KissMeData/274400/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210300,77195695,4270,4270,4270,4270,459
20250206,210200,77195695,4270,4270,4270,4270,0
20250206,210100,77195695,4270,4270,4270,4270,0
20250206,210000,77195695,4270,4270,4270,4270,0
20250206,205900,77195695,4270,4270,4270,4270,0
20250206,205800,77195695,4270,4270,4270,4270,0
20250206,205700,77195695,4270,4270,4270,4270,0
20250206,205600,77195695,4270,4270,4270,4270,0
20250206,205500,77195695,4270,4270,4270,4270,0
20250206,205400,77195695,4270,4270,4270,4270,0
20250206,205300,77195695,4270,4270,4270,4270,0
20250206,205200,77195695,4270,4270,4270,4270,0
20250206,205100,77195695,4270,4270,4270,4270,0
20250206,205000,77195695,4270,4270,4270,4270,0
20250206,204900,77195695,4270,4270,4270,4270,0
20250206,204800,77195695,4270,4270,4270,4270,0
20250206,204700,77195695,4270,4270,4270,4270,0
20250206,204600,77195695,4270,4270,4270,4270,0
20250206,204500,77195695,4270,4270,4270,4270,0
20250206,204400,77195695,4270,4270,4270,4270,0
20250206,204300,77195695,4270,4270,4270,4270,0
20250206,204200,77195695,4270,4270,4270,4270,0
20250206,204100,77195695,4270,4270,4270,4270,0
20250206,204000,77195695,4270,4270,4270,4270,0
20250206,203900,77195695,4270,4270,4270,4270,0
20250206,203800,77195695,4270,4270,4270,4270,0
20250206,203700,77195695,4270,4270,4270,4270,0
20250206,203600,77195695,4270,4270,4270,4270,0
20250206,203500,77195695,4270,4270,4270,4270,0
20250206,203400,77195695,4270,4270,4270,4270,0
20250206,203300,77195695,4270,4270,4270,4270,459
20250206,203200,77195695,4270,4270,4270,4270,0
20250206,203100,77195695,4270,4270,4270,4270,0
20250206,203000,77195695,4270,4270,4270,4270,0
20250206,202900,77195695,4270,4270,4270,4270,0
20250206,202800,77195695,4270,4270,4270,4270,0
20250206,202700,77195695,4270,4270,4270,4270,0
20250206,202600,77195695,4270,4270,4270,4270,0
20250206,202500,77195695,4270,4270,4270,4270,0
20250206,202400,77195695,4270,4270,4270,4270,0
20250206,202300,77195695,4270,4270,4270,4270,0
20250206,202200,77195695,4270,4270,4270,4270,0
20250206,202100,77195695,4270,4270,4270,4270,0
20250206,202000,77195695,4270,4270,4270,4270,0
20250206,201900,77195695,4270,4270,4270,4270,0
20250206,201800,77195695,4270,4270,4270,4270,0
20250206,201700,77195695,4270,4270,4270,4270,0
20250206,201600,77195695,4270,4270,4270,4270,0
20250206,201500,77195695,4270,4270,4270,4270,0
20250206,201400,77195695,4270,4270,4270,4270,0
20250206,201300,77195695,4270,4270,4270,4270,0
20250206,201200,77195695,4270,4270,4270,4270,0
20250206,201100,77195695,4270,4270,4270,4270,0
20250206,201000,77195695,4270,4270,4270,4270,0
20250206,200900,77195695,4270,4270,4270,4270,0
20250206,200800,77195695,4270,4270,4270,4270,0
20250206,200700,77195695,4270,4270,4270,4270,0
20250206,200600,77195695,4270,4270,4270,4270,0
20250206,200500,77195695,4270,4270,4270,4270,0
20250206,200400,77195695,4270,4270,4270,4270,0
20250206,200300,77195695,4270,4270,4270,4270,459
20250206,200200,77195695,4270,4270,4270,4270,0
20250206,200100,77195695,4270,4270,4270,4270,0
20250206,200000,77195695,4270,4270,4270,4270,0
20250206,195900,77195695,4270,4270,4270,4270,0
20250206,195800,77195695,4270,4270,4270,4270,0
20250206,195700,77195695,4270,4270,4270,4270,0
20250206,195600,77195695,4270,4270,4270,4270,0
20250206,195500,77195695,4270,4270,4270,4270,0
20250206,195400,77195695,4270,4270,4270,4270,0
20250206,195300,77195695,4270,4270,4270,4270,0
20250206,195200,77195695,4270,4270,4270,4270,0
20250206,195100,77195695,4270,4270,4270,4270,0
20250206,195000,77195695,4270,4270,4270,4270,0
20250206,194900,77195695,4270,4270,4270,4270,0
20250206,194800,77195695,4270,4270,4270,4270,0
20250206,194700,77195695,4270,4270,4270,4270,0
20250206,194600,77195695,4270,4270,4270,4270,0
20250206,194500,77195695,4270,4270,4270,4270,0
20250206,194400,77195695,4270,4270,4270,4270,0
20250206,194300,77195695,4270,4270,4270,4270,0
20250206,194200,77195695,4270,4270,4270,4270,0
20250206,194100,77195695,4270,4270,4270,4270,0
20250206,194000,77195695,4270,4270,4270,4270,0
20250206,193900,77195695,4270,4270,4270,4270,0
20250206,193800,77195695,4270,4270,4270,4270,0
20250206,193700,77195695,4270,4270,4270,4270,0
20250206,193600,77195695,4270,4270,4270,4270,0
20250206,193500,77195695,4270,4270,4270,4270,0
20250206,193400,77195695,4270,4270,4270,4270,0
