KissMeData/350520/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212200,103309415,3930,3930,3930,3930,45
20250206,212100,103309415,3930,3930,3930,3930,0
20250206,212000,103309415,3930,3930,3930,3930,0
20250206,211900,103309415,3930,3930,3930,3930,0
20250206,211800,103309415,3930,3930,3930,3930,0
20250206,211700,103309415,3930,3930,3930,3930,0
20250206,211600,103309415,3930,3930,3930,3930,0
20250206,211500,103309415,3930,3930,3930,3930,0
20250206,211400,103309415,3930,3930,3930,3930,0
20250206,211300,103309415,3930,3930,3930,3930,0
20250206,211200,103309415,3930,3930,3930,3930,0
20250206,211100,103309415,3930,3930,3930,3930,0
20250206,211000,103309415,3930,3930,3930,3930,0
20250206,210900,103309415,3930,3930,3930,3930,0
20250206,210800,103309415,3930,3930,3930,3930,0
20250206,210700,103309415,3930,3930,3930,3930,0
20250206,210600,103309415,3930,3930,3930,3930,0
20250206,210500,103309415,3930,3930,3930,3930,0
20250206,210400,103309415,3930,3930,3930,3930,0
20250206,210300,103309415,3930,3930,3930,3930,0
20250206,210200,103309415,3930,3930,3930,3930,0
20250206,210100,103309415,3930,3930,3930,3930,0
20250206,210000,103309415,3930,3930,3930,3930,0
20250206,205900,103309415,3930,3930,3930,3930,0
20250206,205800,103309415,3930,3930,3930,3930,0
20250206,205700,103309415,3930,3930,3930,3930,0
20250206,205600,103309415,3930,3930,3930,3930,0
20250206,205500,103309415,3930,3930,3930,3930,0
20250206,205400,103309415,3930,3930,3930,3930,0
20250206,205300,103309415,3930,3930,3930,3930,0
20250206,205200,103309415,3930,3930,3930,3930,45
20250206,205100,103309415,3930,3930,3930,3930,0
20250206,205000,103309415,3930,3930,3930,3930,0
20250206,204900,103309415,3930,3930,3930,3930,0
20250206,204800,103309415,3930,3930,3930,3930,0
20250206,204700,103309415,3930,3930,3930,3930,0
20250206,204600,103309415,3930,3930,3930,3930,0
20250206,204500,103309415,3930,3930,3930,3930,0
20250206,204400,103309415,3930,3930,3930,3930,0
20250206,204300,103309415,3930,3930,3930,3930,0
20250206,204200,103309415,3930,3930,3930,3930,0
20250206,204100,103309415,3930,3930,3930,3930,0
20250206,204000,103309415,3930,3930,3930,3930,0
20250206,203900,103309415,3930,3930,3930,3930,0
20250206,203800,103309415,3930,3930,3930,3930,0
20250206,203700,103309415,3930,3930,3930,3930,0
20250206,203600,103309415,3930,3930,3930,3930,0
20250206,203500,103309415,3930,3930,3930,3930,0
20250206,203400,103309415,3930,3930,3930,3930,0
20250206,203300,103309415,3930,3930,3930,3930,0
20250206,203200,103309415,3930,3930,3930,3930,0
20250206,203100,103309415,3930,3930,3930,3930,0
20250206,203000,103309415,3930,3930,3930,3930,0
20250206,202900,103309415,3930,3930,3930,3930,0
20250206,202800,103309415,3930,3930,3930,3930,0
20250206,202700,103309415,3930,3930,3930,3930,0
20250206,202600,103309415,3930,3930,3930,3930,0
20250206,202500,103309415,3930,3930,3930,3930,0
20250206,202400,103309415,3930,3930,3930,3930,0
20250206,202300,103309415,3930,3930,3930,3930,0
20250206,202200,103309415,3930,3930,3930,3930,45
20250206,202100,103309415,3930,3930,3930,3930,0
20250206,202000,103309415,3930,3930,3930,3930,0
20250206,201900,103309415,3930,3930,3930,3930,0
20250206,201800,103309415,3930,3930,3930,3930,0
20250206,201700,103309415,3930,3930,3930,3930,0
20250206,201600,103309415,3930,3930,3930,3930,0
20250206,201500,103309415,3930,3930,3930,3930,0
20250206,201400,103309415,3930,3930,3930,3930,0
20250206,201300,103309415,3930,3930,3930,3930,0
20250206,201200,103309415,3930,3930,3930,3930,0
20250206,201100,103309415,3930,3930,3930,3930,0
20250206,201000,103309415,3930,3930,3930,3930,0
20250206,200900,103309415,3930,3930,3930,3930,0
20250206,200800,103309415,3930,3930,3930,3930,0
20250206,200700,103309415,3930,3930,3930,3930,0
20250206,200600,103309415,3930,3930,3930,3930,0
20250206,200500,103309415,3930,3930,3930,3930,0
20250206,200400,103309415,3930,3930,3930,3930,0
20250206,200300,103309415,3930,3930,3930,3930,0
20250206,200200,103309415,3930,3930,3930,3930,0
20250206,200100,103309415,3930,3930,3930,3930,0
20250206,200000,103309415,3930,3930,3930,3930,0
20250206,195900,103309415,3930,3930,3930,3930,0
