KissMeData/347890/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212200,35384420,5480,5480,5480,5480,138
20250206,212100,35384420,5480,5480,5480,5480,0
20250206,212000,35384420,5480,5480,5480,5480,0
20250206,211900,35384420,5480,5480,5480,5480,0
20250206,211800,35384420,5480,5480,5480,5480,0
20250206,211700,35384420,5480,5480,5480,5480,0
20250206,211600,35384420,5480,5480,5480,5480,0
20250206,211500,35384420,5480,5480,5480,5480,0
20250206,211400,35384420,5480,5480,5480,5480,0
20250206,211300,35384420,5480,5480,5480,5480,0
20250206,211200,35384420,5480,5480,5480,5480,0
20250206,211100,35384420,5480,5480,5480,5480,0
20250206,211000,35384420,5480,5480,5480,5480,0
20250206,210900,35384420,5480,5480,5480,5480,0
20250206,210800,35384420,5480,5480,5480,5480,0
20250206,210700,35384420,5480,5480,5480,5480,0
20250206,210600,35384420,5480,5480,5480,5480,0
20250206,210500,35384420,5480,5480,5480,5480,0
20250206,210400,35384420,5480,5480,5480,5480,0
20250206,210300,35384420,5480,5480,5480,5480,0
20250206,210200,35384420,5480,5480,5480,5480,0
20250206,210100,35384420,5480,5480,5480,5480,0
20250206,210000,35384420,5480,5480,5480,5480,0
20250206,205900,35384420,5480,5480,5480,5480,0
20250206,205800,35384420,5480,5480,5480,5480,0
20250206,205700,35384420,5480,5480,5480,5480,0
20250206,205600,35384420,5480,5480,5480,5480,0
20250206,205500,35384420,5480,5480,5480,5480,0
20250206,205400,35384420,5480,5480,5480,5480,0
20250206,205300,35384420,5480,5480,5480,5480,0
20250206,205200,35384420,5480,5480,5480,5480,138
20250206,205100,35384420,5480,5480,5480,5480,0
20250206,205000,35384420,5480,5480,5480,5480,0
20250206,204900,35384420,5480,5480,5480,5480,0
20250206,204800,35384420,5480,5480,5480,5480,0
20250206,204700,35384420,5480,5480,5480,5480,0
20250206,204600,35384420,5480,5480,5480,5480,0
20250206,204500,35384420,5480,5480,5480,5480,0
20250206,204400,35384420,5480,5480,5480,5480,0
20250206,204300,35384420,5480,5480,5480,5480,0
20250206,204200,35384420,5480,5480,5480,5480,0
20250206,204100,35384420,5480,5480,5480,5480,0
20250206,204000,35384420,5480,5480,5480,5480,0
20250206,203900,35384420,5480,5480,5480,5480,0
20250206,203800,35384420,5480,5480,5480,5480,0
20250206,203700,35384420,5480,5480,5480,5480,0
20250206,203600,35384420,5480,5480,5480,5480,0
20250206,203500,35384420,5480,5480,5480,5480,0
20250206,203400,35384420,5480,5480,5480,5480,0
20250206,203300,35384420,5480,5480,5480,5480,0
20250206,203200,35384420,5480,5480,5480,5480,0
20250206,203100,35384420,5480,5480,5480,5480,0
20250206,203000,35384420,5480,5480,5480,5480,0
20250206,202900,35384420,5480,5480,5480,5480,0
20250206,202800,35384420,5480,5480,5480,5480,0
20250206,202700,35384420,5480,5480,5480,5480,0
20250206,202600,35384420,5480,5480,5480,5480,0
20250206,202500,35384420,5480,5480,5480,5480,0
20250206,202400,35384420,5480,5480,5480,5480,0
20250206,202300,35384420,5480,5480,5480,5480,0
20250206,202200,35384420,5480,5480,5480,5480,138
20250206,202100,35384420,5480,5480,5480,5480,0
20250206,202000,35384420,5480,5480,5480,5480,0
20250206,201900,35384420,5480,5480,5480,5480,0
20250206,201800,35384420,5480,5480,5480,5480,0
20250206,201700,35384420,5480,5480,5480,5480,0
20250206,201600,35384420,5480,5480,5480,5480,0
20250206,201500,35384420,5480,5480,5480,5480,0
20250206,201400,35384420,5480,5480,5480,5480,0
20250206,201300,35384420,5480,5480,5480,5480,0
20250206,201200,35384420,5480,5480,5480,5480,0
20250206,201100,35384420,5480,5480,5480,5480,0
20250206,201000,35384420,5480,5480,5480,5480,0
20250206,200900,35384420,5480,5480,5480,5480,0
20250206,200800,35384420,5480,5480,5480,5480,0
20250206,200700,35384420,5480,5480,5480,5480,0
20250206,200600,35384420,5480,5480,5480,5480,0
20250206,200500,35384420,5480,5480,5480,5480,0
20250206,200400,35384420,5480,5480,5480,5480,0
20250206,200300,35384420,5480,5480,5480,5480,0
20250206,200200,35384420,5480,5480,5480,5480,0
20250206,200100,35384420,5480,5480,5480,5480,0
20250206,200000,35384420,5480,5480,5480,5480,0
20250206,195900,35384420,5480,5480,5480,5480,0
20250206,195800,35384420,5480,5480,5480,5480,0
20250206,195700,35384420,5480,5480,5480,5480,0
20250206,195600,35384420,5480,5480,5480,5480,0
20250206,195500,35384420,5480,5480,5480,5480,0
20250206,195400,35384420,5480,5480,5480,5480,0
20250206,195300,35384420,5480,5480,5480,5480,0
20250206,195200,35384420,5480,5480,5480,5480,138