20250206,193300,77195695,4270,4270,4270,4270,459
20250206,193200,77195695,4270,4270,4270,4270,0
20250206,193100,77195695,4270,4270,4270,4270,0
20250206,193000,77195695,4270,4270,4270,4270,0
20250206,192900,77195695,4270,4270,4270,4270,0
20250206,192800,77195695,4270,4270,4270,4270,0
20250206,192700,77195695,4270,4270,4270,4270,0
20250206,192600,77195695,4270,4270,4270,4270,0
20250206,192500,77195695,4270,4270,4270,4270,0
20250206,192400,77195695,4270,4270,4270,4270,0
20250206,192300,77195695,4270,4270,4270,4270,0
20250206,192200,77195695,4270,4270,4270,4270,0
20250206,192100,77195695,4270,4270,4270,4270,0
20250206,192000,77195695,4270,4270,4270,4270,0
20250206,191900,77195695,4270,4270,4270,4270,0
20250206,191800,77195695,4270,4270,4270,4270,0
20250206,191700,77195695,4270,4270,4270,4270,0
20250206,191600,77195695,4270,4270,4270,4270,0
20250206,191500,77195695,4270,4270,4270,4270,0
20250206,191400,77195695,4270,4270,4270,4270,0
20250206,191300,77195695,4270,4270,4270,4270,0
20250206,191200,77195695,4270,4270,4270,4270,0
20250206,191100,77195695,4270,4270,4270,4270,0
20250206,191000,77195695,4270,4270,4270,4270,0
20250206,190900,77195695,4270,4270,4270,4270,0
20250206,190800,77195695,4270,4270,4270,4270,0
20250206,190700,77195695,4270,4270,4270,4270,0
20250206,190600,77195695,4270,4270,4270,4270,0
20250206,190500,77195695,4270,4270,4270,4270,0
20250206,190400,77195695,4270,4270,4270,4270,0
20250206,190300,77195695,4270,4270,4270,4270,459
20250206,190200,77195695,4270,4270,4270,4270,0
20250206,190100,77195695,4270,4270,4270,4270,0
20250206,190000,77195695,4270,4270,4270,4270,0
20250206,185900,77195695,4270,4270,4270,4270,0
20250206,185800,77195695,4270,4270,4270,4270,0
20250206,185700,77195695,4270,4270,4270,4270,0
20250206,185600,77195695,4270,4270,4270,4270,0
20250206,185500,77195695,4270,4270,4270,4270,0
20250206,185400,77195695,4270,4270,4270,4270,0
20250206,185300,77195695,4270,4270,4270,4270,0
20250206,185200,77195695,4270,4270,4270,4270,0
20250206,185100,77195695,4270,4270,4270,4270,0
20250206,185000,77195695,4270,4270,4270,4270,0
20250206,184900,77195695,4270,4270,4270,4270,0
20250206,184800,77195695,4270,4270,4270,4270,0
20250206,184700,77195695,4270,4270,4270,4270,0
20250206,184600,77195695,4270,4270,4270,4270,0
20250206,184500,77195695,4270,4270,4270,4270,0
20250206,184400,77195695,4270,4270,4270,4270,0
20250206,184300,77195695,4270,4270,4270,4270,0
20250206,184200,77195695,4270,4270,4270,4270,0
20250206,184100,77195695,4270,4270,4270,4270,0
20250206,184000,77195695,4270,4270,4270,4270,0
20250206,183900,77195695,4270,4270,4270,4270,0
20250206,183800,77195695,4270,4270,4270,4270,0
20250206,183700,77195695,4270,4270,4270,4270,0
20250206,183600,77195695,4270,4270,4270,4270,0
20250206,183500,77195695,4270,4270,4270,4270,0
20250206,183400,77195695,4270,4270,4270,4270,0
20250206,183300,77195695,4270,4270,4270,4270,459
20250206,183200,77195695,4270,4270,4270,4270,0
20250206,183100,77195695,4270,4270,4270,4270,0
20250206,183000,77195695,4270,4270,4270,4270,0
20250206,182900,77195695,4270,4270,4270,4270,0
20250206,182800,77195695,4270,4270,4270,4270,0
20250206,182700,77195695,4270,4270,4270,4270,0
20250206,182600,77195695,4270,4270,4270,4270,0
20250206,182500,77195695,4270,4270,4270,4270,0
20250206,182400,77195695,4270,4270,4270,4270,0
20250206,182300,77195695,4270,4270,4270,4270,0
20250206,182200,77195695,4270,4270,4270,4270,0
20250206,182100,77195695,4270,4270,4270,4270,0
20250206,182000,77195695,4270,4270,4270,4270,0
20250206,181900,77195695,4270,4270,4270,4270,0
20250206,181800,77195695,4270,4270,4270,4270,0
20250206,181700,77195695,4270,4270,4270,4270,0
20250206,181600,77195695,4270,4270,4270,4270,0
20250206,181500,77195695,4270,4270,4270,4270,0
20250206,181400,77195695,4270,4270,4270,4270,0
20250206,181300,77195695,4270,4270,4270,4270,0
20250206,181200,77195695,4270,4270,4270,4270,0
20250206,181100,77195695,4270,4270,4270,4270,0
20250206,181000,77195695,4270,4270,4270,4270,0
20250206,180900,77195695,4270,4270,4270,4270,0
20250206,180800,77195695,4270,4270,4270,4270,0
20250206,180700,77195695,4270,4270,4270,4270,0
20250206,180600,77195695,4270,4270,4270,4270,0
20250206,180500,77195695,4270,4270,4270,4270,0
20250206,180400,77195695,4270,4270,4270,4270,0