20250206,195800,103309415,3930,3930,3930,3930,0
20250206,195700,103309415,3930,3930,3930,3930,0
20250206,195600,103309415,3930,3930,3930,3930,0
20250206,195500,103309415,3930,3930,3930,3930,0
20250206,195400,103309415,3930,3930,3930,3930,0
20250206,195300,103309415,3930,3930,3930,3930,0
20250206,195200,103309415,3930,3930,3930,3930,45
20250206,195100,103309415,3930,3930,3930,3930,0
20250206,195000,103309415,3930,3930,3930,3930,0
20250206,194900,103309415,3930,3930,3930,3930,0
20250206,194800,103309415,3930,3930,3930,3930,0
20250206,194700,103309415,3930,3930,3930,3930,0
20250206,194600,103309415,3930,3930,3930,3930,0
20250206,194500,103309415,3930,3930,3930,3930,0
20250206,194400,103309415,3930,3930,3930,3930,0
20250206,194300,103309415,3930,3930,3930,3930,0
20250206,194200,103309415,3930,3930,3930,3930,0
20250206,194100,103309415,3930,3930,3930,3930,0
20250206,194000,103309415,3930,3930,3930,3930,0
20250206,193900,103309415,3930,3930,3930,3930,0
20250206,193800,103309415,3930,3930,3930,3930,0
20250206,193700,103309415,3930,3930,3930,3930,0
20250206,193600,103309415,3930,3930,3930,3930,0
20250206,193500,103309415,3930,3930,3930,3930,0
20250206,193400,103309415,3930,3930,3930,3930,0
20250206,193300,103309415,3930,3930,3930,3930,0
20250206,193200,103309415,3930,3930,3930,3930,0
20250206,193100,103309415,3930,3930,3930,3930,0
20250206,193000,103309415,3930,3930,3930,3930,0
20250206,192900,103309415,3930,3930,3930,3930,0
20250206,192800,103309415,3930,3930,3930,3930,0
20250206,192700,103309415,3930,3930,3930,3930,0
20250206,192600,103309415,3930,3930,3930,3930,0
20250206,192500,103309415,3930,3930,3930,3930,0
20250206,192400,103309415,3930,3930,3930,3930,0
20250206,192300,103309415,3930,3930,3930,3930,0
20250206,192200,103309415,3930,3930,3930,3930,45
20250206,192100,103309415,3930,3930,3930,3930,0
20250206,192000,103309415,3930,3930,3930,3930,0
20250206,191900,103309415,3930,3930,3930,3930,0
20250206,191800,103309415,3930,3930,3930,3930,0
20250206,191700,103309415,3930,3930,3930,3930,0
20250206,191600,103309415,3930,3930,3930,3930,0
20250206,191500,103309415,3930,3930,3930,3930,0
20250206,191400,103309415,3930,3930,3930,3930,0
20250206,191300,103309415,3930,3930,3930,3930,0
20250206,191200,103309415,3930,3930,3930,3930,0
20250206,191100,103309415,3930,3930,3930,3930,0
20250206,191000,103309415,3930,3930,3930,3930,0
20250206,190900,103309415,3930,3930,3930,3930,0
20250206,190800,103309415,3930,3930,3930,3930,0
20250206,190700,103309415,3930,3930,3930,3930,0
20250206,190600,103309415,3930,3930,3930,3930,0
20250206,190500,103309415,3930,3930,3930,3930,0
20250206,190400,103309415,3930,3930,3930,3930,0
20250206,190300,103309415,3930,3930,3930,3930,0
20250206,190200,103309415,3930,3930,3930,3930,0
20250206,190100,103309415,3930,3930,3930,3930,0
20250206,190000,103309415,3930,3930,3930,3930,0
20250206,185900,103309415,3930,3930,3930,3930,0
20250206,185800,103309415,3930,3930,3930,3930,0
20250206,185700,103309415,3930,3930,3930,3930,0
20250206,185600,103309415,3930,3930,3930,3930,0
20250206,185500,103309415,3930,3930,3930,3930,0
20250206,185400,103309415,3930,3930,3930,3930,0
20250206,185300,103309415,3930,3930,3930,3930,0
20250206,185200,103309415,3930,3930,3930,3930,45
20250206,185100,103309415,3930,3930,3930,3930,0
20250206,185000,103309415,3930,3930,3930,3930,0
20250206,184900,103309415,3930,3930,3930,3930,0
20250206,184800,103309415,3930,3930,3930,3930,0
20250206,184700,103309415,3930,3930,3930,3930,0
20250206,184600,103309415,3930,3930,3930,3930,0
20250206,184500,103309415,3930,3930,3930,3930,0
20250206,184400,103309415,3930,3930,3930,3930,0
20250206,184300,103309415,3930,3930,3930,3930,0
20250206,184200,103309415,3930,3930,3930,3930,0
20250206,184100,103309415,3930,3930,3930,3930,0
20250206,184000,103309415,3930,3930,3930,3930,0
20250206,183900,103309415,3930,3930,3930,3930,0
20250206,183800,103309415,3930,3930,3930,3930,0
20250206,183700,103309415,3930,3930,3930,3930,0
20250206,183600,103309415,3930,3930,3930,3930,0
20250206,183500,103309415,3930,3930,3930,3930,0
20250206,183400,103309415,3930,3930,3930,3930,0