20250206,195100,35384420,5480,5480,5480,5480,0
20250206,195000,35384420,5480,5480,5480,5480,0
20250206,194900,35384420,5480,5480,5480,5480,0
20250206,194800,35384420,5480,5480,5480,5480,0
20250206,194700,35384420,5480,5480,5480,5480,0
20250206,194600,35384420,5480,5480,5480,5480,0
20250206,194500,35384420,5480,5480,5480,5480,0
20250206,194400,35384420,5480,5480,5480,5480,0
20250206,194300,35384420,5480,5480,5480,5480,0
20250206,194200,35384420,5480,5480,5480,5480,0
20250206,194100,35384420,5480,5480,5480,5480,0
20250206,194000,35384420,5480,5480,5480,5480,0
20250206,193900,35384420,5480,5480,5480,5480,0
20250206,193800,35384420,5480,5480,5480,5480,0
20250206,193700,35384420,5480,5480,5480,5480,0
20250206,193600,35384420,5480,5480,5480,5480,0
20250206,193500,35384420,5480,5480,5480,5480,0
20250206,193400,35384420,5480,5480,5480,5480,0
20250206,193300,35384420,5480,5480,5480,5480,0
20250206,193200,35384420,5480,5480,5480,5480,0
20250206,193100,35384420,5480,5480,5480,5480,0
20250206,193000,35384420,5480,5480,5480,5480,0
20250206,192900,35384420,5480,5480,5480,5480,0
20250206,192800,35384420,5480,5480,5480,5480,0
20250206,192700,35384420,5480,5480,5480,5480,0
20250206,192600,35384420,5480,5480,5480,5480,0
20250206,192500,35384420,5480,5480,5480,5480,0
20250206,192400,35384420,5480,5480,5480,5480,0
20250206,192300,35384420,5480,5480,5480,5480,0
20250206,192200,35384420,5480,5480,5480,5480,138
20250206,192100,35384420,5480,5480,5480,5480,0
20250206,192000,35384420,5480,5480,5480,5480,0
20250206,191900,35384420,5480,5480,5480,5480,0
20250206,191800,35384420,5480,5480,5480,5480,0
20250206,191700,35384420,5480,5480,5480,5480,0
20250206,191600,35384420,5480,5480,5480,5480,0
20250206,191500,35384420,5480,5480,5480,5480,0
20250206,191400,35384420,5480,5480,5480,5480,0
20250206,191300,35384420,5480,5480,5480,5480,0
20250206,191200,35384420,5480,5480,5480,5480,0
20250206,191100,35384420,5480,5480,5480,5480,0
20250206,191000,35384420,5480,5480,5480,5480,0
20250206,190900,35384420,5480,5480,5480,5480,0
20250206,190800,35384420,5480,5480,5480,5480,0
20250206,190700,35384420,5480,5480,5480,5480,0
20250206,190600,35384420,5480,5480,5480,5480,0
20250206,190500,35384420,5480,5480,5480,5480,0
20250206,190400,35384420,5480,5480,5480,5480,0
20250206,190300,35384420,5480,5480,5480,5480,0
20250206,190200,35384420,5480,5480,5480,5480,0
20250206,190100,35384420,5480,5480,5480,5480,0
20250206,190000,35384420,5480,5480,5480,5480,0
20250206,185900,35384420,5480,5480,5480,5480,0
20250206,185800,35384420,5480,5480,5480,5480,0
20250206,185700,35384420,5480,5480,5480,5480,0
20250206,185600,35384420,5480,5480,5480,5480,0
20250206,185500,35384420,5480,5480,5480,5480,0
20250206,185400,35384420,5480,5480,5480,5480,0
20250206,185300,35384420,5480,5480,5480,5480,0
20250206,185200,35384420,5480,5480,5480,5480,138
20250206,185100,35384420,5480,5480,5480,5480,0
20250206,185000,35384420,5480,5480,5480,5480,0
20250206,184900,35384420,5480,5480,5480,5480,0
20250206,184800,35384420,5480,5480,5480,5480,0
20250206,184700,35384420,5480,5480,5480,5480,0
20250206,184600,35384420,5480,5480,5480,5480,0
20250206,184500,35384420,5480,5480,5480,5480,0
20250206,184400,35384420,5480,5480,5480,5480,0
20250206,184300,35384420,5480,5480,5480,5480,0
20250206,184200,35384420,5480,5480,5480,5480,0
20250206,184100,35384420,5480,5480,5480,5480,0
20250206,184000,35384420,5480,5480,5480,5480,0
20250206,183900,35384420,5480,5480,5480,5480,0
20250206,183800,35384420,5480,5480,5480,5480,0
20250206,183700,35384420,5480,5480,5480,5480,0
20250206,183600,35384420,5480,5480,5480,5480,0
20250206,183500,35384420,5480,5480,5480,5480,0
20250206,183400,35384420,5480,5480,5480,5480,0
20250206,183300,35384420,5480,5480,5480,5480,0
20250206,183200,35384420,5480,5480,5480,5480,0
20250206,183100,35384420,5480,5480,5480,5480,0
20250206,183000,35384420,5480,5480,5480,5480,0
20250206,182900,35384420,5480,5480,5480,5480,0
20250206,182800,35384420,5480,5480,5480,5480,0
20250206,182700,35384420,5480,5480,5480,5480,0
20250206,182600,35384420,5480,5480,5480,5480,0
20250206,182500,35384420,5480,5480,5480,5480,0
20250206,182400,35384420,5480,5480,5480,5480,0
20250206,182300,35384420,5480,5480,5480,5480,0
20250206,182200,35384420,5480,5480,5480,5480,138
20250206,182100,35384420,5480,5480,5480,5480,0
20250206,182000,35384420,5480,5480,5480,5480,0
20250206,181900,35384420,5480,5480,5480,5480,0