20250206,180300,77195695,4270,4270,4270,4270,459
20250206,180200,77195695,4270,4270,4270,4270,0
20250206,180100,77195695,4270,4270,4270,4270,0
20250206,180000,77195695,4270,4270,4270,4270,0
20250206,175900,77195695,4270,4270,4270,4270,0
20250206,175800,77195695,4270,4270,4270,4270,0
20250206,175700,77195695,4270,4270,4270,4270,0
20250206,175600,77195695,4270,4270,4270,4270,0
20250206,175500,77195695,4270,4270,4270,4270,0
20250206,175400,77195695,4270,4270,4270,4270,0
20250206,175300,77195695,4270,4270,4270,4270,0
20250206,175200,77195695,4270,4270,4270,4270,0
20250206,175100,77195695,4270,4270,4270,4270,0
20250206,175000,77195695,4270,4270,4270,4270,0
20250206,174900,77195695,4270,4270,4270,4270,0
20250206,174800,77195695,4270,4270,4270,4270,0
20250206,174700,77195695,4270,4270,4270,4270,0
20250206,174600,77195695,4270,4270,4270,4270,0
20250206,174500,77195695,4270,4270,4270,4270,0
20250206,174400,77195695,4270,4270,4270,4270,0
20250206,174300,77195695,4270,4270,4270,4270,0
20250206,174200,77195695,4270,4270,4270,4270,0
20250206,174100,77195695,4270,4270,4270,4270,0
20250206,174000,77195695,4270,4270,4270,4270,0
20250206,173900,77195695,4270,4270,4270,4270,0
20250206,173800,77195695,4270,4270,4270,4270,0
20250206,173700,77195695,4270,4270,4270,4270,0
20250206,173600,77195695,4270,4270,4270,4270,0
20250206,173500,77195695,4270,4270,4270,4270,0
20250206,173400,77195695,4270,4270,4270,4270,0
20250206,173300,77195695,4270,4270,4270,4270,459
20250206,173200,77195695,4270,4270,4270,4270,0
20250206,173100,77195695,4270,4270,4270,4270,0
20250206,173000,77195695,4270,4270,4270,4270,0
20250206,172900,77195695,4270,4270,4270,4270,0
20250206,172800,77195695,4270,4270,4270,4270,0
20250206,172700,77195695,4270,4270,4270,4270,0
20250206,172600,77195695,4270,4270,4270,4270,0
20250206,172500,77195695,4270,4270,4270,4270,0
20250206,172400,77195695,4270,4270,4270,4270,0
20250206,172300,77195695,4270,4270,4270,4270,0
20250206,172200,77195695,4270,4270,4270,4270,0
20250206,172100,77195695,4270,4270,4270,4270,0
20250206,172000,77195695,4270,4270,4270,4270,0
20250206,171900,77195695,4270,4270,4270,4270,0
20250206,171800,77195695,4270,4270,4270,4270,0
20250206,171700,77195695,4270,4270,4270,4270,0
20250206,171600,77195695,4270,4270,4270,4270,0
20250206,171500,77195695,4270,4270,4270,4270,0
20250206,171400,77195695,4270,4270,4270,4270,0
20250206,171300,77195695,4270,4270,4270,4270,0
20250206,171200,77195695,4270,4270,4270,4270,0
20250206,171100,77195695,4270,4270,4270,4270,0
20250206,171000,77195695,4270,4270,4270,4270,0
20250206,170900,77195695,4270,4270,4270,4270,0
20250206,170800,77195695,4270,4270,4270,4270,0
20250206,170700,77195695,4270,4270,4270,4270,0
20250206,170600,77195695,4270,4270,4270,4270,0
20250206,170500,77195695,4270,4270,4270,4270,0
20250206,170400,77195695,4270,4270,4270,4270,0
20250206,170300,77195695,4270,4270,4270,4270,459
20250206,170200,77195695,4270,4270,4270,4270,0
20250206,170100,77195695,4270,4270,4270,4270,0
20250206,170000,77195695,4270,4270,4270,4270,0
20250206,165900,77195695,4270,4270,4270,4270,0
20250206,165800,77195695,4270,4270,4270,4270,0
20250206,165700,77195695,4270,4270,4270,4270,0
20250206,165600,77195695,4270,4270,4270,4270,0
20250206,165500,77195695,4270,4270,4270,4270,0
20250206,165400,77195695,4270,4270,4270,4270,0
20250206,165300,77195695,4270,4270,4270,4270,0
20250206,165200,77195695,4270,4270,4270,4270,0
20250206,165100,77195695,4270,4270,4270,4270,0
20250206,165000,77195695,4270,4270,4270,4270,0
20250206,164900,77195695,4270,4270,4270,4270,0
20250206,164800,77195695,4270,4270,4270,4270,0
20250206,164700,77195695,4270,4270,4270,4270,0
20250206,164600,77195695,4270,4270,4270,4270,0
20250206,164500,77195695,4270,4270,4270,4270,0
20250206,164400,77195695,4270,4270,4270,4270,0
20250206,164300,77195695,4270,4270,4270,4270,0
20250206,164200,77195695,4270,4270,4270,4270,0
20250206,164100,77195695,4270,4270,4270,4270,0
20250206,164000,77195695,4270,4270,4270,4270,0
20250206,163900,77195695,4270,4270,4270,4270,0
20250206,163800,77195695,4270,4270,4270,4270,0
20250206,163700,77195695,4270,4270,4270,4270,0
20250206,163600,77195695,4270,4270,4270,4270,0
20250206,163500,77195695,4270,4270,4270,4270,0
20250206,163400,77195695,4270,4270,4270,4270,0
20250206,163300,77195695,4270,4270,4270,4270,459
