KissMeData/234920/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205200,94381640,3415,3415,3415,3415,300
20250206,205100,94381640,3415,3415,3415,3415,0
20250206,205000,94381640,3415,3415,3415,3415,0
20250206,204900,94381640,3415,3415,3415,3415,0
20250206,204800,94381640,3415,3415,3415,3415,0
20250206,204700,94381640,3415,3415,3415,3415,0
20250206,204600,94381640,3415,3415,3415,3415,0
20250206,204500,94381640,3415,3415,3415,3415,0
20250206,204400,94381640,3415,3415,3415,3415,0
20250206,204300,94381640,3415,3415,3415,3415,0
20250206,204200,94381640,3415,3415,3415,3415,0
20250206,204100,94381640,3415,3415,3415,3415,0
20250206,204000,94381640,3415,3415,3415,3415,0
20250206,203900,94381640,3415,3415,3415,3415,0
20250206,203800,94381640,3415,3415,3415,3415,0
20250206,203700,94381640,3415,3415,3415,3415,0
20250206,203600,94381640,3415,3415,3415,3415,0
20250206,203500,94381640,3415,3415,3415,3415,0
20250206,203400,94381640,3415,3415,3415,3415,0
20250206,203300,94381640,3415,3415,3415,3415,0
20250206,203200,94381640,3415,3415,3415,3415,0
20250206,203100,94381640,3415,3415,3415,3415,0
20250206,203000,94381640,3415,3415,3415,3415,0
20250206,202900,94381640,3415,3415,3415,3415,0
20250206,202800,94381640,3415,3415,3415,3415,0
20250206,202700,94381640,3415,3415,3415,3415,0
20250206,202600,94381640,3415,3415,3415,3415,0
20250206,202500,94381640,3415,3415,3415,3415,0
20250206,202400,94381640,3415,3415,3415,3415,0
20250206,202300,94381640,3415,3415,3415,3415,0
20250206,202200,94381640,3415,3415,3415,3415,300
20250206,202100,94381640,3415,3415,3415,3415,0
20250206,202000,94381640,3415,3415,3415,3415,0
20250206,201900,94381640,3415,3415,3415,3415,0
20250206,201800,94381640,3415,3415,3415,3415,0
20250206,201700,94381640,3415,3415,3415,3415,0
20250206,201600,94381640,3415,3415,3415,3415,0
20250206,201500,94381640,3415,3415,3415,3415,0
20250206,201400,94381640,3415,3415,3415,3415,0
20250206,201300,94381640,3415,3415,3415,3415,0
20250206,201200,94381640,3415,3415,3415,3415,0
20250206,201100,94381640,3415,3415,3415,3415,0
20250206,201000,94381640,3415,3415,3415,3415,0
20250206,200900,94381640,3415,3415,3415,3415,0
20250206,200800,94381640,3415,3415,3415,3415,0
20250206,200700,94381640,3415,3415,3415,3415,0
20250206,200600,94381640,3415,3415,3415,3415,0
20250206,200500,94381640,3415,3415,3415,3415,0
20250206,200400,94381640,3415,3415,3415,3415,0
20250206,200300,94381640,3415,3415,3415,3415,0
20250206,200200,94381640,3415,3415,3415,3415,0
20250206,200100,94381640,3415,3415,3415,3415,0
20250206,200000,94381640,3415,3415,3415,3415,0
20250206,195900,94381640,3415,3415,3415,3415,0
20250206,195800,94381640,3415,3415,3415,3415,0
20250206,195700,94381640,3415,3415,3415,3415,0
20250206,195600,94381640,3415,3415,3415,3415,0
20250206,195500,94381640,3415,3415,3415,3415,0
20250206,195400,94381640,3415,3415,3415,3415,0
20250206,195300,94381640,3415,3415,3415,3415,0
20250206,195200,94381640,3415,3415,3415,3415,300
20250206,195100,94381640,3415,3415,3415,3415,0
20250206,195000,94381640,3415,3415,3415,3415,0
20250206,194900,94381640,3415,3415,3415,3415,0
20250206,194800,94381640,3415,3415,3415,3415,0
20250206,194700,94381640,3415,3415,3415,3415,0
20250206,194600,94381640,3415,3415,3415,3415,0
20250206,194500,94381640,3415,3415,3415,3415,0
20250206,194400,94381640,3415,3415,3415,3415,0
20250206,194300,94381640,3415,3415,3415,3415,0
20250206,194200,94381640,3415,3415,3415,3415,0
20250206,194100,94381640,3415,3415,3415,3415,0
20250206,194000,94381640,3415,3415,3415,3415,0
20250206,193900,94381640,3415,3415,3415,3415,0
20250206,193800,94381640,3415,3415,3415,3415,0
20250206,193700,94381640,3415,3415,3415,3415,0
20250206,193600,94381640,3415,3415,3415,3415,0
20250206,193500,94381640,3415,3415,3415,3415,0
20250206,193400,94381640,3415,3415,3415,3415,0
20250206,193300,94381640,3415,3415,3415,3415,0
20250206,193200,94381640,3415,3415,3415,3415,0
20250206,193100,94381640,3415,3415,3415,3415,0
20250206,193000,94381640,3415,3415,3415,3415,0
20250206,192900,94381640,3415,3415,3415,3415,0
20250206,192800,94381640,3415,3415,3415,3415,0
20250206,192700,94381640,3415,3415,3415,3415,0
20250206,192600,94381640,3415,3415,3415,3415,0
20250206,192500,94381640,3415,3415,3415,3415,0