20250206,181800,35384420,5480,5480,5480,5480,0
20250206,181700,35384420,5480,5480,5480,5480,0
20250206,181600,35384420,5480,5480,5480,5480,0
20250206,181500,35384420,5480,5480,5480,5480,0
20250206,181400,35384420,5480,5480,5480,5480,0
20250206,181300,35384420,5480,5480,5480,5480,0
20250206,181200,35384420,5480,5480,5480,5480,0
20250206,181100,35384420,5480,5480,5480,5480,0
20250206,181000,35384420,5480,5480,5480,5480,0
20250206,180900,35384420,5480,5480,5480,5480,0
20250206,180800,35384420,5480,5480,5480,5480,0
20250206,180700,35384420,5480,5480,5480,5480,0
20250206,180600,35384420,5480,5480,5480,5480,0
20250206,180500,35384420,5480,5480,5480,5480,0
20250206,180400,35384420,5480,5480,5480,5480,0
20250206,180300,35384420,5480,5480,5480,5480,0
20250206,180200,35384420,5480,5480,5480,5480,0
20250206,180100,35384420,5480,5480,5480,5480,0
20250206,180000,35384420,5480,5480,5480,5480,0
20250206,175900,35384420,5480,5480,5480,5480,0
20250206,175800,35384420,5480,5480,5480,5480,0
20250206,175700,35384420,5480,5480,5480,5480,0
20250206,175600,35384420,5480,5480,5480,5480,0
20250206,175500,35384420,5480,5480,5480,5480,0
20250206,175400,35384420,5480,5480,5480,5480,0
20250206,175300,35384420,5480,5480,5480,5480,0
20250206,175200,35384420,5480,5480,5480,5480,138
20250206,175100,35384420,5480,5480,5480,5480,0
20250206,175000,35384420,5480,5480,5480,5480,0
20250206,174900,35384420,5480,5480,5480,5480,0
20250206,174800,35384420,5480,5480,5480,5480,0
20250206,174700,35384420,5480,5480,5480,5480,0
20250206,174600,35384420,5480,5480,5480,5480,0
20250206,174500,35384420,5480,5480,5480,5480,0
20250206,174400,35384420,5480,5480,5480,5480,0
20250206,174300,35384420,5480,5480,5480,5480,0
20250206,174200,35384420,5480,5480,5480,5480,0
20250206,174100,35384420,5480,5480,5480,5480,0
20250206,174000,35384420,5480,5480,5480,5480,0
20250206,173900,35384420,5480,5480,5480,5480,0
20250206,173800,35384420,5480,5480,5480,5480,0
20250206,173700,35384420,5480,5480,5480,5480,0
20250206,173600,35384420,5480,5480,5480,5480,0
20250206,173500,35384420,5480,5480,5480,5480,0
20250206,173400,35384420,5480,5480,5480,5480,0
20250206,173300,35384420,5480,5480,5480,5480,0
20250206,173200,35384420,5480,5480,5480,5480,0
20250206,173100,35384420,5480,5480,5480,5480,0
20250206,173000,35384420,5480,5480,5480,5480,0
20250206,172900,35384420,5480,5480,5480,5480,0
20250206,172800,35384420,5480,5480,5480,5480,0
20250206,172700,35384420,5480,5480,5480,5480,0
20250206,172600,35384420,5480,5480,5480,5480,0
20250206,172500,35384420,5480,5480,5480,5480,0
20250206,172400,35384420,5480,5480,5480,5480,0
20250206,172300,35384420,5480,5480,5480,5480,0
20250206,172200,35384420,5480,5480,5480,5480,138
20250206,172100,35384420,5480,5480,5480,5480,0
20250206,172000,35384420,5480,5480,5480,5480,0
20250206,171900,35384420,5480,5480,5480,5480,0
20250206,171800,35384420,5480,5480,5480,5480,0
20250206,171700,35384420,5480,5480,5480,5480,0
20250206,171600,35384420,5480,5480,5480,5480,0
20250206,171500,35384420,5480,5480,5480,5480,0
20250206,171400,35384420,5480,5480,5480,5480,0
20250206,171300,35384420,5480,5480,5480,5480,0
20250206,171200,35384420,5480,5480,5480,5480,0
20250206,171100,35384420,5480,5480,5480,5480,0
20250206,171000,35384420,5480,5480,5480,5480,0
20250206,170900,35384420,5480,5480,5480,5480,0
20250206,170800,35384420,5480,5480,5480,5480,0
20250206,170700,35384420,5480,5480,5480,5480,0
20250206,170600,35384420,5480,5480,5480,5480,0
20250206,170500,35384420,5480,5480,5480,5480,0
20250206,170400,35384420,5480,5480,5480,5480,0
20250206,170300,35384420,5480,5480,5480,5480,0
20250206,170200,35384420,5480,5480,5480,5480,0
20250206,170100,35384420,5480,5480,5480,5480,0
20250206,170000,35384420,5480,5480,5480,5480,0
20250206,165900,35384420,5480,5480,5480,5480,0
20250206,165800,35384420,5480,5480,5480,5480,0
20250206,165700,35384420,5480,5480,5480,5480,0
20250206,165600,35384420,5480,5480,5480,5480,0
20250206,165500,35384420,5480,5480,5480,5480,0
20250206,165400,35384420,5480,5480,5480,5480,0
20250206,165300,35384420,5480,5480,5480,5480,0
20250206,165200,35384420,5480,5480,5480,5480,138
20250206,165100,35384420,5480,5480,5480,5480,0
20250206,165000,35384420,5480,5480,5480,5480,0
20250206,164900,35384420,5480,5480,5480,5480,0
20250206,164800,35384420,5480,5480,5480,5480,0
20250206,164700,35384420,5480,5480,5480,5480,0
20250206,164600,35384420,5480,5480,5480,5480,0