20250206,183300,103309415,3930,3930,3930,3930,0
20250206,183200,103309415,3930,3930,3930,3930,0
20250206,183100,103309415,3930,3930,3930,3930,0
20250206,183000,103309415,3930,3930,3930,3930,0
20250206,182900,103309415,3930,3930,3930,3930,0
20250206,182800,103309415,3930,3930,3930,3930,0
20250206,182700,103309415,3930,3930,3930,3930,0
20250206,182600,103309415,3930,3930,3930,3930,0
20250206,182500,103309415,3930,3930,3930,3930,0
20250206,182400,103309415,3930,3930,3930,3930,0
20250206,182300,103309415,3930,3930,3930,3930,0
20250206,182200,103309415,3930,3930,3930,3930,45
20250206,182100,103309415,3930,3930,3930,3930,0
20250206,182000,103309415,3930,3930,3930,3930,0
20250206,181900,103309415,3930,3930,3930,3930,0
20250206,181800,103309415,3930,3930,3930,3930,0
20250206,181700,103309415,3930,3930,3930,3930,0
20250206,181600,103309415,3930,3930,3930,3930,0
20250206,181500,103309415,3930,3930,3930,3930,0
20250206,181400,103309415,3930,3930,3930,3930,0
20250206,181300,103309415,3930,3930,3930,3930,0
20250206,181200,103309415,3930,3930,3930,3930,0
20250206,181100,103309415,3930,3930,3930,3930,0
20250206,181000,103309415,3930,3930,3930,3930,0
20250206,180900,103309415,3930,3930,3930,3930,0
20250206,180800,103309415,3930,3930,3930,3930,0
20250206,180700,103309415,3930,3930,3930,3930,0
20250206,180600,103309415,3930,3930,3930,3930,0
20250206,180500,103309415,3930,3930,3930,3930,0
20250206,180400,103309415,3930,3930,3930,3930,0
20250206,180300,103309415,3930,3930,3930,3930,0
20250206,180200,103309415,3930,3930,3930,3930,0
20250206,180100,103309415,3930,3930,3930,3930,0
20250206,180000,103309415,3930,3930,3930,3930,0
20250206,175900,103309415,3930,3930,3930,3930,0
20250206,175800,103309415,3930,3930,3930,3930,0
20250206,175700,103309415,3930,3930,3930,3930,0
20250206,175600,103309415,3930,3930,3930,3930,0
20250206,175500,103309415,3930,3930,3930,3930,0
20250206,175400,103309415,3930,3930,3930,3930,0
20250206,175300,103309415,3930,3930,3930,3930,0
20250206,175200,103309415,3930,3930,3930,3930,45
20250206,175100,103309415,3930,3930,3930,3930,0
20250206,175000,103309415,3930,3930,3930,3930,0
20250206,174900,103309415,3930,3930,3930,3930,0
20250206,174800,103309415,3930,3930,3930,3930,0
20250206,174700,103309415,3930,3930,3930,3930,0
20250206,174600,103309415,3930,3930,3930,3930,0
20250206,174500,103309415,3930,3930,3930,3930,0
20250206,174400,103309415,3930,3930,3930,3930,0
20250206,174300,103309415,3930,3930,3930,3930,0
20250206,174200,103309415,3930,3930,3930,3930,0
20250206,174100,103309415,3930,3930,3930,3930,0
20250206,174000,103309415,3930,3930,3930,3930,0
20250206,173900,103309415,3930,3930,3930,3930,0
20250206,173800,103309415,3930,3930,3930,3930,0
20250206,173700,103309415,3930,3930,3930,3930,0
20250206,173600,103309415,3930,3930,3930,3930,0
20250206,173500,103309415,3930,3930,3930,3930,0
20250206,173400,103309415,3930,3930,3930,3930,0
20250206,173300,103309415,3930,3930,3930,3930,0
20250206,173200,103309415,3930,3930,3930,3930,0
20250206,173100,103309415,3930,3930,3930,3930,0
20250206,173000,103309415,3930,3930,3930,3930,0
20250206,172900,103309415,3930,3930,3930,3930,0
20250206,172800,103309415,3930,3930,3930,3930,0
20250206,172700,103309415,3930,3930,3930,3930,0
20250206,172600,103309415,3930,3930,3930,3930,0
20250206,172500,103309415,3930,3930,3930,3930,0
20250206,172400,103309415,3930,3930,3930,3930,0
20250206,172300,103309415,3930,3930,3930,3930,0
20250206,172200,103309415,3930,3930,3930,3930,45
20250206,172100,103309415,3930,3930,3930,3930,0
20250206,172000,103309415,3930,3930,3930,3930,0
20250206,171900,103309415,3930,3930,3930,3930,0
20250206,171800,103309415,3930,3930,3930,3930,0
20250206,171700,103309415,3930,3930,3930,3930,0
20250206,171600,103309415,3930,3930,3930,3930,0
20250206,171500,103309415,3930,3930,3930,3930,0
20250206,171400,103309415,3930,3930,3930,3930,0
20250206,171300,103309415,3930,3930,3930,3930,0
20250206,171200,103309415,3930,3930,3930,3930,0
20250206,171100,103309415,3930,3930,3930,3930,0
20250206,171000,103309415,3930,3930,3930,3930,0
20250206,170900,103309415,3930,3930,3930,3930,0
