0
20250206,114900,93666160,3050,3050,3050,3050,40
20250206,114800,93544160,3050,3050,3050,3050,0
20250206,114700,93544160,3050,3050,3050,3050,0
20250206,114600,93544160,3050,3050,3050,3050,5
20250206,114500,93528910,3050,3050,3050,3050,0
20250206,114400,93528910,3050,3050,3050,3050,0
20250206,114300,93528910,3050,3050,3050,3050,0
20250206,114200,93528910,3050,3050,3050,3050,0
20250206,114100,93528910,3050,3050,3050,3050,0
20250206,114000,93528910,3050,3050,3050,3050,0
20250206,113900,93528910,3050,3050,3050,3050,0
20250206,113800,93528910,3050,3050,3050,3050,0
20250206,113700,93528910,3050,3050,3050,3050,0
20250206,113600,93528910,3050,3050,3050,3050,0
20250206,113500,93528910,3050,3050,3050,3050,0
20250206,113400,93528910,3050,3050,3050,3050,0
20250206,113300,93528910,3050,3050,3050,3050,0
20250206,113200,93528910,3050,3050,3050,3050,1
20250206,113100,93525860,3045,3045,3045,3045,0
20250206,113000,93525860,3045,3045,3045,3045,0
20250206,112900,93525860,3045,3045,3045,3045,0
20250206,112800,93525860,3045,3045,3045,3045,0
20250206,112700,93525860,3045,3045,3045,3045,0
20250206,112600,93525860,3045,3045,3045,3045,0
20250206,112500,93525860,3045,3045,3045,3045,0
20250206,112400,93525860,3045,3045,3045,3045,0
20250206,112300,93525860,3045,3045,3045,3045,145
20250206,112200,93084335,3045,3045,3045,3045,0
20250206,112100,93084335,3045,3045,3045,3045,0
20250206,112000,93084335,3045,3045,3045,3045,10
20250206,111900,93053885,3045,3045,3045,3045,0
20250206,111800,93053885,3045,3045,3045,3045,1
20250206,111700,93050840,3045,3045,3045,3045,0
20250206,111600,93050840,3045,3045,3045,3045,1
20250206,111500,93047795,3045,3045,3045,3045,1
20250206,111400,93044750,3045,3045,3045,3045,1
20250206,111300,93041705,3040,3040,3040,3040,0
20250206,111200,93041705,3040,3040,3040,3040,0
20250206,111100,93041705,3040,3040,3040,3040,0
20250206,111000,93041705,3040,3040,3040,3040,0
20250206,110900,93041705,3040,3040,3040,3040,0
20250206,110800,93041705,3040,3040,3040,3040,0
20250206,110700,93041705,3040,3040,3040,3040,0
20250206,110600,93041705,3040,3040,3040,3040,0
20250206,110500,93041705,3040,3040,3040,3040,0
20250206,110400,93041705,3040,3040,3040,3040,0
20250206,110300,93041705,3040,3045,3045,3040,352
20250206,110200,91971385,3045,3045,3045,3045,0
20250206,110100,91971385,3045,3045,3045,3045,54
20250206,110000,91806955,3045,3045,3045,3045,724
20250206,105900,89602375,3045,3050,3050,3045,840
20250206,105800,87044545,3055,3055,3055,3055,0
20250206,105700,87044545,3055,3055,3055,3055,0
20250206,105600,87044545,3055,3055,3055,3055,0
20250206,105500,87044545,3055,3055,3055,3055,101
20250206,105400,86735990,3055,3055,3055,3055,0
20250206,105300,86735990,3055,3050,3055,3050,799
20250206,105200,84298300,3050,3050,3050,3050,56
20250206,105100,84127500,3050,3050,3050,3050,0
20250206,105000,84127500,3050,3050,3050,3050,20
20250206,104900,84066500,3050,3050,3050,3050,0
20250206,104800,84066500,3050,3050,3050,3045,923
20250206,104700,81253975,3050,3075,3075,3050,6372
20250206,104600,61715865,3080,3080,3080,3080,0
20250206,104500,61715865,3080,3075,3080,3075,7
20250206,104400,61694335,3075,3075,3075,3075,29
20250206,104300,61605160,3075,3075,3075,3075,0
20250206,104200,61605160,3075,3075,3075,3075,10
20250206,104100,61574410,3070,3070,3070,3070,0
20250206,104000,61574410,3070,3070,3070,3070,0
20250206,103900,61574410,3070,3070,3070,3070,0
20250206,103800,61574410,3070,3070,3070,3070,0
20250206,103700,61574410,3070,3070,3070,3070,0
20250206,103600,61574410,3070,3075,3075,3070,23
20250206,103500,61503750,3080,3080,3080,3080,0
20250206,103400,61503750,3080,3080,3080,3080,0
20250206,103300,61503750,3080,3080,3080,3080,0
20250206,103200,61503750,3080,3080,3080,3080,0
20250206,103100,61503750,3080,3080,3080,3080,0
20250206,103000,61503750,3080,3080,3080,3080,0
20250206,102900,61503750,3080,3080,3080,3080,0
20250206,102800,61503750,3080,3080,3080,3080,0
20250206,102700,61503750,3080,3080,3080,3080,0
20250206,102600,61503750,3080,3080,3080,3080,0
20250206,102500,61503750,3080,3080,3080,3080,0