20250206,192400,94381640,3415,3415,3415,3415,0
20250206,192300,94381640,3415,3415,3415,3415,0
20250206,192200,94381640,3415,3415,3415,3415,300
20250206,192100,94381640,3415,3415,3415,3415,0
20250206,192000,94381640,3415,3415,3415,3415,0
20250206,191900,94381640,3415,3415,3415,3415,0
20250206,191800,94381640,3415,3415,3415,3415,0
20250206,191700,94381640,3415,3415,3415,3415,0
20250206,191600,94381640,3415,3415,3415,3415,0
20250206,191500,94381640,3415,3415,3415,3415,0
20250206,191400,94381640,3415,3415,3415,3415,0
20250206,191300,94381640,3415,3415,3415,3415,0
20250206,191200,94381640,3415,3415,3415,3415,0
20250206,191100,94381640,3415,3415,3415,3415,0
20250206,191000,94381640,3415,3415,3415,3415,0
20250206,190900,94381640,3415,3415,3415,3415,0
20250206,190800,94381640,3415,3415,3415,3415,0
20250206,190700,94381640,3415,3415,3415,3415,0
20250206,190600,94381640,3415,3415,3415,3415,0
20250206,190500,94381640,3415,3415,3415,3415,0
20250206,190400,94381640,3415,3415,3415,3415,0
20250206,190300,94381640,3415,3415,3415,3415,0
20250206,190200,94381640,3415,3415,3415,3415,0
20250206,190100,94381640,3415,3415,3415,3415,0
20250206,190000,94381640,3415,3415,3415,3415,0
20250206,185900,94381640,3415,3415,3415,3415,0
20250206,185800,94381640,3415,3415,3415,3415,0
20250206,185700,94381640,3415,3415,3415,3415,0
20250206,185600,94381640,3415,3415,3415,3415,0
20250206,185500,94381640,3415,3415,3415,3415,0
20250206,185400,94381640,3415,3415,3415,3415,0
20250206,185300,94381640,3415,3415,3415,3415,0
20250206,185200,94381640,3415,3415,3415,3415,300
20250206,185100,94381640,3415,3415,3415,3415,0
20250206,185000,94381640,3415,3415,3415,3415,0
20250206,184900,94381640,3415,3415,3415,3415,0
20250206,184800,94381640,3415,3415,3415,3415,0
20250206,184700,94381640,3415,3415,3415,3415,0
20250206,184600,94381640,3415,3415,3415,3415,0
20250206,184500,94381640,3415,3415,3415,3415,0
20250206,184400,94381640,3415,3415,3415,3415,0
20250206,184300,94381640,3415,3415,3415,3415,0
20250206,184200,94381640,3415,3415,3415,3415,0
20250206,184100,94381640,3415,3415,3415,3415,0
20250206,184000,94381640,3415,3415,3415,3415,0
20250206,183900,94381640,3415,3415,3415,3415,0
20250206,183800,94381640,3415,3415,3415,3415,0
20250206,183700,94381640,3415,3415,3415,3415,0
20250206,183600,94381640,3415,3415,3415,3415,0
20250206,183500,94381640,3415,3415,3415,3415,0
20250206,183400,94381640,3415,3415,3415,3415,0
20250206,183300,94381640,3415,3415,3415,3415,0
20250206,183200,94381640,3415,3415,3415,3415,0
20250206,183100,94381640,3415,3415,3415,3415,0
20250206,183000,94381640,3415,3415,3415,3415,0
20250206,182900,94381640,3415,3415,3415,3415,0
20250206,182800,94381640,3415,3415,3415,3415,0
20250206,182700,94381640,3415,3415,3415,3415,0
20250206,182600,94381640,3415,3415,3415,3415,0
20250206,182500,94381640,3415,3415,3415,3415,0
20250206,182400,94381640,3415,3415,3415,3415,0
20250206,182300,94381640,3415,3415,3415,3415,0
20250206,182200,94381640,3415,3415,3415,3415,300
20250206,182100,94381640,3415,3415,3415,3415,0
20250206,182000,94381640,3415,3415,3415,3415,0
20250206,181900,94381640,3415,3415,3415,3415,0
20250206,181800,94381640,3415,3415,3415,3415,0
20250206,181700,94381640,3415,3415,3415,3415,0
20250206,181600,94381640,3415,3415,3415,3415,0
20250206,181500,94381640,3415,3415,3415,3415,0
20250206,181400,94381640,3415,3415,3415,3415,0
20250206,181300,94381640,3415,3415,3415,3415,0
20250206,181200,94381640,3415,3415,3415,3415,0
20250206,181100,94381640,3415,3415,3415,3415,0
20250206,181000,94381640,3415,3415,3415,3415,0
20250206,180900,94381640,3415,3415,3415,3415,0
20250206,180800,94381640,3415,3415,3415,3415,0
20250206,180700,94381640,3415,3415,3415,3415,0
20250206,180600,94381640,3415,3415,3415,3415,0
20250206,180500,94381640,3415,3415,3415,3415,0
20250206,180400,94381640,3415,3415,3415,3415,0
20250206,180300,94381640,3415,3415,3415,3415,0
20250206,180200,94381640,3415,3415,3415,3415,0
20250206,180100,94381640,3415,3415,3415,3415,0
20250206,180000,94381640,3415,3415,3415,3415,0
20250206,175900,94381640,3415,3415,3415,3415,0
20250206,175800,94381640,3415,3415,3415,3415,0
20250206,175700,94381640,3415,3415,3415,3415,0
20250206,175600,94381640,3415,3415,3415,3415,0
20250206,175500,94381640,3415,3415,3415,3415,0