20250206,164500,35384420,5480,5480,5480,5480,0
20250206,164400,35384420,5480,5480,5480,5480,0
20250206,164300,35384420,5480,5480,5480,5480,0
20250206,164200,35384420,5480,5480,5480,5480,0
20250206,164100,35384420,5480,5480,5480,5480,0
20250206,164000,35384420,5480,5480,5480,5480,0
20250206,163900,35384420,5480,5480,5480,5480,0
20250206,163800,35384420,5480,5480,5480,5480,0
20250206,163700,35384420,5480,5480,5480,5480,0
20250206,163600,35384420,5480,5480,5480,5480,0
20250206,163500,35384420,5480,5480,5480,5480,0
20250206,163400,35384420,5480,5480,5480,5480,0
20250206,163300,35384420,5480,5480,5480,5480,0
20250206,163200,35384420,5480,5480,5480,5480,0
20250206,163100,35384420,5480,5480,5480,5480,0
20250206,163000,35384420,5480,5480,5480,5480,0
20250206,162900,35384420,5480,5480,5480,5480,0
20250206,162800,35384420,5480,5480,5480,5480,0
20250206,162700,35384420,5480,5480,5480,5480,0
20250206,162600,35384420,5480,5480,5480,5480,0
20250206,162500,35384420,5480,5480,5480,5480,0
20250206,162400,35384420,5480,5480,5480,5480,0
20250206,162300,35384420,5480,5480,5480,5480,0
20250206,162200,35384420,5480,5480,5480,5480,138
20250206,162100,35384420,5480,5480,5480,5480,0
20250206,162000,35384420,5480,5480,5480,5480,0
20250206,161900,35384420,5480,5480,5480,5480,0
20250206,161800,35384420,5480,5480,5480,5480,0
20250206,161700,35384420,5480,5480,5480,5480,0
20250206,161600,35384420,5480,5480,5480,5480,0
20250206,161500,35384420,5480,5480,5480,5480,0
20250206,161400,35384420,5480,5480,5480,5480,0
20250206,161300,35384420,5480,5480,5480,5480,0
20250206,161200,35384420,5480,5480,5480,5480,0
20250206,161100,35384420,5480,5480,5480,5480,0
20250206,161000,35384420,5480,5480,5480,5480,0
20250206,160900,35384420,5480,5480,5480,5480,0
20250206,160800,35384420,5480,5480,5480,5480,0
20250206,160700,35384420,5480,5480,5480,5480,0
20250206,160600,35384420,5480,5480,5480,5480,0
20250206,160500,35384420,5480,5480,5480,5480,0
20250206,160400,35384420,5480,5480,5480,5480,0
20250206,160300,35384420,5480,5480,5480,5480,0
20250206,160200,35384420,5480,5480,5480,5480,0
20250206,160100,35384420,5480,5480,5480,5480,0
20250206,160000,35384420,5480,5480,5480,5480,0
20250206,155900,35384420,5480,5480,5480,5480,0
20250206,155800,35384420,5480,5480,5480,5480,0
20250206,155700,35384420,5480,5480,5480,5480,0
20250206,155600,35384420,5480,5480,5480,5480,0
20250206,155500,35384420,5480,5480,5480,5480,0
20250206,155400,35384420,5480,5480,5480,5480,0
20250206,155300,35384420,5480,5480,5480,5480,0
20250206,155200,35384420,5480,5480,5480,5480,138
20250206,155100,35384420,5480,5480,5480,5480,0
20250206,155000,35384420,5480,5480,5480,5480,0
20250206,154900,35384420,5480,5480,5480,5480,0
20250206,154800,35384420,5480,5480,5480,5480,0
20250206,154700,35384420,5480,5480,5480,5480,0
20250206,154600,35384420,5480,5480,5480,5480,0
20250206,154500,35384420,5480,5480,5480,5480,0
20250206,154400,35384420,5480,5480,5480,5480,0
20250206,154300,35384420,5480,5480,5480,5480,0
20250206,154200,35384420,5480,5480,5480,5480,0
20250206,154100,35384420,5480,5480,5480,5480,0
20250206,154000,35384420,5480,5480,5480,5480,0
20250206,153900,35384420,5480,5480,5480,5480,0
20250206,153800,35384420,5480,5480,5480,5480,0
20250206,153700,35384420,5480,5480,5480,5480,0
20250206,153600,35384420,5480,5480,5480,5480,0
20250206,153500,35384420,5480,5480,5480,5480,0
20250206,153400,35384420,5480,5480,5480,5480,0
20250206,153300,35384420,5480,5480,5480,5480,0
20250206,153200,35384420,5480,5480,5480,5480,0
20250206,153100,35384420,5480,5480,5480,5480,0
20250206,153000,35384420,5480,5480,5480,5480,138
20250206,152900,34628180,5470,5470,5470,5470,0
20250206,152800,34628180,5470,5470,5470,5470,0
20250206,152700,34628180,5470,5470,5470,5470,0
20250206,152600,34628180,5470,5470,5470,5470,0
20250206,152500,34628180,5470,5470,5470,5470,0
20250206,152400,34628180,5470,5470,5470,5470,0
20250206,152300,34628180,5470,5470,5470,5470,0
20250206,152200,34628180,5470,5470,5470,5470,0
20250206,152100,34628180,5470,5470,5470,5470,0
20250206,152000,34628180,5470,5470,5470,5470,0
20250206,151900,34628180,5470,5470,5470,5470,0
20250206,151800,34628180,5470,5450,5470,5440,256
20250206,151700,33233480,5470,5470,5470,5470,0
20250206,151600,33233480,5470,5470,5470,5470,0
20250206,151500,33233480,5470,5470,5470,5470,0
20250206,151400,33233480,5470,5470,5470,5470,0
20250206,151300,33233480,5470,5460,5470,5460,10