20250206,102400,61503750,3080,3080,3080,3080,0
20250206,102300,61503750,3080,3080,3080,3080,0
20250206,102200,61503750,3080,3080,3080,3080,100
20250206,102100,61195750,3080,3080,3080,3080,0
20250206,102000,61195750,3080,3080,3080,3080,0
20250206,101900,61195750,3080,3080,3080,3080,0
20250206,101800,61195750,3080,3080,3080,3080,0
20250206,101700,61195750,3080,3080,3080,3080,0
20250206,101600,61195750,3080,3080,3080,3080,0
20250206,101500,61195750,3080,3080,3080,3080,0
20250206,101400,61195750,3080,3080,3080,3080,0
20250206,101300,61195750,3080,3080,3080,3080,0
20250206,101200,61195750,3080,3080,3080,3080,0
20250206,101100,61195750,3080,3080,3080,3080,0
20250206,101000,61195750,3080,3070,3080,3070,673
20250206,100900,59129630,3070,3080,3080,3070,2000
20250206,100800,52989120,3085,3085,3085,3085,21
20250206,100700,52924335,3080,3065,3080,3065,3768
20250206,100600,41361640,3065,3065,3065,3065,0
20250206,100500,41361640,3065,3065,3065,3065,0
20250206,100400,41361640,3065,3065,3065,3065,0
20250206,100300,41361640,3065,3060,3065,3060,41
20250206,100200,41236175,3055,3055,3055,3055,406
20250206,100100,39995845,3055,3055,3055,3055,0
20250206,100000,39995845,3055,3055,3055,3055,0
20250206,095900,39995845,3055,3055,3055,3055,0
20250206,095800,39995845,3055,3055,3055,3055,0
20250206,095700,39995845,3055,3055,3055,3055,0
20250206,095600,39995845,3055,3055,3055,3055,0
20250206,095500,39995845,3055,3055,3055,3055,0
20250206,095400,39995845,3055,3055,3055,3055,1
20250206,095300,39992790,3055,3055,3055,3055,3
20250206,095200,39983625,3055,3055,3055,3055,2
20250206,095100,39977515,3050,3050,3050,3050,0
20250206,095000,39977515,3050,3050,3050,3050,0
20250206,094900,39977515,3050,3050,3050,3050,0
20250206,094800,39977515,3050,3050,3050,3050,0
20250206,094700,39977515,3050,3050,3050,3050,99
20250206,094600,39675565,3050,3045,3050,3045,101
20250206,094500,39367520,3050,3050,3050,3050,1301
20250206,094400,35399470,3055,3050,3055,3050,53
20250206,094300,35237575,3050,3050,3050,3050,0
20250206,094200,35237575,3050,3050,3050,3050,0
20250206,094100,35237575,3050,3050,3050,3050,0
20250206,094000,35237575,3050,3050,3050,3050,50
20250206,093900,35085075,3050,3050,3050,3050,16
20250206,093800,35036275,3050,3050,3050,3050,408
20250206,093700,33791875,3050,3050,3050,3050,0
20250206,093600,33791875,3050,3050,3050,3050,0
20250206,093500,33791875,3050,3050,3050,3050,1
20250206,093400,33788825,3045,3050,3050,3045,467
20250206,093300,32365790,3050,3055,3065,3050,2117
20250206,093200,25902470,3065,3060,3065,3060,14
20250206,093100,25859565,3060,3055,3060,3055,2283
20250206,093000,18874750,3055,3055,3055,3055,3
20250206,092900,18865585,3055,3055,3055,3055,177
20250206,092800,18324850,3055,3055,3055,3055,0
20250206,092700,18324850,3055,3055,3055,3055,0
20250206,092600,18324850,3055,3055,3055,3055,0
20250206,092500,18324850,3055,3055,3055,3055,0
20250206,092400,18324850,3055,3055,3055,3055,4
20250206,092300,18312630,3055,3055,3055,3055,1
20250206,092200,18309575,3050,3050,3050,3050,48
20250206,092100,18163175,3055,3055,3055,3055,0
20250206,092000,18163175,3055,3055,3055,3055,4
20250206,091900,18150955,3050,3050,3050,3050,0
20250206,091800,18150955,3050,3045,3050,3045,2
20250206,091700,18144860,3045,3045,3045,3045,0
20250206,091600,18144860,3045,3045,3045,3045,4414
20250206,091500,4704230,3045,3045,3045,3045,8
20250206,091400,4679870,3045,3045,3045,3045,0
20250206,091300,4679870,3045,3045,3045,3040,1304
20250206,091200,709695,3055,3055,3055,3055,0
20250206,091100,709695,3055,3060,3060,3050,131
20250206,091000,310005,3060,3060,3060,3060,5
20250206,090900,294705,3055,3055,3055,3055,0
20250206,090800,294705,3055,3055,3055,3055,18
20250206,090700,239715,3080,3080,3080,3080,0
20250206,090600,239715,3080,3080,3080,3080,0
20250206,090500,239715,3080,3080,3080,3080,0
20250206,090400,239715,3080,3080,3080,3080,1
20250206,090300,236635,3080,3080,3080,3080,3
20250206,090200,227395,3085,3085,3085,3085,0
20250206,090100,227395,3085,3085,3085,3085,0
20250206,090000,227395,3085,3025,3085,3025,75