20250206,175400,94381640,3415,3415,3415,3415,0
20250206,175300,94381640,3415,3415,3415,3415,0
20250206,175200,94381640,3415,3415,3415,3415,300
20250206,175100,94381640,3415,3415,3415,3415,0
20250206,175000,94381640,3415,3415,3415,3415,0
20250206,174900,94381640,3415,3415,3415,3415,0
20250206,174800,94381640,3415,3415,3415,3415,0
20250206,174700,94381640,3415,3415,3415,3415,0
20250206,174600,94381640,3415,3415,3415,3415,0
20250206,174500,94381640,3415,3415,3415,3415,0
20250206,174400,94381640,3415,3415,3415,3415,0
20250206,174300,94381640,3415,3415,3415,3415,0
20250206,174200,94381640,3415,3415,3415,3415,0
20250206,174100,94381640,3415,3415,3415,3415,0
20250206,174000,94381640,3415,3415,3415,3415,0
20250206,173900,94381640,3415,3415,3415,3415,0
20250206,173800,94381640,3415,3415,3415,3415,0
20250206,173700,94381640,3415,3415,3415,3415,0
20250206,173600,94381640,3415,3415,3415,3415,0
20250206,173500,94381640,3415,3415,3415,3415,0
20250206,173400,94381640,3415,3415,3415,3415,0
20250206,173300,94381640,3415,3415,3415,3415,0
20250206,173200,94381640,3415,3415,3415,3415,0
20250206,173100,94381640,3415,3415,3415,3415,0
20250206,173000,94381640,3415,3415,3415,3415,0
20250206,172900,94381640,3415,3415,3415,3415,0
20250206,172800,94381640,3415,3415,3415,3415,0
20250206,172700,94381640,3415,3415,3415,3415,0
20250206,172600,94381640,3415,3415,3415,3415,0
20250206,172500,94381640,3415,3415,3415,3415,0
20250206,172400,94381640,3415,3415,3415,3415,0
20250206,172300,94381640,3415,3415,3415,3415,0
20250206,172200,94381640,3415,3415,3415,3415,300
20250206,172100,94381640,3415,3415,3415,3415,0
20250206,172000,94381640,3415,3415,3415,3415,0
20250206,171900,94381640,3415,3415,3415,3415,0
20250206,171800,94381640,3415,3415,3415,3415,0
20250206,171700,94381640,3415,3415,3415,3415,0
20250206,171600,94381640,3415,3415,3415,3415,0
20250206,171500,94381640,3415,3415,3415,3415,0
20250206,171400,94381640,3415,3415,3415,3415,0
20250206,171300,94381640,3415,3415,3415,3415,0
20250206,171200,94381640,3415,3415,3415,3415,0
20250206,171100,94381640,3415,3415,3415,3415,0
20250206,171000,94381640,3415,3415,3415,3415,0
20250206,170900,94381640,3415,3415,3415,3415,0
20250206,170800,94381640,3415,3415,3415,3415,0
20250206,170700,94381640,3415,3415,3415,3415,0
20250206,170600,94381640,3415,3415,3415,3415,0
20250206,170500,94381640,3415,3415,3415,3415,0
20250206,170400,94381640,3415,3415,3415,3415,0
20250206,170300,94381640,3415,3415,3415,3415,0
20250206,170200,94381640,3415,3415,3415,3415,0
20250206,170100,94381640,3415,3415,3415,3415,0
20250206,170000,94381640,3415,3415,3415,3415,0
20250206,165900,94381640,3415,3415,3415,3415,0
20250206,165800,94381640,3415,3415,3415,3415,0
20250206,165700,94381640,3415,3415,3415,3415,0
20250206,165600,94381640,3415,3415,3415,3415,0
20250206,165500,94381640,3415,3415,3415,3415,0
20250206,165400,94381640,3415,3415,3415,3415,0
20250206,165300,94381640,3415,3415,3415,3415,0
20250206,165200,94381640,3415,3415,3415,3415,300
20250206,165100,94381640,3415,3415,3415,3415,0
20250206,165000,94381640,3415,3415,3415,3415,0
20250206,164900,94381640,3415,3415,3415,3415,0
20250206,164800,94381640,3415,3415,3415,3415,0
20250206,164700,94381640,3415,3415,3415,3415,0
20250206,164600,94381640,3415,3415,3415,3415,0
20250206,164500,94381640,3415,3415,3415,3415,0
20250206,164400,94381640,3415,3415,3415,3415,0
20250206,164300,94381640,3415,3415,3415,3415,0
20250206,164200,94381640,3415,3415,3415,3415,0
20250206,164100,94381640,3415,3415,3415,3415,0
20250206,164000,94381640,3415,3415,3415,3415,0
20250206,163900,94381640,3415,3415,3415,3415,0
20250206,163800,94381640,3415,3415,3415,3415,0
20250206,163700,94381640,3415,3415,3415,3415,0
20250206,163600,94381640,3415,3415,3415,3415,0
20250206,163500,94381640,3415,3415,3415,3415,0
20250206,163400,94381640,3415,3415,3415,3415,0
20250206,163300,94381640,3415,3415,3415,3415,0
20250206,163200,94381640,3415,3415,3415,3415,0
20250206,163100,94381640,3415,3415,3415,3415,0
20250206,163000,94381640,3415,3415,3415,3415,0
20250206,162900,94381640,3415,3415,3415,3415,0
20250206,162800,94381640,3415,3415,3415,3415,0
20250206,162700,94381640,3415,3415,3415,3415,0
20250206,162600,94381640,3415,3415,3415,3415,0
20250206,162500,94381640,3415,3415,3415,3415,0