20250206,163200,77195695,4270,4270,4270,4270,0
20250206,163100,77195695,4270,4270,4270,4270,0
20250206,163000,77195695,4270,4270,4270,4270,0
20250206,162900,77195695,4270,4270,4270,4270,0
20250206,162800,77195695,4270,4270,4270,4270,0
20250206,162700,77195695,4270,4270,4270,4270,0
20250206,162600,77195695,4270,4270,4270,4270,0
20250206,162500,77195695,4270,4270,4270,4270,0
20250206,162400,77195695,4270,4270,4270,4270,0
20250206,162300,77195695,4270,4270,4270,4270,0
20250206,162200,77195695,4270,4270,4270,4270,0
20250206,162100,77195695,4270,4270,4270,4270,0
20250206,162000,77195695,4270,4270,4270,4270,0
20250206,161900,77195695,4270,4270,4270,4270,0
20250206,161800,77195695,4270,4270,4270,4270,0
20250206,161700,77195695,4270,4270,4270,4270,0
20250206,161600,77195695,4270,4270,4270,4270,0
20250206,161500,77195695,4270,4270,4270,4270,0
20250206,161400,77195695,4270,4270,4270,4270,0
20250206,161300,77195695,4270,4270,4270,4270,0
20250206,161200,77195695,4270,4270,4270,4270,0
20250206,161100,77195695,4270,4270,4270,4270,0
20250206,161000,77195695,4270,4270,4270,4270,0
20250206,160900,77195695,4270,4270,4270,4270,0
20250206,160800,77195695,4270,4270,4270,4270,0
20250206,160700,77195695,4270,4270,4270,4270,0
20250206,160600,77195695,4270,4270,4270,4270,0
20250206,160500,77195695,4270,4270,4270,4270,0
20250206,160400,77195695,4270,4270,4270,4270,0
20250206,160300,77195695,4270,4270,4270,4270,459
20250206,160200,77195695,4270,4270,4270,4270,0
20250206,160100,77195695,4270,4270,4270,4270,0
20250206,160000,77195695,4270,4270,4270,4270,0
20250206,155900,77195695,4270,4270,4270,4270,0
20250206,155800,77195695,4270,4270,4270,4270,0
20250206,155700,77195695,4270,4270,4270,4270,0
20250206,155600,77195695,4270,4270,4270,4270,0
20250206,155500,77195695,4270,4270,4270,4270,0
20250206,155400,77195695,4270,4270,4270,4270,0
20250206,155300,77195695,4270,4270,4270,4270,0
20250206,155200,77195695,4270,4270,4270,4270,0
20250206,155100,77195695,4270,4270,4270,4270,0
20250206,155000,77195695,4270,4270,4270,4270,0
20250206,154900,77195695,4270,4270,4270,4270,0
20250206,154800,77195695,4270,4270,4270,4270,0
20250206,154700,77195695,4270,4270,4270,4270,0
20250206,154600,77195695,4270,4270,4270,4270,0
20250206,154500,77195695,4270,4270,4270,4270,0
20250206,154400,77195695,4270,4270,4270,4270,0
20250206,154300,77195695,4270,4270,4270,4270,0
20250206,154200,77195695,4270,4270,4270,4270,0
20250206,154100,77195695,4270,4270,4270,4270,0
20250206,154000,77195695,4270,4270,4270,4270,0
20250206,153900,77195695,4270,4270,4270,4270,0
20250206,153800,77195695,4270,4270,4270,4270,0
20250206,153700,77195695,4270,4270,4270,4270,0
20250206,153600,77195695,4270,4270,4270,4270,0
20250206,153500,77195695,4270,4270,4270,4270,0
20250206,153400,77195695,4270,4270,4270,4270,0
20250206,153300,77195695,4270,4270,4270,4270,459
20250206,153200,77195695,4270,4270,4270,4270,0
20250206,153100,77195695,4270,4270,4270,4270,0
20250206,153000,77195695,4270,4270,4270,4270,459
20250206,152900,75235765,4355,4355,4355,4355,0
20250206,152800,75235765,4355,4355,4355,4355,0
20250206,152700,75235765,4355,4355,4355,4355,0
20250206,152600,75235765,4355,4355,4355,4355,0
20250206,152500,75235765,4355,4355,4355,4355,0
20250206,152400,75235765,4355,4355,4355,4355,0
20250206,152300,75235765,4355,4355,4355,4355,0
20250206,152200,75235765,4355,4355,4355,4355,0
20250206,152100,75235765,4355,4355,4355,4355,0
20250206,152000,75235765,4355,4355,4355,4355,0
20250206,151900,75235765,4355,4355,4355,4355,0
20250206,151800,75235765,4355,4355,4355,4355,1
20250206,151700,75231410,4330,4330,4330,4330,0
20250206,151600,75231410,4330,4330,4330,4330,0
20250206,151500,75231410,4330,4330,4330,4330,1
20250206,151400,75227080,4360,4360,4360,4360,0
20250206,151300,75227080,4360,4360,4360,4360,2
20250206,151200,75218360,4325,4325,4325,4325,23
20250206,151100,75118885,4325,4325,4325,4325,0
20250206,151000,75118885,4325,4325,4325,4325,1
20250206,150900,75114560,4325,4325,4325,4325,10
20250206,150800,75071310,4320,4320,4320,4320,18
20250206,150700,74993550,4320,4320,4320,4320,2
20250206,150600,74984910,4315,4325,4325,4315,6
20250206,150500,74958990,4325,4325,4325,4325,5
20250206,150400,74937365,4325,4325,4325,4325,0
20250206,150300,74937365,4325,4325,4325,4325,0
20250206,150200,74937365,4325,4325,4325,4325,0