20250206,170800,103309415,3930,3930,3930,3930,0
20250206,170700,103309415,3930,3930,3930,3930,0
20250206,170600,103309415,3930,3930,3930,3930,0
20250206,170500,103309415,3930,3930,3930,3930,0
20250206,170400,103309415,3930,3930,3930,3930,0
20250206,170300,103309415,3930,3930,3930,3930,0
20250206,170200,103309415,3930,3930,3930,3930,0
20250206,170100,103309415,3930,3930,3930,3930,0
20250206,170000,103309415,3930,3930,3930,3930,0
20250206,165900,103309415,3930,3930,3930,3930,0
20250206,165800,103309415,3930,3930,3930,3930,0
20250206,165700,103309415,3930,3930,3930,3930,0
20250206,165600,103309415,3930,3930,3930,3930,0
20250206,165500,103309415,3930,3930,3930,3930,0
20250206,165400,103309415,3930,3930,3930,3930,0
20250206,165300,103309415,3930,3930,3930,3930,0
20250206,165200,103309415,3930,3930,3930,3930,45
20250206,165100,103309415,3930,3930,3930,3930,0
20250206,165000,103309415,3930,3930,3930,3930,0
20250206,164900,103309415,3930,3930,3930,3930,0
20250206,164800,103309415,3930,3930,3930,3930,0
20250206,164700,103309415,3930,3930,3930,3930,0
20250206,164600,103309415,3930,3930,3930,3930,0
20250206,164500,103309415,3930,3930,3930,3930,0
20250206,164400,103309415,3930,3930,3930,3930,0
20250206,164300,103309415,3930,3930,3930,3930,0
20250206,164200,103309415,3930,3930,3930,3930,0
20250206,164100,103309415,3930,3930,3930,3930,0
20250206,164000,103309415,3930,3930,3930,3930,0
20250206,163900,103309415,3930,3930,3930,3930,0
20250206,163800,103309415,3930,3930,3930,3930,0
20250206,163700,103309415,3930,3930,3930,3930,0
20250206,163600,103309415,3930,3930,3930,3930,0
20250206,163500,103309415,3930,3930,3930,3930,0
20250206,163400,103309415,3930,3930,3930,3930,0
20250206,163300,103309415,3930,3930,3930,3930,0
20250206,163200,103309415,3930,3930,3930,3930,0
20250206,163100,103309415,3930,3930,3930,3930,0
20250206,163000,103309415,3930,3930,3930,3930,0
20250206,162900,103309415,3930,3930,3930,3930,0
20250206,162800,103309415,3930,3930,3930,3930,0
20250206,162700,103309415,3930,3930,3930,3930,0
20250206,162600,103309415,3930,3930,3930,3930,0
20250206,162500,103309415,3930,3930,3930,3930,0
20250206,162400,103309415,3930,3930,3930,3930,0
20250206,162300,103309415,3930,3930,3930,3930,0
20250206,162200,103309415,3930,3930,3930,3930,45
20250206,162100,103309415,3930,3930,3930,3930,0
20250206,162000,103309415,3930,3930,3930,3930,0
20250206,161900,103309415,3930,3930,3930,3930,0
20250206,161800,103309415,3930,3930,3930,3930,0
20250206,161700,103309415,3930,3930,3930,3930,0
20250206,161600,103309415,3930,3930,3930,3930,0
20250206,161500,103309415,3930,3930,3930,3930,0
20250206,161400,103309415,3930,3930,3930,3930,0
20250206,161300,103309415,3930,3930,3930,3930,0
20250206,161200,103309415,3930,3930,3930,3930,0
20250206,161100,103309415,3930,3930,3930,3930,0
20250206,161000,103309415,3930,3930,3930,3930,0
20250206,160900,103309415,3930,3930,3930,3930,0
20250206,160800,103309415,3930,3930,3930,3930,0
20250206,160700,103309415,3930,3930,3930,3930,0
20250206,160600,103309415,3930,3930,3930,3930,0
20250206,160500,103309415,3930,3930,3930,3930,0
20250206,160400,103309415,3930,3930,3930,3930,0
20250206,160300,103309415,3930,3930,3930,3930,0
20250206,160200,103309415,3930,3930,3930,3930,0
20250206,160100,103309415,3930,3930,3930,3930,0
20250206,160000,103309415,3930,3930,3930,3930,0
20250206,155900,103309415,3930,3930,3930,3930,0
20250206,155800,103309415,3930,3930,3930,3930,0
20250206,155700,103309415,3930,3930,3930,3930,0
20250206,155600,103309415,3930,3930,3930,3930,0
20250206,155500,103309415,3930,3930,3930,3930,0
20250206,155400,103309415,3930,3930,3930,3930,0
20250206,155300,103309415,3930,3930,3930,3930,0
20250206,155200,103309415,3930,3930,3930,3930,45
20250206,155100,103309415,3930,3930,3930,3930,0
20250206,155000,103309415,3930,3930,3930,3930,0
20250206,154900,103309415,3930,3930,3930,3930,0
20250206,154800,103309415,3930,3930,3930,3930,0
20250206,154700,103309415,3930,3930,3930,3930,0
20250206,154600,103309415,3930,3930,3930,3930,0
20250206,154500,103309415,3930,3930,3930,3930,0
20250206,154400,103309415,3930,3930,3930,3930,0