20250206,162400,94381640,3415,3415,3415,3415,0
20250206,162300,94381640,3415,3415,3415,3415,0
20250206,162200,94381640,3415,3415,3415,3415,300
20250206,162100,94381640,3415,3415,3415,3415,0
20250206,162000,94381640,3415,3415,3415,3415,0
20250206,161900,94381640,3415,3415,3415,3415,0
20250206,161800,94381640,3415,3415,3415,3415,0
20250206,161700,94381640,3415,3415,3415,3415,0
20250206,161600,94381640,3415,3415,3415,3415,0
20250206,161500,94381640,3415,3415,3415,3415,0
20250206,161400,94381640,3415,3415,3415,3415,0
20250206,161300,94381640,3415,3415,3415,3415,0
20250206,161200,94381640,3415,3415,3415,3415,0
20250206,161100,94381640,3415,3415,3415,3415,0
20250206,161000,94381640,3415,3415,3415,3415,0
20250206,160900,94381640,3415,3415,3415,3415,0
20250206,160800,94381640,3415,3415,3415,3415,0
20250206,160700,94381640,3415,3415,3415,3415,0
20250206,160600,94381640,3415,3415,3415,3415,0
20250206,160500,94381640,3415,3415,3415,3415,0
20250206,160400,94381640,3415,3415,3415,3415,0
20250206,160300,94381640,3415,3415,3415,3415,0
20250206,160200,94381640,3415,3415,3415,3415,0
20250206,160100,94381640,3415,3415,3415,3415,0
20250206,160000,94381640,3415,3415,3415,3415,0
20250206,155900,94381640,3415,3415,3415,3415,0
20250206,155800,94381640,3415,3415,3415,3415,0
20250206,155700,94381640,3415,3415,3415,3415,0
20250206,155600,94381640,3415,3415,3415,3415,0
20250206,155500,94381640,3415,3415,3415,3415,0
20250206,155400,94381640,3415,3415,3415,3415,0
20250206,155300,94381640,3415,3415,3415,3415,0
20250206,155200,94381640,3415,3415,3415,3415,300
20250206,155100,94381640,3415,3415,3415,3415,0
20250206,155000,94381640,3415,3415,3415,3415,0
20250206,154900,94381640,3415,3415,3415,3415,0
20250206,154800,94381640,3415,3415,3415,3415,0
20250206,154700,94381640,3415,3415,3415,3415,0
20250206,154600,94381640,3415,3415,3415,3415,0
20250206,154500,94381640,3415,3415,3415,3415,0
20250206,154400,94381640,3415,3415,3415,3415,0
20250206,154300,94381640,3415,3415,3415,3415,0
20250206,154200,94381640,3415,3415,3415,3415,0
20250206,154100,94381640,3415,3415,3415,3415,0
20250206,154000,94381640,3415,3415,3415,3415,0
20250206,153900,94381640,3415,3415,3415,3415,0
20250206,153800,94381640,3415,3415,3415,3415,0
20250206,153700,94381640,3415,3415,3415,3415,0
20250206,153600,94381640,3415,3415,3415,3415,0
20250206,153500,94381640,3415,3415,3415,3415,0
20250206,153400,94381640,3415,3415,3415,3415,0
20250206,153300,94381640,3415,3415,3415,3415,0
20250206,153200,94381640,3415,3415,3415,3415,0
20250206,153100,94381640,3415,3415,3415,3415,0
20250206,153000,94381640,3415,3415,3415,3415,300
20250206,152900,93357140,3435,3435,3435,3435,0
20250206,152800,93357140,3435,3435,3435,3435,0
20250206,152700,93357140,3435,3435,3435,3435,0
20250206,152600,93357140,3435,3435,3435,3435,0
20250206,152500,93357140,3435,3435,3435,3435,0
20250206,152400,93357140,3435,3435,3435,3435,0
20250206,152300,93357140,3435,3435,3435,3435,0
20250206,152200,93357140,3435,3435,3435,3435,0
20250206,152100,93357140,3435,3435,3435,3435,0
20250206,152000,93357140,3435,3435,3435,3435,0
20250206,151900,93357140,3435,3435,3435,3435,164
20250206,151800,92793800,3435,3435,3435,3435,74
20250206,151700,92539610,3425,3420,3425,3420,128
20250206,151600,92101495,3420,3415,3420,3415,506
20250206,151500,90373235,3415,3415,3415,3415,501
20250206,151400,88662320,3415,3415,3415,3415,52
20250206,151300,88484740,3415,3415,3415,3415,468
20250206,151200,86886520,3410,3410,3410,3410,144
20250206,151100,86395480,3415,3415,3415,3415,0
20250206,151000,86395480,3415,3415,3415,3415,0
20250206,150900,86395480,3415,3415,3415,3415,2
20250206,150800,86388650,3415,3415,3415,3415,1
20250206,150700,86385235,3405,3405,3405,3405,0
20250206,150600,86385235,3405,3410,3410,3405,75
20250206,150500,86129490,3410,3410,3410,3410,0
20250206,150400,86129490,3410,3410,3410,3410,126
20250206,150300,85699830,3410,3410,3410,3410,100
20250206,150200,85358830,3415,3415,3415,3415,0
20250206,150100,85358830,3415,3415,3415,3415,0
20250206,150000,85358830,3415,3415,3415,3415,0
20250206,145900,85358830,3415,3415,3415,3415,0
20250206,145800,85358830,3415,3415,3415,3415,0
20250206,145700,85358830,3415,3415,3415,3415,1
20250206,145600,85355415,3405,3405,3405,3405,10