20250206,150100,74937365,4325,4325,4325,4325,0
20250206,150000,74937365,4325,4325,4325,4325,0
20250206,145900,74937365,4325,4340,4340,4325,212
20250206,145800,74018140,4365,4365,4365,4365,0
20250206,145700,74018140,4365,4365,4365,4365,0
20250206,145600,74018140,4365,4365,4365,4365,0
20250206,145500,74018140,4365,4365,4365,4365,0
20250206,145400,74018140,4365,4365,4365,4365,1
20250206,145300,74013775,4335,4335,4335,4335,0
20250206,145200,74013775,4335,4335,4335,4335,0
20250206,145100,74013775,4335,4335,4335,4335,0
20250206,145000,74013775,4335,4335,4335,4335,0
20250206,144900,74013775,4335,4335,4335,4335,0
20250206,144800,74013775,4335,4335,4335,4335,0
20250206,144700,74013775,4335,4335,4335,4335,0
20250206,144600,74013775,4335,4335,4335,4335,1
20250206,144500,74009440,4390,4390,4390,4390,0
20250206,144400,74009440,4390,4390,4390,4390,0
20250206,144300,74009440,4390,4390,4390,4390,0
20250206,144200,74009440,4390,4390,4390,4390,0
20250206,144100,74009440,4390,4390,4390,4390,0
20250206,144000,74009440,4390,4390,4390,4390,0
20250206,143900,74009440,4390,4390,4390,4390,0
20250206,143800,74009440,4390,4395,4395,4390,29
20250206,143700,73882120,4390,4340,4390,4340,305
20250206,143600,72548170,4330,4325,4330,4325,309
20250206,143500,71211200,4320,4320,4320,4320,1
20250206,143400,71206880,4320,4315,4320,4315,307
20250206,143300,69880775,4300,4300,4300,4300,94
20250206,143200,69476575,4275,4275,4275,4275,288
20250206,143100,68245375,4275,4275,4275,4275,0
20250206,143000,68245375,4275,4275,4275,4275,0
20250206,142900,68245375,4275,4275,4275,4275,1
20250206,142800,68241100,4275,4275,4275,4275,0
20250206,142700,68241100,4275,4275,4275,4275,0
20250206,142600,68241100,4275,4275,4275,4275,2
20250206,142500,68232550,4270,4270,4270,4270,1
20250206,142400,68228280,4275,4275,4275,4275,0
20250206,142300,68228280,4275,4275,4275,4275,0
20250206,142200,68228280,4275,4275,4275,4275,111
20250206,142100,67753755,4275,4275,4275,4275,0
20250206,142000,67753755,4275,4275,4275,4275,300
20250206,141900,66471255,4275,4275,4275,4275,0
20250206,141800,66471255,4275,4275,4275,4275,0
20250206,141700,66471255,4275,4275,4275,4275,0
20250206,141600,66471255,4275,4275,4275,4275,0
20250206,141500,66471255,4275,4275,4275,4275,0
20250206,141400,66471255,4275,4275,4275,4275,0
20250206,141300,66471255,4275,4275,4275,4275,10
20250206,141200,66428505,4275,4275,4275,4275,0
20250206,141100,66428505,4275,4275,4275,4275,0
20250206,141000,66428505,4275,4275,4275,4275,0
20250206,140900,66428505,4275,4275,4275,4275,5
20250206,140800,66407130,4275,4275,4275,4275,0
20250206,140700,66407130,4275,4275,4275,4275,0
20250206,140600,66407130,4275,4275,4275,4275,0
20250206,140500,66407130,4275,4275,4275,4275,0
20250206,140400,66407130,4275,4275,4275,4275,120
20250206,140300,65894130,4275,4275,4275,4275,500
20250206,140200,63756630,4275,4275,4275,4275,5
20250206,140100,63735255,4275,4275,4275,4275,213
20250206,140000,62824680,4275,4275,4275,4275,8
20250206,135900,62790480,4275,4280,4280,4275,11
20250206,135800,62743405,4280,4280,4280,4280,20
20250206,135700,62657805,4280,4280,4280,4280,17
20250206,135600,62585045,4280,4280,4280,4280,129
20250206,135500,62032925,4280,4280,4280,4280,100
20250206,135400,61604925,4280,4280,4280,4280,12
20250206,135300,61553565,4280,4280,4280,4280,61
20250206,135200,61292485,4280,4280,4280,4280,0
20250206,135100,61292485,4280,4280,4280,4280,0
20250206,135000,61292485,4280,4280,4280,4280,10
20250206,134900,61249685,4280,4280,4280,4280,0
20250206,134800,61249685,4280,4280,4280,4280,0
20250206,134700,61249685,4280,4280,4280,4280,0
20250206,134600,61249685,4280,4280,4280,4280,0
20250206,134500,61249685,4280,4280,4280,4280,2
20250206,134400,61241125,4280,4280,4280,4280,0
20250206,134300,61241125,4280,4280,4280,4280,0
20250206,134200,61241125,4280,4280,4280,4280,0
20250206,134100,61241125,4280,4280,4280,4280,2
20250206,134000,61232565,4280,4280,4280,4280,0
20250206,133900,61232565,4280,4280,4280,4280,0
20250206,133800,61232565,4280,4280,4280,4280,21
20250206,133700,61142685,4280,4280,4280,4280,166
20250206,133600,60432205,4310,4310,4310,4310,2
20250206,133500,60423585,4310,4310,4310,4310,0
20250206,133400,60423585,4310,4310,4310,4310,0
20250206,133300,60423585,4310,4310,4310,4310,0
20250206,133200,60423585,4310,4310,4310,4310,4