20250206,151200,33178870,5470,5470,5470,5470,0
20250206,151100,33178870,5470,5470,5470,5470,0
20250206,151000,33178870,5470,5470,5470,5470,0
20250206,150900,33178870,5470,5470,5470,5470,10
20250206,150800,33124170,5470,5460,5470,5450,201
20250206,150700,32027610,5470,5470,5470,5470,0
20250206,150600,32027610,5470,5460,5470,5460,7
20250206,150500,31989330,5450,5450,5450,5450,100
20250206,150400,31444330,5450,5450,5450,5450,50
20250206,150300,31171830,5470,5470,5470,5470,0
20250206,150200,31171830,5470,5470,5470,5470,1
20250206,150100,31166360,5470,5470,5470,5470,1
20250206,150000,31160890,5450,5450,5450,5450,0
20250206,145900,31160890,5450,5450,5450,5450,10
20250206,145800,31106390,5490,5490,5490,5490,0
20250206,145700,31106390,5490,5490,5490,5490,0
20250206,145600,31106390,5490,5490,5490,5490,0
20250206,145500,31106390,5490,5490,5490,5490,0
20250206,145400,31106390,5490,5490,5490,5490,0
20250206,145300,31106390,5490,5490,5490,5490,0
20250206,145200,31106390,5490,5490,5490,5490,0
20250206,145100,31106390,5490,5490,5490,5490,0
20250206,145000,31106390,5490,5490,5490,5490,0
20250206,144900,31106390,5490,5490,5490,5490,0
20250206,144800,31106390,5490,5490,5490,5490,0
20250206,144700,31106390,5490,5490,5490,5490,0
20250206,144600,31106390,5490,5490,5490,5490,0
20250206,144500,31106390,5490,5490,5490,5490,0
20250206,144400,31106390,5490,5490,5490,5490,0
20250206,144300,31106390,5490,5490,5490,5490,0
20250206,144200,31106390,5490,5490,5490,5490,0
20250206,144100,31106390,5490,5490,5490,5490,0
20250206,144000,31106390,5490,5490,5490,5490,0
20250206,143900,31106390,5490,5490,5490,5490,0
20250206,143800,31106390,5490,5490,5490,5490,0
20250206,143700,31106390,5490,5490,5490,5490,0
20250206,143600,31106390,5490,5490,5490,5490,50
20250206,143500,30831890,5490,5490,5490,5490,10
20250206,143400,30776990,5490,5490,5490,5490,0
20250206,143300,30776990,5490,5490,5490,5490,0
20250206,143200,30776990,5490,5490,5490,5490,0
20250206,143100,30776990,5490,5490,5490,5490,0
20250206,143000,30776990,5490,5490,5490,5490,0
20250206,142900,30776990,5490,5490,5490,5490,0
20250206,142800,30776990,5490,5490,5490,5490,0
20250206,142700,30776990,5490,5490,5490,5490,0
20250206,142600,30776990,5490,5490,5490,5490,0
20250206,142500,30776990,5490,5490,5490,5490,0
20250206,142400,30776990,5490,5490,5490,5490,0
20250206,142300,30776990,5490,5490,5490,5490,0
20250206,142200,30776990,5490,5490,5490,5490,0
20250206,142100,30776990,5490,5490,5490,5490,0
20250206,142000,30776990,5490,5490,5490,5490,0
20250206,141900,30776990,5490,5490,5490,5490,5
20250206,141800,30749540,5490,5490,5490,5490,0
20250206,141700,30749540,5490,5490,5490,5490,0
20250206,141600,30749540,5490,5490,5490,5490,0
20250206,141500,30749540,5490,5490,5490,5490,0
20250206,141400,30749540,5490,5490,5490,5490,0
20250206,141300,30749540,5490,5490,5490,5490,0
20250206,141200,30749540,5490,5490,5490,5490,0
20250206,141100,30749540,5490,5490,5500,5490,443
20250206,141000,28313680,5490,5490,5490,5490,0
20250206,140900,28313680,5490,5490,5490,5490,0
20250206,140800,28313680,5490,5490,5490,5490,0
20250206,140700,28313680,5490,5490,5490,5490,0
20250206,140600,28313680,5490,5490,5490,5490,0
20250206,140500,28313680,5490,5490,5490,5490,20
20250206,140400,28203880,5490,5490,5490,5490,0
20250206,140300,28203880,5490,5490,5490,5490,0
20250206,140200,28203880,5490,5490,5490,5490,0
20250206,140100,28203880,5490,5490,5490,5490,0
20250206,140000,28203880,5490,5490,5490,5490,0
20250206,135900,28203880,5490,5490,5490,5490,0
20250206,135800,28203880,5490,5490,5490,5490,0
20250206,135700,28203880,5490,5490,5490,5490,0
20250206,135600,28203880,5490,5490,5490,5490,0
20250206,135500,28203880,5490,5490,5490,5490,0
20250206,135400,28203880,5490,5490,5490,5490,0
20250206,135300,28203880,5490,5440,5490,5440,2
20250206,135200,28192950,5490,5490,5490,5490,0
20250206,135100,28192950,5490,5490,5490,5490,0
20250206,135000,28192950,5490,5490,5490,5490,0
20250206,134900,28192950,5490,5490,5490,5490,0
20250206,134800,28192950,5490,5490,5490,5490,0
20250206,134700,28192950,5490,5490,5490,5490,0
20250206,134600,28192950,5490,5490,5490,5490,0
20250206,134500,28192950,5490,5490,5490,5490,0
20250206,134400,28192950,5490,5490,5490,5490,0
20250206,134300,28192950,5490,5490,5490,5490,0
20250206,134200,28192950,5490,5490,5490,5490,0
20250206,134100,28192950,5490,5490,5490,5490,0