20250206,145500,85321365,3400,3400,3400,3400,47
20250206,145400,85161565,3400,3400,3400,3400,0
20250206,145300,85161565,3400,3400,3400,3400,0
20250206,145200,85161565,3400,3400,3400,3400,0
20250206,145100,85161565,3400,3400,3400,3400,3
20250206,145000,85151365,3400,3400,3400,3400,0
20250206,144900,85151365,3400,3400,3400,3400,0
20250206,144800,85151365,3400,3400,3400,3400,0
20250206,144700,85151365,3400,3400,3400,3400,300
20250206,144600,84131365,3415,3415,3415,3415,0
20250206,144500,84131365,3415,3415,3415,3415,0
20250206,144400,84131365,3415,3415,3415,3415,0
20250206,144300,84131365,3415,3415,3415,3415,0
20250206,144200,84131365,3415,3415,3415,3415,0
20250206,144100,84131365,3415,3415,3415,3415,195
20250206,144000,83465440,3400,3400,3400,3400,0
20250206,143900,83465440,3400,3400,3400,3400,0
20250206,143800,83465440,3400,3400,3400,3400,0
20250206,143700,83465440,3400,3400,3400,3400,0
20250206,143600,83465440,3400,3400,3400,3400,0
20250206,143500,83465440,3400,3400,3400,3400,0
20250206,143400,83465440,3400,3400,3400,3400,2
20250206,143300,83458640,3400,3400,3400,3400,52
20250206,143200,83281840,3400,3400,3400,3400,0
20250206,143100,83281840,3400,3400,3400,3400,1619
20250206,143000,77777240,3415,3415,3415,3415,0
20250206,142900,77777240,3415,3415,3415,3415,30
20250206,142800,77674790,3400,3400,3400,3400,2
20250206,142700,77667990,3400,3400,3400,3400,0
20250206,142600,77667990,3400,3400,3400,3400,0
20250206,142500,77667990,3400,3400,3400,3400,0
20250206,142400,77667990,3400,3400,3400,3400,0
20250206,142300,77667990,3400,3400,3400,3400,0
20250206,142200,77667990,3400,3400,3400,3400,0
20250206,142100,77667990,3400,3400,3400,3400,0
20250206,142000,77667990,3400,3400,3400,3400,0
20250206,141900,77667990,3400,3400,3400,3400,0
20250206,141800,77667990,3400,3400,3400,3400,0
20250206,141700,77667990,3400,3400,3400,3400,0
20250206,141600,77667990,3400,3400,3400,3400,0
20250206,141500,77667990,3400,3400,3400,3400,0
20250206,141400,77667990,3400,3400,3400,3400,176
20250206,141300,77069590,3415,3415,3415,3415,0
20250206,141200,77069590,3415,3415,3415,3415,0
20250206,141100,77069590,3415,3415,3415,3415,0
20250206,141000,77069590,3415,3415,3415,3415,170
20250206,140900,76489040,3415,3415,3415,3415,0
20250206,140800,76489040,3415,3415,3415,3415,0
20250206,140700,76489040,3415,3415,3415,3415,0
20250206,140600,76489040,3415,3415,3415,3415,0
20250206,140500,76489040,3415,3400,3415,3400,142
20250206,140400,76006225,3400,3400,3400,3400,5
20250206,140300,75989225,3400,3400,3400,3400,7
20250206,140200,75965425,3400,3400,3400,3400,0
20250206,140100,75965425,3400,3400,3400,3400,0
20250206,140000,75965425,3400,3400,3400,3400,1
20250206,135900,75962025,3400,3400,3400,3400,0
20250206,135800,75962025,3400,3400,3400,3400,0
20250206,135700,75962025,3400,3400,3400,3400,0
20250206,135600,75962025,3400,3400,3400,3400,0
20250206,135500,75962025,3400,3400,3400,3400,0
20250206,135400,75962025,3400,3400,3400,3400,0
20250206,135300,75962025,3400,3400,3400,3400,0
20250206,135200,75962025,3400,3400,3400,3400,4
20250206,135100,75948425,3420,3420,3420,3420,0
20250206,135000,75948425,3420,3420,3420,3420,0
20250206,134900,75948425,3420,3420,3420,3420,0
20250206,134800,75948425,3420,3420,3420,3420,0
20250206,134700,75948425,3420,3420,3420,3420,9
20250206,134600,75917645,3420,3420,3420,3420,0
20250206,134500,75917645,3420,3420,3420,3420,0
20250206,134400,75917645,3420,3400,3420,3400,432
20250206,134300,74444025,3400,3400,3400,3400,20
20250206,134200,74376025,3410,3410,3410,3410,0
20250206,134100,74376025,3410,3410,3410,3410,0
20250206,134000,74376025,3410,3410,3410,3410,0
20250206,133900,74376025,3410,3410,3410,3410,0
20250206,133800,74376025,3410,3410,3410,3410,0
20250206,133700,74376025,3410,3410,3410,3410,18
20250206,133600,74314645,3410,3410,3410,3410,0
20250206,133500,74314645,3410,3410,3410,3410,0
20250206,133400,74314645,3410,3410,3410,3410,0
20250206,133300,74314645,3410,3410,3410,3410,1
20250206,133200,74311235,3410,3410,3410,3410,0
20250206,133100,74311235,3410,3410,3410,3410,0
20250206,133000,74311235,3410,3410,3410,3400,125
20250206,132900,73885225,3420,3420,3420,3420,0
20250206,132800,73885225,3420,3420,3420,3420,1
20250206,132700,73881805,3400,3400,3400,3400,1