20250206,133100,60406345,4310,4310,4310,4310,1
20250206,133000,60402035,4280,4280,4280,4280,0
20250206,132900,60402035,4280,4280,4280,4280,0
20250206,132800,60402035,4280,4280,4280,4280,0
20250206,132700,60402035,4280,4280,4280,4280,0
20250206,132600,60402035,4280,4280,4280,4280,0
20250206,132500,60402035,4280,4285,4285,4280,1155
20250206,132400,55458620,4280,4280,4280,4280,0
20250206,132300,55458620,4280,4280,4280,4280,0
20250206,132200,55458620,4280,4280,4280,4280,0
20250206,132100,55458620,4280,4280,4280,4280,100
20250206,132000,55030620,4280,4280,4280,4280,100
20250206,131900,54602620,4280,4280,4280,4280,0
20250206,131800,54602620,4280,4285,4285,4280,100
20250206,131700,54174335,4290,4285,4295,4285,372
20250206,131600,52579295,4290,4300,4300,4290,30
20250206,131500,52450385,4305,4315,4315,4305,98
20250206,131400,52028480,4330,4330,4330,4330,0
20250206,131300,52028480,4330,4330,4330,4330,0
20250206,131200,52028480,4330,4330,4330,4330,0
20250206,131100,52028480,4330,4330,4330,4330,0
20250206,131000,52028480,4330,4330,4330,4330,0
20250206,130900,52028480,4330,4330,4330,4330,0
20250206,130800,52028480,4330,4330,4330,4330,0
20250206,130700,52028480,4330,4330,4330,4330,0
20250206,130600,52028480,4330,4330,4330,4330,0
20250206,130500,52028480,4330,4330,4330,4330,0
20250206,130400,52028480,4330,4330,4330,4330,0
20250206,130300,52028480,4330,4330,4330,4330,0
20250206,130200,52028480,4330,4330,4330,4330,0
20250206,130100,52028480,4330,4330,4330,4330,0
20250206,130000,52028480,4330,4330,4330,4330,0
20250206,125900,52028480,4330,4330,4330,4330,3
20250206,125800,52015490,4330,4330,4330,4330,0
20250206,125700,52015490,4330,4330,4330,4330,0
20250206,125600,52015490,4330,4330,4330,4330,0
20250206,125500,52015490,4330,4330,4330,4330,0
20250206,125400,52015490,4330,4330,4330,4330,0
20250206,125300,52015490,4330,4330,4330,4330,0
20250206,125200,52015490,4330,4330,4330,4330,0
20250206,125100,52015490,4330,4330,4330,4330,0
20250206,125000,52015490,4330,4330,4330,4330,0
20250206,124900,52015490,4330,4330,4330,4330,0
20250206,124800,52015490,4330,4330,4330,4330,0
20250206,124700,52015490,4330,4330,4330,4330,0
20250206,124600,52015490,4330,4330,4330,4330,0
20250206,124500,52015490,4330,4330,4330,4330,1
20250206,124400,52011160,4330,4330,4330,4330,0
20250206,124300,52011160,4330,4330,4330,4330,0
20250206,124200,52011160,4330,4330,4330,4330,0
20250206,124100,52011160,4330,4330,4330,4330,0
20250206,124000,52011160,4330,4330,4330,4330,0
20250206,123900,52011160,4330,4330,4330,4330,0
20250206,123800,52011160,4330,4330,4330,4330,8
20250206,123700,51976520,4330,4330,4330,4330,30
20250206,123600,51846620,4305,4305,4305,4305,0
20250206,123500,51846620,4305,4305,4305,4305,0
20250206,123400,51846620,4305,4305,4305,4305,3
20250206,123300,51833705,4300,4300,4300,4300,0
20250206,123200,51833705,4300,4300,4300,4300,0
20250206,123100,51833705,4300,4300,4300,4300,0
20250206,123000,51833705,4300,4300,4300,4300,0
20250206,122900,51833705,4300,4300,4300,4300,0
20250206,122800,51833705,4300,4300,4300,4300,0
20250206,122700,51833705,4300,4300,4300,4300,2
20250206,122600,51825105,4330,4330,4330,4330,0
20250206,122500,51825105,4330,4330,4330,4330,0
20250206,122400,51825105,4330,4330,4330,4330,0
20250206,122300,51825105,4330,4330,4330,4330,0
20250206,122200,51825105,4330,4330,4330,4330,0
20250206,122100,51825105,4330,4330,4330,4330,0
20250206,122000,51825105,4330,4330,4330,4330,0
20250206,121900,51825105,4330,4330,4330,4330,0
20250206,121800,51825105,4330,4330,4330,4330,0
20250206,121700,51825105,4330,4330,4330,4330,0
20250206,121600,51825105,4330,4330,4330,4330,1
20250206,121500,51820775,4300,4300,4300,4300,0
20250206,121400,51820775,4300,4300,4300,4300,0
20250206,121300,51820775,4300,4300,4300,4300,452
20250206,121200,49877175,4330,4330,4330,4330,0
20250206,121100,49877175,4330,4330,4330,4330,0
20250206,121000,49877175,4330,4330,4330,4330,0
20250206,120900,49877175,4330,4330,4330,4330,0
20250206,120800,49877175,4330,4330,4330,4330,0
20250206,120700,49877175,4330,4330,4330,4330,0
20250206,120600,49877175,4330,4330,4330,4330,0
20250206,120500,49877175,4330,4330,4330,4330,0
20250206,120400,49877175,4330,4330,4330,4330,1
20250206,120300,49872845,4330,4330,4330,4330,1
20250206,120200,49868515,4330,4330,4330,4330,0
20250206,120100,49868515,4330,4330,4330,4330,0