20250206,134000,28192950,5490,5490,5490,5490,0
20250206,133900,28192950,5490,5490,5490,5490,0
20250206,133800,28192950,5490,5490,5490,5490,0
20250206,133700,28192950,5490,5490,5490,5490,0
20250206,133600,28192950,5490,5490,5490,5490,0
20250206,133500,28192950,5490,5490,5490,5490,0
20250206,133400,28192950,5490,5490,5490,5490,0
20250206,133300,28192950,5490,5490,5490,5490,0
20250206,133200,28192950,5490,5490,5490,5490,0
20250206,133100,28192950,5490,5490,5490,5490,0
20250206,133000,28192950,5490,5490,5490,5490,0
20250206,132900,28192950,5490,5490,5490,5490,0
20250206,132800,28192950,5490,5490,5490,5490,0
20250206,132700,28192950,5490,5490,5490,5490,0
20250206,132600,28192950,5490,5490,5490,5490,0
20250206,132500,28192950,5490,5490,5490,5490,0
20250206,132400,28192950,5490,5490,5490,5490,0
20250206,132300,28192950,5490,5490,5490,5490,0
20250206,132200,28192950,5490,5490,5490,5490,0
20250206,132100,28192950,5490,5490,5490,5490,0
20250206,132000,28192950,5490,5490,5490,5490,50
20250206,131900,27918450,5440,5490,5490,5440,217
20250206,131800,26737760,5490,5490,5490,5490,0
20250206,131700,26737760,5490,5490,5490,5490,0
20250206,131600,26737760,5490,5490,5490,5490,0
20250206,131500,26737760,5490,5490,5490,5490,0
20250206,131400,26737760,5490,5490,5490,5490,0
20250206,131300,26737760,5490,5490,5490,5490,1
20250206,131200,26732270,5450,5450,5450,5450,0
20250206,131100,26732270,5450,5450,5450,5450,1
20250206,131000,26726820,5500,5500,5500,5500,0
20250206,130900,26726820,5500,5500,5500,5500,0
20250206,130800,26726820,5500,5500,5500,5500,0
20250206,130700,26726820,5500,5500,5500,5500,0
20250206,130600,26726820,5500,5500,5500,5500,0
20250206,130500,26726820,5500,5500,5500,5500,0
20250206,130400,26726820,5500,5500,5500,5500,0
20250206,130300,26726820,5500,5500,5500,5500,0
20250206,130200,26726820,5500,5500,5500,5500,0
20250206,130100,26726820,5500,5500,5500,5500,0
20250206,130000,26726820,5500,5500,5500,5500,26
20250206,125900,26583820,5500,5500,5500,5500,0
20250206,125800,26583820,5500,5500,5500,5500,1
20250206,125700,26578320,5480,5480,5480,5480,0
20250206,125600,26578320,5480,5480,5480,5480,1
20250206,125500,26572840,5430,5430,5430,5430,0
20250206,125400,26572840,5430,5460,5460,5430,16
20250206,125300,26485610,5500,5500,5500,5500,0
20250206,125200,26485610,5500,5500,5500,5500,0
20250206,125100,26485610,5500,5500,5500,5500,0
20250206,125000,26485610,5500,5500,5500,5490,15
20250206,124900,26403200,5490,5490,5490,5490,0
20250206,124800,26403200,5490,5490,5490,5490,0
20250206,124700,26403200,5490,5490,5490,5490,0
20250206,124600,26403200,5490,5490,5490,5490,1
20250206,124500,26397710,5490,5470,5490,5470,10
20250206,124400,26342880,5510,5510,5510,5510,0
20250206,124300,26342880,5510,5510,5510,5510,0
20250206,124200,26342880,5510,5510,5510,5510,0
20250206,124100,26342880,5510,5510,5510,5510,0
20250206,124000,26342880,5510,5510,5510,5510,0
20250206,123900,26342880,5510,5510,5510,5510,0
20250206,123800,26342880,5510,5510,5510,5510,0
20250206,123700,26342880,5510,5510,5510,5510,0
20250206,123600,26342880,5510,5510,5510,5510,0
20250206,123500,26342880,5510,5510,5510,5510,0
20250206,123400,26342880,5510,5510,5510,5510,0
20250206,123300,26342880,5510,5510,5510,5510,0
20250206,123200,26342880,5510,5510,5510,5510,0
20250206,123100,26342880,5510,5510,5510,5510,1
20250206,123000,26337370,5510,5510,5510,5510,1
20250206,122900,26331860,5440,5490,5490,5440,180
20250206,122800,25345760,5510,5510,5510,5510,0
20250206,122700,25345760,5510,5510,5510,5510,0
20250206,122600,25345760,5510,5510,5510,5510,0
20250206,122500,25345760,5510,5510,5510,5510,0
20250206,122400,25345760,5510,5510,5510,5510,0
20250206,122300,25345760,5510,5510,5510,5510,0
20250206,122200,25345760,5510,5510,5510,5510,0
20250206,122100,25345760,5510,5510,5510,5510,8
20250206,122000,25301680,5510,5510,5510,5510,4
20250206,121900,25279640,5500,5500,5500,5500,0
20250206,121800,25279640,5500,5500,5500,5500,0
20250206,121700,25279640,5500,5500,5500,5500,0
20250206,121600,25279640,5500,5500,5500,5500,37
20250206,121500,25076140,5500,5490,5500,5490,315
20250206,121400,23345160,5490,5490,5490,5490,0
20250206,121300,23345160,5490,5490,5490,5490,0
20250206,121200,23345160,5490,5490,5490,5490,0
20250206,121100,23345160,5490,5490,5490,5490,50
20250206,121000,23070660,5490,5490,5490,5490,0
20250206,120900,23070660,5490,5490,5490,5490,0
20250206,120800,23070660,5490,5490,5490,5490,542