20250206,154300,103309415,3930,3930,3930,3930,0
20250206,154200,103309415,3930,3930,3930,3930,0
20250206,154100,103309415,3930,3930,3930,3930,0
20250206,154000,103309415,3930,3930,3930,3930,0
20250206,153900,103309415,3930,3930,3930,3930,0
20250206,153800,103309415,3930,3930,3930,3930,0
20250206,153700,103309415,3930,3930,3930,3930,0
20250206,153600,103309415,3930,3930,3930,3930,0
20250206,153500,103309415,3930,3930,3930,3930,0
20250206,153400,103309415,3930,3930,3930,3930,0
20250206,153300,103309415,3930,3930,3930,3930,0
20250206,153200,103309415,3930,3930,3930,3930,0
20250206,153100,103309415,3930,3930,3930,3930,0
20250206,153000,103309415,3930,3930,3930,3930,45
20250206,152900,103132565,3935,3935,3935,3935,0
20250206,152800,103132565,3935,3935,3935,3935,0
20250206,152700,103132565,3935,3935,3935,3935,0
20250206,152600,103132565,3935,3935,3935,3935,0
20250206,152500,103132565,3935,3935,3935,3935,0
20250206,152400,103132565,3935,3935,3935,3935,0
20250206,152300,103132565,3935,3935,3935,3935,0
20250206,152200,103132565,3935,3935,3935,3935,0
20250206,152100,103132565,3935,3935,3935,3935,0
20250206,152000,103132565,3935,3935,3935,3935,0
20250206,151900,103132565,3935,3935,3935,3935,0
20250206,151800,103132565,3935,3935,3935,3935,0
20250206,151700,103132565,3935,3935,3935,3935,12
20250206,151600,103085345,3930,3930,3930,3930,1
20250206,151500,103081415,3930,3930,3930,3930,0
20250206,151400,103081415,3930,3930,3930,3930,0
20250206,151300,103081415,3930,3930,3930,3930,0
20250206,151200,103081415,3930,3930,3935,3930,31
20250206,151100,102959440,3935,3940,3940,3935,65
20250206,151000,102703655,3940,3940,3940,3940,0
20250206,150900,102703655,3940,3940,3940,3940,3
20250206,150800,102691835,3940,3940,3940,3940,2
20250206,150700,102683955,3940,3940,3940,3940,3
20250206,150600,102672135,3940,3940,3940,3940,0
20250206,150500,102672135,3940,3940,3940,3940,3
20250206,150400,102660315,3940,3940,3940,3940,2
20250206,150300,102652435,3940,3940,3940,3940,3
20250206,150200,102640615,3940,3940,3940,3940,0
20250206,150100,102640615,3940,3940,3940,3940,2
20250206,150000,102632735,3940,3940,3940,3940,3
20250206,145900,102620915,3940,3940,3940,3940,3
20250206,145800,102609095,3940,3940,3940,3940,2
20250206,145700,102601215,3940,3940,3940,3940,0
20250206,145600,102601215,3940,3940,3940,3940,3
20250206,145500,102589395,3940,3940,3940,3940,3
20250206,145400,102577575,3940,3940,3940,3940,2
20250206,145300,102569695,3940,3940,3940,3940,0
20250206,145200,102569695,3940,3940,3940,3940,3
20250206,145100,102557875,3940,3940,3940,3940,2
20250206,145000,102549995,3940,3940,3940,3940,3
20250206,144900,102538175,3940,3940,3940,3940,3
20250206,144800,102526355,3940,3940,3940,3940,0
20250206,144700,102526355,3940,3940,3940,3940,2
20250206,144600,102518475,3940,3940,3940,3940,3
20250206,144500,102506655,3940,3940,3940,3940,2
20250206,144400,102498775,3940,3940,3940,3940,0
20250206,144300,102498775,3940,3940,3940,3940,3
20250206,144200,102486955,3940,3930,3940,3930,373
20250206,144100,101021035,3940,3940,3940,3940,2
20250206,144000,101013155,3940,3940,3940,3940,0
20250206,143900,101013155,3940,3940,3940,3940,3
20250206,143800,101001335,3940,3940,3940,3940,3
20250206,143700,100989515,3940,3940,3940,3940,2
20250206,143600,100981635,3940,3940,3940,3940,3
20250206,143500,100969815,3940,3940,3940,3940,0
20250206,143400,100969815,3940,3940,3940,3940,2
20250206,143300,100961935,3940,3940,3940,3940,3
20250206,143200,100950115,3940,3940,3940,3940,3
20250206,143100,100938295,3940,3940,3940,3940,0
20250206,143000,100938295,3940,3940,3940,3940,2
20250206,142900,100930415,3940,3940,3940,3940,3
20250206,142800,100918595,3940,3940,3940,3940,2
20250206,142700,100910715,3940,3940,3940,3940,3
20250206,142600,100898895,3940,3940,3940,3940,0
20250206,142500,100898895,3940,3940,3940,3940,3
20250206,142400,100887075,3940,3940,3940,3940,2
20250206,142300,100879195,3940,3940,3940,3940,3
20250206,142200,100867375,3940,3940,3940,3940,0
20250206,142100,100867375,3940,3940,3940,3940,3
20250206,142000,100855555,3940,3940,3940,3940,2
20250206,141900,100847675,3940,3940,3940,3940,3