20250206,132600,73878405,3400,3400,3400,3400,0
20250206,132500,73878405,3400,3400,3400,3400,3
20250206,132400,73868205,3400,3400,3400,3400,0
20250206,132300,73868205,3400,3400,3400,3400,0
20250206,132200,73868205,3400,3400,3400,3400,3
20250206,132100,73858005,3410,3410,3410,3410,0
20250206,132000,73858005,3410,3410,3410,3410,0
20250206,131900,73858005,3410,3410,3410,3410,3
20250206,131800,73847775,3410,3400,3410,3400,2
20250206,131700,73840965,3410,3420,3420,3410,3
20250206,131600,73830725,3420,3420,3420,3420,0
20250206,131500,73830725,3420,3415,3420,3415,2
20250206,131400,73823890,3415,3415,3415,3415,15
20250206,131300,73772665,3395,3395,3395,3395,104
20250206,131200,73419585,3395,3395,3395,3395,0
20250206,131100,73419585,3395,3395,3395,3395,0
20250206,131000,73419585,3395,3395,3395,3395,0
20250206,130900,73419585,3395,3395,3395,3395,0
20250206,130800,73419585,3395,3395,3395,3395,20
20250206,130700,73351685,3395,3395,3395,3395,0
20250206,130600,73351685,3395,3395,3395,3395,2
20250206,130500,73344895,3395,3395,3395,3395,0
20250206,130400,73344895,3395,3395,3395,3395,0
20250206,130300,73344895,3395,3395,3395,3395,0
20250206,130200,73344895,3395,3395,3395,3395,0
20250206,130100,73344895,3395,3395,3395,3395,0
20250206,130000,73344895,3395,3395,3395,3395,0
20250206,125900,73344895,3395,3395,3395,3395,0
20250206,125800,73344895,3395,3395,3395,3395,0
20250206,125700,73344895,3395,3395,3395,3395,0
20250206,125600,73344895,3395,3395,3395,3395,0
20250206,125500,73344895,3395,3395,3395,3395,0
20250206,125400,73344895,3395,3395,3395,3395,0
20250206,125300,73344895,3395,3395,3395,3395,3
20250206,125200,73334710,3395,3395,3395,3395,0
20250206,125100,73334710,3395,3395,3395,3395,0
20250206,125000,73334710,3395,3395,3395,3395,0
20250206,124900,73334710,3395,3395,3395,3395,0
20250206,124800,73334710,3395,3395,3395,3395,0
20250206,124700,73334710,3395,3395,3395,3395,0
20250206,124600,73334710,3395,3395,3395,3395,0
20250206,124500,73334710,3395,3395,3395,3395,0
20250206,124400,73334710,3395,3395,3395,3395,0
20250206,124300,73334710,3395,3395,3395,3395,300
20250206,124200,72316210,3395,3395,3395,3395,0
20250206,124100,72316210,3395,3395,3395,3395,0
20250206,124000,72316210,3395,3395,3395,3395,115
20250206,123900,71925785,3395,3395,3395,3395,40
20250206,123800,71789985,3395,3395,3395,3395,0
20250206,123700,71789985,3395,3395,3395,3395,0
20250206,123600,71789985,3395,3395,3395,3395,0
20250206,123500,71789985,3395,3395,3395,3395,300
20250206,123400,70771485,3395,3395,3395,3395,0
20250206,123300,70771485,3395,3395,3395,3395,0
20250206,123200,70771485,3395,3395,3395,3395,0
20250206,123100,70771485,3395,3395,3395,3395,0
20250206,123000,70771485,3395,3400,3400,3395,600
20250206,122900,68731760,3415,3415,3415,3415,0
20250206,122800,68731760,3415,3415,3415,3415,0
20250206,122700,68731760,3415,3415,3415,3415,0
20250206,122600,68731760,3415,3415,3415,3415,0
20250206,122500,68731760,3415,3410,3415,3410,10
20250206,122400,68697635,3415,3415,3415,3415,0
20250206,122300,68697635,3415,3415,3415,3415,5
20250206,122200,68680560,3420,3420,3420,3420,0
20250206,122100,68680560,3420,3420,3420,3420,0
20250206,122000,68680560,3420,3420,3420,3420,0
20250206,121900,68680560,3420,3420,3420,3420,0
20250206,121800,68680560,3420,3420,3420,3420,0
20250206,121700,68680560,3420,3420,3420,3420,0
20250206,121600,68680560,3420,3420,3420,3420,0
20250206,121500,68680560,3420,3420,3420,3420,0
20250206,121400,68680560,3420,3420,3420,3420,0
20250206,121300,68680560,3420,3420,3420,3420,0
20250206,121200,68680560,3420,3420,3420,3420,118
20250206,121100,68277000,3420,3410,3420,3400,240
20250206,121000,67460420,3420,3420,3420,3420,0
20250206,120900,67460420,3420,3420,3420,3420,0
20250206,120800,67460420,3420,3420,3420,3420,499
20250206,120700,65753840,3425,3425,3425,3425,0
20250206,120600,65753840,3425,3425,3425,3425,0
20250206,120500,65753840,3425,3425,3425,3425,0
20250206,120400,65753840,3425,3425,3425,3425,0
20250206,120300,65753840,3425,3425,3425,3425,0
20250206,120200,65753840,3425,3425,3425,3425,0
20250206,120100,65753840,3425,3425,3425,3425,0
20250206,120000,65753840,3425,3425,3425,3425,0
20250206,115900,65753840,3425,3425,3425,3425,0
20250206,115800,65753840,3425,3425,3425,3425,104