20250206,120000,49868515,4330,4330,4330,4330,0
20250206,115900,49868515,4330,4330,4330,4330,0
20250206,115800,49868515,4330,4330,4330,4330,26
20250206,115700,49755935,4300,4300,4300,4300,1
20250206,115600,49751635,4330,4330,4330,4330,55
20250206,115500,49513485,4330,4330,4330,4330,0
20250206,115400,49513485,4330,4330,4330,4330,10
20250206,115300,49470185,4330,4330,4330,4330,0
20250206,115200,49470185,4330,4330,4330,4330,0
20250206,115100,49470185,4330,4320,4330,4320,302
20250206,115000,48165525,4320,4320,4320,4320,0
20250206,114900,48165525,4320,4320,4320,4320,0
20250206,114800,48165525,4320,4320,4320,4320,0
20250206,114700,48165525,4320,4320,4320,4320,0
20250206,114600,48165525,4320,4320,4320,4320,0
20250206,114500,48165525,4320,4320,4320,4320,0
20250206,114400,48165525,4320,4320,4320,4320,0
20250206,114300,48165525,4320,4320,4320,4320,0
20250206,114200,48165525,4320,4320,4320,4320,0
20250206,114100,48165525,4320,4320,4320,4320,0
20250206,114000,48165525,4320,4320,4320,4320,3
20250206,113900,48152565,4320,4320,4320,4320,2
20250206,113800,48143925,4320,4320,4320,4320,0
20250206,113700,48143925,4320,4320,4320,4320,0
20250206,113600,48143925,4320,4320,4320,4320,0
20250206,113500,48143925,4320,4320,4320,4320,0
20250206,113400,48143925,4320,4320,4320,4320,0
20250206,113300,48143925,4320,4320,4320,4320,0
20250206,113200,48143925,4320,4320,4320,4320,0
20250206,113100,48143925,4320,4320,4320,4320,0
20250206,113000,48143925,4320,4320,4320,4320,0
20250206,112900,48143925,4320,4320,4320,4320,0
20250206,112800,48143925,4320,4320,4320,4320,0
20250206,112700,48143925,4320,4320,4320,4320,0
20250206,112600,48143925,4320,4320,4320,4320,0
20250206,112500,48143925,4320,4320,4320,4320,0
20250206,112400,48143925,4320,4320,4320,4320,0
20250206,112300,48143925,4320,4320,4320,4320,0
20250206,112200,48143925,4320,4320,4320,4320,0
20250206,112100,48143925,4320,4320,4320,4320,17
20250206,112000,48070485,4285,4285,4285,4285,0
20250206,111900,48070485,4285,4285,4285,4285,0
20250206,111800,48070485,4285,4285,4285,4285,0
20250206,111700,48070485,4285,4285,4285,4285,0
20250206,111600,48070485,4285,4285,4285,4285,0
20250206,111500,48070485,4285,4285,4285,4285,31
20250206,111400,47937650,4285,4290,4290,4285,86
20250206,111300,47569130,4290,4290,4290,4290,18
20250206,111200,47491910,4290,4290,4290,4290,182
20250206,111100,46711130,4290,4295,4295,4290,197
20250206,111000,45865400,4300,4300,4300,4300,0
20250206,110900,45865400,4300,4300,4300,4300,3
20250206,110800,45852500,4305,4305,4305,4305,0
20250206,110700,45852500,4305,4305,4305,4305,0
20250206,110600,45852500,4305,4305,4305,4305,0
20250206,110500,45852500,4305,4305,4305,4305,0
20250206,110400,45852500,4305,4305,4305,4305,0
20250206,110300,45852500,4305,4305,4305,4305,0
20250206,110200,45852500,4305,4305,4305,4305,0
20250206,110100,45852500,4305,4305,4305,4305,0
20250206,110000,45852500,4305,4305,4305,4305,0
20250206,105900,45852500,4305,4305,4305,4305,0
20250206,105800,45852500,4305,4305,4305,4305,50
20250206,105700,45637250,4295,4295,4295,4295,0
20250206,105600,45637250,4295,4295,4295,4295,0
20250206,105500,45637250,4295,4295,4295,4295,0
20250206,105400,45637250,4295,4295,4295,4295,0
20250206,105300,45637250,4295,4295,4295,4295,0
20250206,105200,45637250,4295,4295,4295,4295,96
20250206,105100,45224930,4295,4295,4295,4295,0
20250206,105000,45224930,4295,4295,4295,4295,39
20250206,104900,45057425,4300,4300,4300,4300,0
20250206,104800,45057425,4300,4300,4300,4300,0
20250206,104700,45057425,4300,4300,4300,4300,33
20250206,104600,44915525,4305,4300,4305,4300,46
20250206,104500,44717675,4305,4305,4305,4305,3
20250206,104400,44704760,4305,4305,4305,4305,0
20250206,104300,44704760,4305,4305,4305,4305,0
20250206,104200,44704760,4305,4305,4305,4305,5
20250206,104100,44683235,4305,4305,4305,4305,0
20250206,104000,44683235,4305,4305,4305,4305,0
20250206,103900,44683235,4305,4310,4310,4305,301
20250206,103800,43387395,4315,4315,4315,4315,0
20250206,103700,43387395,4315,4315,4315,4315,14
20250206,103600,43326985,4320,4325,4325,4320,8
20250206,103500,43292415,4320,4320,4320,4320,0
20250206,103400,43292415,4320,4320,4320,4320,0
20250206,103300,43292415,4320,4320,4320,4320,0
20250206,103200,43292415,4320,4320,4320,4320,0
20250206,103100,43292415,4320,4320,4320,4320,0
20250206,103000,43292415,4320,4320,4320,4320,0