20250206,141800,100835855,3940,3940,3940,3940,0
20250206,141700,100835855,3940,3940,3940,3940,2
20250206,141600,100827975,3940,3940,3940,3940,3
20250206,141500,100816155,3940,3940,3940,3940,3
20250206,141400,100804335,3940,3940,3940,3940,2
20250206,141300,100796455,3940,3940,3940,3940,0
20250206,141200,100796455,3940,3935,3940,3935,5
20250206,141100,100776765,3940,3940,3940,3940,2
20250206,141000,100768885,3940,3940,3940,3940,3
20250206,140900,100757065,3940,3940,3940,3940,0
20250206,140800,100757065,3940,3940,3940,3940,3
20250206,140700,100745245,3940,3940,3940,3940,2
20250206,140600,100737365,3935,3940,3940,3935,163
20250206,140500,100095945,3940,3940,3940,3940,0
20250206,140400,100095945,3940,3940,3940,3940,3
20250206,140300,100084125,3940,3940,3940,3940,2
20250206,140200,100076245,3940,3940,3940,3940,15
20250206,140100,100017145,3940,3940,3940,3940,2
20250206,140000,100009265,3940,3940,3940,3940,0
20250206,135900,100009265,3940,3940,3940,3940,3
20250206,135800,99997445,3940,3940,3940,3940,3
20250206,135700,99985625,3940,3940,3940,3940,2
20250206,135600,99977745,3940,3940,3940,3940,0
20250206,135500,99977745,3940,3940,3940,3940,3
20250206,135400,99965925,3940,3940,3940,3940,2
20250206,135300,99958045,3940,3940,3940,3940,3
20250206,135200,99946225,3940,3940,3940,3940,3
20250206,135100,99934405,3940,3940,3940,3940,0
20250206,135000,99934405,3940,3940,3940,3940,2
20250206,134900,99926525,3935,3930,3940,3930,103
20250206,134800,99521605,3940,3940,3940,3940,3
20250206,134700,99509785,3940,3940,3940,3940,0
20250206,134600,99509785,3940,3940,3940,3940,2
20250206,134500,99501905,3940,3940,3940,3940,3
20250206,134400,99490085,3940,3940,3940,3940,2
20250206,134300,99482205,3940,3940,3940,3940,0
20250206,134200,99482205,3940,3940,3940,3940,3
20250206,134100,99470385,3930,3940,3940,3930,11
20250206,134000,99427125,3940,3940,3940,3940,2
20250206,133900,99419245,3940,3940,3940,3940,3
20250206,133800,99407425,3940,3940,3940,3940,0
20250206,133700,99407425,3940,3940,3940,3940,2
20250206,133600,99399545,3940,3940,3940,3940,3
20250206,133500,99387725,3930,3940,3940,3930,4
20250206,133400,99371975,3940,3940,3940,3940,0
20250206,133300,99371975,3940,3940,3940,3940,2
20250206,133200,99364095,3940,3940,3940,3940,3
20250206,133100,99352275,3940,3940,3940,3940,395
20250206,133000,97795975,3940,3940,3940,3940,2
20250206,132900,97788095,3940,3940,3940,3940,1270
20250206,132800,92784295,3940,3940,3940,3940,3
20250206,132700,92772475,3940,3940,3940,3940,153
20250206,132600,92169655,3940,3940,3940,3940,3
20250206,132500,92157835,3935,3935,3935,3935,142
20250206,132400,91599065,3935,3935,3935,3935,3
20250206,132300,91587260,3935,3935,3935,3935,2
20250206,132200,91579390,3935,3935,3935,3935,3
20250206,132100,91567585,3940,3940,3940,3940,0
20250206,132000,91567585,3940,3940,3940,3940,2
20250206,131900,91559705,3940,3940,3940,3940,3
20250206,131800,91547885,3940,3940,3940,3940,3
20250206,131700,91536065,3940,3940,3940,3940,2
20250206,131600,91528185,3940,3940,3940,3940,0
20250206,131500,91528185,3940,3940,3940,3940,3
20250206,131400,91516365,3940,3940,3940,3940,3
20250206,131300,91504545,3940,3940,3940,3940,2
20250206,131200,91496665,3940,3940,3940,3940,0
20250206,131100,91496665,3940,3940,3940,3940,3
20250206,131000,91484845,3940,3940,3940,3940,2
20250206,130900,91476965,3940,3940,3940,3940,3
20250206,130800,91465145,3940,3940,3940,3940,3
20250206,130700,91453325,3940,3940,3940,3940,0
20250206,130600,91453325,3940,3940,3940,3940,2
20250206,130500,91445445,3940,3940,3940,3940,3
20250206,130400,91433625,3940,3940,3940,3940,2
20250206,130300,91425745,3940,3940,3940,3940,0
20250206,130200,91425745,3940,3940,3940,3940,3
20250206,130100,91413925,3940,3940,3940,3940,3
20250206,130000,91402105,3940,3940,3940,3940,2
20250206,125900,91394225,3940,3940,3940,3940,0
20250206,125800,91394225,3940,3940,3940,3940,3
20250206,125700,91382405,3940,3940,3940,3940,3
20250206,125600,91370585,3940,3940,3940,3940,2
20250206,125500,91362705,3940,3940,3940,3940,3
20250206,125400,91350885,3935,3935,3935,3935,15
20250206,125300,91291860,3940,3940,3940,3940,2