20250206,120700,20095080,5480,5480,5480,5480,0
20250206,120600,20095080,5480,5480,5480,5480,2
20250206,120500,20084120,5480,5480,5480,5480,28
20250206,120400,19930680,5480,5480,5480,5480,0
20250206,120300,19930680,5480,5480,5480,5480,0
20250206,120200,19930680,5480,5480,5480,5480,0
20250206,120100,19930680,5480,5480,5480,5480,0
20250206,120000,19930680,5480,5480,5480,5480,1
20250206,115900,19925200,5480,5480,5480,5480,1
20250206,115800,19919720,5480,5470,5480,5470,2
20250206,115700,19908770,5480,5480,5480,5480,0
20250206,115600,19908770,5480,5480,5480,5480,0
20250206,115500,19908770,5480,5440,5480,5440,102
20250206,115400,19350950,5450,5450,5450,5450,0
20250206,115300,19350950,5450,5450,5450,5450,860
20250206,115200,14663950,5450,5450,5450,5450,151
20250206,115100,13841000,5450,5450,5450,5450,0
20250206,115000,13841000,5450,5450,5450,5450,365
20250206,114900,11851750,5440,5440,5440,5440,0
20250206,114800,11851750,5440,5440,5440,5440,6
20250206,114700,11819110,5450,5450,5450,5450,0
20250206,114600,11819110,5450,5450,5450,5450,0
20250206,114500,11819110,5450,5450,5450,5450,0
20250206,114400,11819110,5450,5450,5450,5450,0
20250206,114300,11819110,5450,5450,5450,5450,0
20250206,114200,11819110,5450,5450,5450,5450,0
20250206,114100,11819110,5450,5450,5450,5450,0
20250206,114000,11819110,5450,5450,5450,5450,2
20250206,113900,11808210,5450,5450,5450,5450,2
20250206,113800,11797310,5450,5450,5450,5450,1
20250206,113700,11791860,5450,5450,5450,5450,0
20250206,113600,11791860,5450,5450,5450,5450,0
20250206,113500,11791860,5450,5450,5450,5450,0
20250206,113400,11791860,5450,5450,5450,5450,0
20250206,113300,11791860,5450,5450,5450,5450,0
20250206,113200,11791860,5450,5450,5450,5450,0
20250206,113100,11791860,5450,5450,5450,5450,0
20250206,113000,11791860,5450,5450,5450,5450,1
20250206,112900,11786410,5450,5450,5450,5450,0
20250206,112800,11786410,5450,5450,5450,5450,0
20250206,112700,11786410,5450,5450,5450,5450,0
20250206,112600,11786410,5450,5450,5450,5450,1
20250206,112500,11780960,5440,5440,5440,5440,1
20250206,112400,11775520,5440,5440,5440,5440,174
20250206,112300,10828960,5440,5440,5440,5440,0
20250206,112200,10828960,5440,5440,5440,5440,920
20250206,112100,5824160,5430,5430,5430,5430,84
20250206,112000,5368040,5430,5430,5430,5430,0
20250206,111900,5368040,5430,5430,5430,5430,0
20250206,111800,5368040,5430,5430,5430,5430,0
20250206,111700,5368040,5430,5430,5430,5430,0
20250206,111600,5368040,5430,5430,5430,5430,47
20250206,111500,5112830,5430,5430,5430,5430,0
20250206,111400,5112830,5430,5430,5430,5430,0
20250206,111300,5112830,5430,5430,5430,5430,0
20250206,111200,5112830,5430,5430,5430,5430,0
20250206,111100,5112830,5430,5430,5430,5430,1
20250206,111000,5107400,5420,5420,5420,5420,0
20250206,110900,5107400,5420,5420,5420,5420,0
20250206,110800,5107400,5420,5420,5420,5420,0
20250206,110700,5107400,5420,5420,5420,5420,0
20250206,110600,5107400,5420,5420,5420,5420,0
20250206,110500,5107400,5420,5420,5420,5420,0
20250206,110400,5107400,5420,5420,5420,5420,1
20250206,110300,5101980,5430,5430,5430,5430,0
20250206,110200,5101980,5430,5430,5430,5430,0
20250206,110100,5101980,5430,5430,5430,5430,0
20250206,110000,5101980,5430,5430,5430,5430,0
20250206,105900,5101980,5430,5430,5430,5430,0
20250206,105800,5101980,5430,5430,5430,5430,0
20250206,105700,5101980,5430,5430,5430,5430,0
20250206,105600,5101980,5430,5430,5430,5430,0
20250206,105500,5101980,5430,5430,5430,5430,0
20250206,105400,5101980,5430,5430,5430,5430,0
20250206,105300,5101980,5430,5430,5430,5430,0
20250206,105200,5101980,5430,5430,5430,5430,0
20250206,105100,5101980,5430,5430,5430,5430,0
20250206,105000,5101980,5430,5430,5430,5430,0
20250206,104900,5101980,5430,5430,5430,5430,0
20250206,104800,5101980,5430,5430,5430,5430,0
20250206,104700,5101980,5430,5430,5430,5430,0
20250206,104600,5101980,5430,5430,5430,5430,0
20250206,104500,5101980,5430,5430,5430,5430,0
20250206,104400,5101980,5430,5430,5430,5430,0
20250206,104300,5101980,5430,5430,5430,5430,0
20250206,104200,5101980,5430,5430,5430,5430,0
20250206,104100,5101980,5430,5430,5430,5430,0
20250206,104000,5101980,5430,5430,5430,5430,0
20250206,103900,5101980,5430,5430,5430,5430,0
20250206,103800,5101980,5430,5430,5430,5430,55
20250206,103700,4803330,5430,5430,5430,5430,0
20250206,103600,4803330,5430,5430,5430,5430,0
20250206,103500,4803330,5430,5430,5430,5430,0