20250206,115700,65397640,3435,3435,3435,3435,1
20250206,115600,65394205,3425,3425,3425,3425,0
20250206,115500,65394205,3425,3425,3425,3425,0
20250206,115400,65394205,3425,3425,3425,3425,0
20250206,115300,65394205,3425,3425,3425,3425,4
20250206,115200,65380505,3425,3425,3425,3425,100
20250206,115100,65038005,3440,3440,3440,3440,0
20250206,115000,65038005,3440,3440,3440,3440,0
20250206,114900,65038005,3440,3440,3440,3440,0
20250206,114800,65038005,3440,3440,3440,3440,0
20250206,114700,65038005,3440,3440,3440,3440,0
20250206,114600,65038005,3440,3440,3440,3440,0
20250206,114500,65038005,3440,3440,3440,3440,2
20250206,114400,65031125,3440,3440,3440,3440,2
20250206,114300,65024245,3420,3420,3420,3420,128
20250206,114200,64586485,3420,3420,3420,3420,0
20250206,114100,64586485,3420,3420,3420,3420,0
20250206,114000,64586485,3420,3420,3420,3420,0
20250206,113900,64586485,3420,3400,3420,3400,500
20250206,113800,62882200,3400,3400,3400,3400,0
20250206,113700,62882200,3400,3400,3400,3400,2
20250206,113600,62875400,3400,3400,3400,3400,5
20250206,113500,62858400,3405,3405,3405,3405,0
20250206,113400,62858400,3405,3405,3405,3405,11
20250206,113300,62820945,3405,3405,3405,3405,0
20250206,113200,62820945,3405,3405,3405,3405,116
20250206,113100,62425965,3395,3395,3395,3395,0
20250206,113000,62425965,3395,3395,3395,3395,0
20250206,112900,62425965,3395,3395,3395,3395,0
20250206,112800,62425965,3395,3395,3395,3395,0
20250206,112700,62425965,3395,3405,3405,3395,7
20250206,112600,62402140,3405,3405,3405,3405,150
20250206,112500,61891390,3405,3405,3405,3405,0
20250206,112400,61891390,3405,3405,3405,3405,0
20250206,112300,61891390,3405,3405,3405,3405,0
20250206,112200,61891390,3405,3405,3405,3405,0
20250206,112100,61891390,3405,3405,3405,3405,36
20250206,112000,61768810,3395,3395,3395,3395,20
20250206,111900,61700910,3395,3395,3395,3395,24
20250206,111800,61619430,3395,3395,3395,3395,0
20250206,111700,61619430,3395,3395,3395,3395,17
20250206,111600,61561715,3395,3395,3395,3395,0
20250206,111500,61561715,3395,3395,3395,3395,0
20250206,111400,61561715,3395,3395,3395,3395,0
20250206,111300,61561715,3395,3395,3395,3395,0
20250206,111200,61561715,3395,3395,3395,3395,0
20250206,111100,61561715,3395,3395,3395,3395,0
20250206,111000,61561715,3395,3395,3395,3395,0
20250206,110900,61561715,3395,3395,3395,3395,0
20250206,110800,61561715,3395,3395,3395,3395,202
20250206,110700,60875925,3395,3395,3395,3395,0
20250206,110600,60875925,3395,3395,3395,3395,0
20250206,110500,60875925,3395,3395,3395,3395,0
20250206,110400,60875925,3395,3395,3395,3395,5
20250206,110300,60858950,3390,3390,3390,3390,0
20250206,110200,60858950,3390,3390,3390,3390,0
20250206,110100,60858950,3390,3390,3390,3390,0
20250206,110000,60858950,3390,3390,3390,3390,0
20250206,105900,60858950,3390,3390,3390,3390,0
20250206,105800,60858950,3390,3390,3390,3390,0
20250206,105700,60858950,3390,3415,3415,3390,3380
20250206,105600,49390025,3415,3415,3415,3415,0
20250206,105500,49390025,3415,3415,3415,3415,84
20250206,105400,49103165,3415,3415,3415,3415,5
20250206,105300,49086090,3445,3445,3445,3445,0
20250206,105200,49086090,3445,3445,3445,3445,0
20250206,105100,49086090,3445,3445,3445,3445,0
20250206,105000,49086090,3445,3445,3445,3445,1
20250206,104900,49082645,3450,3450,3450,3450,1
20250206,104800,49079195,3430,3415,3430,3415,2182
20250206,104700,41616575,3415,3415,3415,3400,5
20250206,104600,41599545,3400,3400,3400,3400,216
20250206,104500,40865145,3380,3380,3380,3380,0
20250206,104400,40865145,3380,3380,3380,3380,1
20250206,104300,40861765,3400,3400,3400,3400,0
20250206,104200,40861765,3400,3385,3400,3385,352
20250206,104100,39670095,3385,3400,3400,3385,32
20250206,104000,39561625,3400,3400,3400,3400,0
20250206,103900,39561625,3400,3400,3400,3400,0
20250206,103800,39561625,3400,3400,3400,3400,0
20250206,103700,39561625,3400,3400,3400,3400,50
20250206,103600,39391625,3400,3400,3400,3400,0
20250206,103500,39391625,3400,3400,3400,3400,103
20250206,103400,39041425,3400,3400,3400,3400,2
20250206,103300,39034625,3400,3400,3400,3400,0
20250206,103200,39034625,3400,3400,3400,3400,0
20250206,103100,39034625,3400,3400,3400,3400,5
20250206,103000,39017625,3415,3415,3415,3415,0
20250206,102900,39017625,3415,3415,3415,3415,0