20250206,125200,91283980,3940,3940,3940,3940,3
20250206,125100,91272160,3940,3940,3940,3940,3
20250206,125000,91260340,3940,3940,3940,3940,0
20250206,124900,91260340,3940,3940,3940,3940,2
20250206,124800,91252460,3940,3940,3940,3940,3
20250206,124700,91240640,3940,3940,3940,3940,2
20250206,124600,91232760,3940,3940,3940,3940,0
20250206,124500,91232760,3940,3940,3940,3940,3
20250206,124400,91220940,3940,3940,3940,3940,3
20250206,124300,91209120,3940,3940,3940,3940,2
20250206,124200,91201240,3940,3940,3940,3940,3
20250206,124100,91189420,3940,3940,3940,3940,0
20250206,124000,91189420,3940,3930,3940,3930,5
20250206,123900,91169740,3940,3940,3940,3940,2
20250206,123800,91161860,3940,3940,3940,3940,3
20250206,123700,91150040,3940,3940,3940,3940,26
20250206,123600,91047600,3940,3940,3940,3940,2
20250206,123500,91039720,3940,3940,3940,3940,3
20250206,123400,91027900,3940,3940,3940,3940,3
20250206,123300,91016080,3930,3930,3930,3930,0
20250206,123200,91016080,3930,3930,3930,3930,0
20250206,123100,91016080,3930,3940,3940,3930,5
20250206,123000,90996400,3940,3940,3940,3940,2
20250206,122900,90988520,3940,3940,3940,3940,3
20250206,122800,90976700,3940,3940,3940,3940,0
20250206,122700,90976700,3940,3940,3940,3940,3
20250206,122600,90964880,3940,3940,3940,3940,2
20250206,122500,90957000,3940,3940,3940,3940,3
20250206,122400,90945180,3940,3940,3940,3940,0
20250206,122300,90945180,3940,3940,3940,3940,3
20250206,122200,90933360,3940,3940,3940,3940,2
20250206,122100,90925480,3940,3940,3940,3940,3
20250206,122000,90913660,3940,3940,3940,3940,2
20250206,121900,90905780,3940,3940,3940,3940,0
20250206,121800,90905780,3940,3940,3940,3940,3
20250206,121700,90893960,3940,3940,3940,3940,2
20250206,121600,90886080,3940,3940,3940,3940,2
20250206,121500,90878200,3930,3930,3930,3930,1
20250206,121400,90874270,3935,3935,3935,3935,3
20250206,121300,90862465,3935,3935,3935,3935,3
20250206,121200,90850660,3930,3930,3930,3930,2
20250206,121100,90842800,3935,3935,3935,3935,0
20250206,121000,90842800,3935,3935,3935,3935,0
20250206,120900,90842800,3935,3930,3935,3930,50
20250206,120800,90646060,3935,3935,3935,3935,0
20250206,120700,90646060,3935,3940,3940,3935,84
20250206,120600,90315505,3940,3940,3940,3940,0
20250206,120500,90315505,3940,3940,3940,3940,2
20250206,120400,90307625,3940,3940,3940,3940,3
20250206,120300,90295805,3940,3940,3940,3940,2
20250206,120200,90287925,3940,3940,3940,3940,0
20250206,120100,90287925,3940,3940,3940,3935,10
20250206,120000,90248530,3940,3935,3940,3935,30
20250206,115900,90130465,3935,3935,3935,3935,9
20250206,115800,90095050,3935,3935,3935,3935,3
20250206,115700,90083245,3935,3935,3935,3935,0
20250206,115600,90083245,3935,3935,3935,3935,2
20250206,115500,90075375,3935,3935,3935,3935,4
20250206,115400,90059635,3930,3930,3930,3930,2
20250206,115300,90051775,3935,3930,3935,3930,1413
20250206,115200,84497985,3930,3930,3930,3930,2
20250206,115100,84490125,3930,3930,3930,3930,3
20250206,115000,84478335,3930,3930,3930,3930,3
20250206,114900,84466545,3930,3930,3930,3930,170
20250206,114800,83798445,3930,3930,3930,3930,0
20250206,114700,83798445,3930,3930,3930,3930,3
20250206,114600,83786655,3930,3930,3930,3930,2
20250206,114500,83778795,3930,3930,3930,3930,3
20250206,114400,83767005,3930,3930,3930,3930,0
20250206,114300,83767005,3930,3930,3930,3930,3
20250206,114200,83755215,3930,3935,3935,3930,225
20250206,114100,82869855,3930,3930,3930,3930,2
20250206,114000,82861995,3930,3930,3930,3930,0
20250206,113900,82861995,3930,3930,3935,3930,7
20250206,113800,82834470,3935,3930,3935,3930,9
20250206,113700,82799080,3930,3930,3930,3930,3
20250206,113600,82787290,3935,3930,3935,3930,13
20250206,113500,82736155,3930,3930,3930,3930,2
20250206,113400,82728295,3930,3930,3930,3930,3
20250206,113300,82716505,3935,3930,3935,3930,25
20250206,113200,82618245,3930,3930,3930,3930,2
20250206,113100,82610385,3930,3930,3930,3930,0
20250206,113000,82610385,3930,3930,3930,3930,3
20250206,112900,82598595,3930,3930,3930,3930,2
20250206,112800,82590735,3930,3930,3930,3930,3
20250206,112700,82578945,3930,3930,3930,3930,0