20250206,103400,4803330,5430,5430,5430,5430,0
20250206,103300,4803330,5430,5430,5430,5430,0
20250206,103200,4803330,5430,5430,5430,5430,5
20250206,103100,4776180,5430,5420,5430,5420,2
20250206,103000,4765330,5430,5430,5430,5430,0
20250206,102900,4765330,5430,5430,5430,5430,0
20250206,102800,4765330,5430,5430,5430,5430,0
20250206,102700,4765330,5430,5430,5430,5430,0
20250206,102600,4765330,5430,5430,5430,5430,0
20250206,102500,4765330,5430,5430,5430,5430,0
20250206,102400,4765330,5430,5430,5430,5430,0
20250206,102300,4765330,5430,5430,5430,5430,0
20250206,102200,4765330,5430,5430,5430,5430,0
20250206,102100,4765330,5430,5430,5430,5430,0
20250206,102000,4765330,5430,5430,5430,5430,0
20250206,101900,4765330,5430,5430,5430,5430,0
20250206,101800,4765330,5430,5430,5430,5430,0
20250206,101700,4765330,5430,5430,5430,5430,0
20250206,101600,4765330,5430,5430,5430,5430,0
20250206,101500,4765330,5430,5430,5430,5430,0
20250206,101400,4765330,5430,5430,5430,5430,0
20250206,101300,4765330,5430,5430,5430,5430,0
20250206,101200,4765330,5430,5430,5430,5430,0
20250206,101100,4765330,5430,5430,5430,5430,0
20250206,101000,4765330,5430,5430,5430,5430,0
20250206,100900,4765330,5430,5430,5430,5430,0
20250206,100800,4765330,5430,5430,5430,5430,0
20250206,100700,4765330,5430,5430,5430,5430,0
20250206,100600,4765330,5430,5430,5430,5430,1
20250206,100500,4759900,5430,5430,5430,5430,1
20250206,100400,4754470,5430,5430,5430,5430,0
20250206,100300,4754470,5430,5430,5430,5430,0
20250206,100200,4754470,5430,5430,5430,5430,0
20250206,100100,4754470,5430,5430,5430,5430,0
20250206,100000,4754470,5430,5430,5430,5430,0
20250206,095900,4754470,5430,5430,5430,5430,0
20250206,095800,4754470,5430,5430,5430,5430,0
20250206,095700,4754470,5430,5430,5430,5430,0
20250206,095600,4754470,5430,5430,5430,5430,0
20250206,095500,4754470,5430,5430,5430,5430,0
20250206,095400,4754470,5430,5430,5430,5430,0
20250206,095300,4754470,5430,5430,5430,5430,0
20250206,095200,4754470,5430,5430,5430,5430,10
20250206,095100,4700170,5430,5430,5430,5430,0
20250206,095000,4700170,5430,5400,5430,5400,11
20250206,094900,4640740,5430,5430,5430,5430,0
20250206,094800,4640740,5430,5430,5430,5430,0
20250206,094700,4640740,5430,5430,5430,5430,0
20250206,094600,4640740,5430,5430,5430,5430,1
20250206,094500,4635310,5420,5420,5420,5420,204
20250206,094400,3529630,5420,5420,5420,5420,7
20250206,094300,3491690,5420,5420,5420,5420,2
20250206,094200,3480850,5420,5420,5420,5420,0
20250206,094100,3480850,5420,5420,5420,5420,0
20250206,094000,3480850,5420,5420,5420,5420,0
20250206,093900,3480850,5420,5420,5420,5420,0
20250206,093800,3480850,5420,5420,5420,5420,0
20250206,093700,3480850,5420,5420,5420,5420,0
20250206,093600,3480850,5420,5420,5420,5420,0
20250206,093500,3480850,5420,5420,5420,5420,0
20250206,093400,3480850,5420,5420,5420,5420,0
20250206,093300,3480850,5420,5420,5420,5420,0
20250206,093200,3480850,5420,5420,5420,5420,0
20250206,093100,3480850,5420,5420,5420,5420,0
20250206,093000,3480850,5420,5400,5420,5400,27
20250206,092900,3334740,5400,5400,5400,5400,0
20250206,092800,3334740,5400,5400,5400,5400,0
20250206,092700,3334740,5400,5400,5400,5400,0
20250206,092600,3334740,5400,5400,5400,5400,0
20250206,092500,3334740,5400,5400,5400,5400,0
20250206,092400,3334740,5400,5400,5400,5400,0
20250206,092300,3334740,5400,5400,5400,5400,0
20250206,092200,3334740,5400,5400,5400,5400,0
20250206,092100,3334740,5400,5400,5400,5400,0
20250206,092000,3334740,5400,5400,5400,5400,0
20250206,091900,3334740,5400,5400,5400,5400,0
20250206,091800,3334740,5400,5400,5400,5400,0
20250206,091700,3334740,5400,5400,5400,5400,0
20250206,091600,3334740,5400,5400,5400,5400,0
20250206,091500,3334740,5400,5400,5400,5400,0
20250206,091400,3334740,5400,5400,5400,5400,0
20250206,091300,3334740,5400,5400,5400,5400,0
20250206,091200,3334740,5400,5400,5400,5400,0
20250206,091100,3334740,5400,5400,5400,5400,0
20250206,091000,3334740,5400,5400,5400,5400,0
20250206,090900,3334740,5400,5400,5400,5400,0
20250206,090800,3334740,5400,5400,5400,5400,0
20250206,090700,3334740,5400,5400,5400,5400,1
20250206,090600,3329340,5390,5390,5390,5390,25
20250206,090500,3194590,5380,5380,5380,5380,0
20250206,090400,3194590,5380,5380,5380,5380,0
20250206,090300,3194590,5380,5380,5380,5380,0
20250206,090200,3194590,5380,5380,5380,5380,1
20250206,090100,3189210,5370,5370,5370,5370,1
20250206,090000,3183840,5360,5360,5360,5360,594