20250206,102800,39017625,3415,3415,3415,3415,0
20250206,102700,39017625,3415,3400,3415,3375,267
20250206,102600,38114655,3375,3375,3375,3375,0
20250206,102500,38114655,3375,3375,3375,3375,0
20250206,102400,38114655,3375,3375,3375,3375,0
20250206,102300,38114655,3375,3410,3410,3375,120
20250206,102200,37708955,3400,3370,3400,3370,212
20250206,102100,36994205,3360,3410,3410,3350,283
20250206,102000,36037590,3430,3425,3430,3420,137
20250206,101900,35568460,3430,3430,3430,3430,0
20250206,101800,35568460,3430,3430,3430,3430,0
20250206,101700,35568460,3430,3430,3430,3430,30
20250206,101600,35465560,3430,3430,3430,3430,1004
20250206,101500,32021840,3430,3430,3430,3430,20
20250206,101400,31953240,3430,3430,3430,3430,1
20250206,101300,31949810,3430,3430,3430,3430,5
20250206,101200,31932660,3450,3450,3450,3450,0
20250206,101100,31932660,3450,3450,3450,3450,0
20250206,101000,31932660,3450,3450,3450,3450,0
20250206,100900,31932660,3450,3440,3450,3435,986
20250206,100800,28545515,3440,3440,3440,3440,0
20250206,100700,28545515,3440,3440,3440,3440,0
20250206,100600,28545515,3440,3440,3440,3440,0
20250206,100500,28545515,3440,3440,3440,3440,40
20250206,100400,28407915,3440,3440,3440,3440,0
20250206,100300,28407915,3440,3440,3440,3440,0
20250206,100200,28407915,3440,3440,3440,3440,368
20250206,100100,27141995,3440,3440,3440,3440,150
20250206,100000,26625995,3440,3445,3445,3440,315
20250206,095900,25540890,3445,3445,3450,3445,44
20250206,095800,25389305,3445,3445,3445,3445,0
20250206,095700,25389305,3445,3445,3445,3445,0
20250206,095600,25389305,3445,3445,3445,3445,2
20250206,095500,25382415,3445,3445,3445,3445,1
20250206,095400,25378970,3445,3445,3445,3445,0
20250206,095300,25378970,3445,3445,3445,3445,0
20250206,095200,25378970,3445,3445,3445,3445,0
20250206,095100,25378970,3445,3445,3445,3445,0
20250206,095000,25378970,3445,3445,3445,3445,51
20250206,094900,25203275,3445,3445,3445,3445,10
20250206,094800,25168825,3445,3445,3445,3445,19
20250206,094700,25103370,3445,3445,3445,3445,7
20250206,094600,25079255,3445,3445,3445,3445,0
20250206,094500,25079255,3445,3445,3445,3445,1
20250206,094400,25075810,3445,3445,3445,3440,50
20250206,094300,24903790,3445,3445,3445,3445,101
20250206,094200,24555845,3445,3445,3445,3445,0
20250206,094100,24555845,3445,3445,3445,3445,0
20250206,094000,24555845,3445,3445,3445,3445,0
20250206,093900,24555845,3445,3445,3445,3445,1
20250206,093800,24552400,3435,3435,3435,3435,202
20250206,093700,23858530,3435,3435,3435,3435,0
20250206,093600,23858530,3435,3440,3440,3435,455
20250206,093500,22295555,3440,3445,3445,3440,59
20250206,093400,22092360,3445,3445,3445,3445,339
20250206,093300,20924505,3445,3455,3455,3445,795
20250206,093200,18181180,3460,3460,3460,3460,7
20250206,093100,18156960,3460,3465,3465,3460,415
20250206,093000,16720510,3465,3465,3465,3465,0
20250206,092900,16720510,3465,3475,3475,3465,30
20250206,092800,16616490,3475,3475,3475,3475,5
20250206,092700,16599115,3485,3485,3485,3485,2
20250206,092600,16592145,3485,3485,3485,3485,0
20250206,092500,16592145,3485,3485,3485,3485,0
20250206,092400,16592145,3485,3485,3485,3485,35
20250206,092300,16470170,3470,3485,3485,3470,6
20250206,092200,16449335,3490,3490,3490,3490,0
20250206,092100,16449335,3490,3485,3490,3485,1004
20250206,092000,12950375,3485,3485,3485,3485,0
20250206,091900,12950375,3485,3480,3485,3480,305
20250206,091800,11887475,3465,3465,3465,3465,243
20250206,091700,11045480,3480,3480,3480,3480,0
20250206,091600,11045480,3480,3480,3480,3480,0
20250206,091500,11045480,3480,3480,3480,3480,0
20250206,091400,11045480,3480,3480,3480,3480,0
20250206,091300,11045480,3480,3480,3480,3470,66
20250206,091200,10816050,3500,3500,3500,3500,0
20250206,091100,10816050,3500,3500,3500,3500,50
20250206,091000,10641050,3500,3475,3500,3475,170
20250206,090900,10049300,3505,3480,3505,3480,37
20250206,090800,9919740,3480,3470,3480,3470,263
20250206,090700,9006580,3465,3465,3465,3465,0
20250206,090600,9006580,3465,3465,3465,3465,280
20250206,090500,8036380,3465,3465,3465,3465,26
20250206,090400,7946290,3470,3470,3470,3470,1
20250206,090300,7942820,3435,3435,3435,3435,7
20250206,090200,7918775,3430,3430,3430,3430,0
20250206,090100,7918775,3430,3435,3435,3430,2070
20250206,090000,816340,3430,3430,3430,3430,238