20250206,102900,43292415,4320,4320,4320,4320,0
20250206,102800,43292415,4320,4320,4320,4320,0
20250206,102700,43292415,4320,4325,4325,4320,59
20250206,102600,43037290,4325,4325,4325,4325,0
20250206,102500,43037290,4325,4325,4325,4325,1
20250206,102400,43032965,4325,4320,4325,4320,18
20250206,102300,42955160,4320,4320,4320,4320,1
20250206,102200,42950840,4320,4320,4320,4320,60
20250206,102100,42691640,4320,4320,4320,4320,0
20250206,102000,42691640,4320,4320,4320,4320,1
20250206,101900,42687320,4320,4320,4320,4320,0
20250206,101800,42687320,4320,4320,4320,4320,0
20250206,101700,42687320,4320,4320,4320,4320,0
20250206,101600,42687320,4320,4320,4320,4320,0
20250206,101500,42687320,4320,4320,4320,4320,0
20250206,101400,42687320,4320,4320,4320,4320,0
20250206,101300,42687320,4320,4320,4320,4320,1
20250206,101200,42683000,4320,4320,4320,4320,0
20250206,101100,42683000,4320,4320,4320,4320,0
20250206,101000,42683000,4320,4320,4320,4320,0
20250206,100900,42683000,4320,4320,4320,4320,0
20250206,100800,42683000,4320,4320,4320,4320,0
20250206,100700,42683000,4320,4320,4320,4320,0
20250206,100600,42683000,4320,4320,4320,4320,1
20250206,100500,42678680,4320,4320,4320,4320,1
20250206,100400,42674360,4310,4310,4310,4310,0
20250206,100300,42674360,4310,4310,4310,4310,0
20250206,100200,42674360,4310,4310,4310,4310,0
20250206,100100,42674360,4310,4310,4310,4310,0
20250206,100000,42674360,4310,4310,4310,4310,800
20250206,095900,39226360,4305,4305,4305,4305,1
20250206,095800,39222055,4305,4305,4305,4305,17
20250206,095700,39148870,4305,4305,4305,4305,10
20250206,095600,39105820,4305,4305,4305,4305,0
20250206,095500,39105820,4305,4310,4310,4305,15
20250206,095400,39041225,4310,4310,4310,4310,0
20250206,095300,39041225,4310,4310,4310,4310,0
20250206,095200,39041225,4310,4310,4310,4310,0
20250206,095100,39041225,4310,4310,4310,4310,135
20250206,095000,38459375,4265,4265,4265,4265,561
20250206,094900,36066710,4265,4265,4265,4265,2
20250206,094800,36058180,4265,4300,4300,4265,937
20250206,094700,32055425,4305,4305,4305,4305,1
20250206,094600,32051120,4310,4310,4310,4310,0
20250206,094500,32051120,4310,4310,4310,4310,7
20250206,094400,32020950,4310,4305,4310,4305,2
20250206,094300,32012335,4310,4310,4310,4310,5
20250206,094200,31990785,4310,4310,4310,4310,50
20250206,094100,31775285,4310,4310,4310,4310,0
20250206,094000,31775285,4310,4315,4320,4310,28
20250206,093900,31654480,4310,4305,4310,4305,6
20250206,093800,31628625,4305,4305,4305,4305,0
20250206,093700,31628625,4305,4305,4305,4305,0
20250206,093600,31628625,4305,4305,4305,4305,1
20250206,093500,31624320,4290,4290,4290,4290,11
20250206,093400,31577130,4290,4285,4290,4280,179
20250206,093300,30809930,4290,4290,4290,4290,1
20250206,093200,30805640,4290,4340,4340,4285,2966
20250206,093100,18081535,4290,4290,4290,4290,471
20250206,093000,16060945,4290,4290,4290,4290,1
20250206,092900,16056655,4290,4290,4290,4290,3
20250206,092800,16043785,4280,4280,4280,4280,0
20250206,092700,16043785,4280,4280,4280,4280,0
20250206,092600,16043785,4280,4290,4290,4280,455
20250206,092500,14092840,4300,4300,4300,4300,0
20250206,092400,14092840,4300,4300,4300,4300,0
20250206,092300,14092840,4300,4300,4300,4300,0
20250206,092200,14092840,4300,4290,4300,4290,42
20250206,092100,13912550,4300,4300,4300,4300,189
20250206,092000,13099850,4300,4300,4300,4300,100
20250206,091900,12669850,4300,4300,4300,4300,0
20250206,091800,12669850,4300,4305,4305,4300,524
20250206,091700,10414785,4300,4300,4300,4300,0
20250206,091600,10414785,4300,4300,4300,4300,0
20250206,091500,10414785,4300,4300,4300,4300,0
20250206,091400,10414785,4300,4300,4300,4300,149
20250206,091300,9774085,4305,4310,4310,4305,51
20250206,091200,9554525,4340,4325,4340,4310,167
20250206,091100,8833860,4330,4350,4350,4330,698
20250206,091000,5805300,4350,4350,4350,4350,3
20250206,090900,5792250,4350,4460,4460,4345,97
20250206,090800,5370545,4460,4450,4460,4450,50
20250206,090700,5147855,4450,4440,4450,4440,47
20250206,090600,4939060,4435,4430,4435,4430,35
20250206,090500,4783840,4430,4435,4435,4430,47
20250206,090400,4575400,4430,4420,4430,4420,50
20250206,090300,4354150,4410,4390,4410,4390,115
20250206,090200,3848415,4390,4375,4390,4375,111
20250206,090100,3361965,4390,4350,4395,4340,288
20250206,090000,2108115,4390,4535,4535,4390,469