20250206,112600,82578945,3930,3930,3930,3930,3
20250206,112500,82567155,3930,3930,3930,3930,4
20250206,112400,82551435,3930,3930,3930,3930,3
20250206,112300,82539645,3930,3930,3930,3930,2
20250206,112200,82531785,3930,3930,3930,3930,0
20250206,112100,82531785,3930,3930,3930,3930,3
20250206,112000,82519995,3930,3930,3930,3930,3
20250206,111900,82508205,3930,3930,3930,3930,2
20250206,111800,82500345,3930,3930,3930,3930,0
20250206,111700,82500345,3930,3930,3930,3930,3
20250206,111600,82488555,3930,3930,3930,3930,3
20250206,111500,82476765,3930,3930,3930,3930,2
20250206,111400,82468905,3930,3930,3930,3930,11
20250206,111300,82425675,3925,3925,3925,3925,0
20250206,111200,82425675,3925,3925,3925,3925,2
20250206,111100,82417825,3925,3925,3925,3925,3
20250206,111000,82406050,3925,3925,3925,3925,3
20250206,110900,82394275,3930,3930,3930,3930,0
20250206,110800,82394275,3930,3930,3930,3930,2
20250206,110700,82386415,3930,3930,3930,3930,3
20250206,110600,82374625,3920,3915,3920,3915,54
20250206,110500,82162965,3915,3910,3915,3910,14
20250206,110400,82108220,3930,3910,3930,3910,16
20250206,110300,82045600,3910,3910,3910,3910,0
20250206,110200,82045600,3910,3910,3910,3910,0
20250206,110100,82045600,3910,3910,3910,3910,427
20250206,110000,80376030,3910,3920,3920,3910,1299
20250206,105900,75295480,3930,3930,3930,3930,4
20250206,105800,75279760,3930,3930,3930,3930,2
20250206,105700,75271900,3930,3925,3930,3925,1003
20250206,105600,71330125,3930,3930,3930,3930,0
20250206,105500,71330125,3930,3930,3930,3930,2
20250206,105400,71322265,3930,3930,3930,3930,3
20250206,105300,71310475,3930,3930,3930,3930,0
20250206,105200,71310475,3930,3930,3930,3930,0
20250206,105100,71310475,3930,3930,3930,3930,2
20250206,105000,71302615,3930,3930,3930,3930,6
20250206,104900,71279035,3935,3935,3935,3935,2
20250206,104800,71271165,3935,3935,3935,3935,4
20250206,104700,71255425,3930,3930,3930,3930,0
20250206,104600,71255425,3930,3930,3930,3930,2
20250206,104500,71247565,3930,3930,3930,3930,2
20250206,104400,71239705,3930,3930,3930,3930,7
20250206,104300,71212195,3930,3930,3930,3930,1096
20250206,104200,66904915,3930,3930,3930,3930,3
20250206,104100,66893125,3930,3930,3930,3930,2
20250206,104000,66885265,3930,3930,3930,3930,3
20250206,103900,66873475,3930,3930,3930,3930,2
20250206,103800,66865615,3920,3915,3920,3915,4515
20250206,103700,49170475,3915,3915,3915,3915,3
20250206,103600,49158730,3915,3915,3915,3915,3
20250206,103500,49146985,3915,3915,3915,3915,2
20250206,103400,49139155,3915,3915,3915,3915,0
20250206,103300,49139155,3915,3915,3915,3915,3
20250206,103200,49127410,3915,3915,3915,3915,2
20250206,103100,49119580,3915,3915,3915,3915,3
20250206,103000,49107835,3915,3915,3915,3915,3
20250206,102900,49096090,3915,3915,3915,3915,0
20250206,102800,49096090,3915,3915,3915,3915,2
20250206,102700,49088260,3915,3915,3915,3915,288
20250206,102600,47960740,3915,3915,3915,3915,3
20250206,102500,47948995,3915,3915,3915,3915,0
20250206,102400,47948995,3915,3915,3915,3915,2
20250206,102300,47941165,3915,3915,3915,3915,3
20250206,102200,47929420,3915,3915,3915,3915,10
20250206,102100,47890270,3915,3915,3915,3915,0
20250206,102000,47890270,3915,3915,3915,3915,0
20250206,101900,47890270,3915,3915,3915,3915,3
20250206,101800,47878525,3915,3915,3915,3915,0
20250206,101700,47878525,3915,3915,3915,3915,4
20250206,101600,47862865,3915,3915,3915,3915,3
20250206,101500,47851120,3910,3910,3910,3910,0
20250206,101400,47851120,3910,3910,3910,3910,0
20250206,101300,47851120,3910,3910,3910,3910,100
20250206,101200,47460120,3915,3915,3915,3915,3
20250206,101100,47448375,3915,3915,3915,3915,0
20250206,101000,47448375,3915,3915,3915,3915,13
20250206,100900,47397480,3915,3915,3915,3915,3
20250206,100800,47385735,3915,3915,3915,3915,3
20250206,100700,47373990,3915,3915,3915,3915,0
20250206,100600,47373990,3915,3915,3915,3915,2
20250206,100500,47366160,3915,3915,3915,3915,3
20250206,100400,47354415,3915,3915,3915,3915,4
20250206,100300,47338755,3915,3915,3915,3915,3
20250206,100200,47327010,3915,3915,3915,3915,0
20250206,100100,47327010,3915,3915,3915,3915,6
20250206,100000,47303520,3915,3915,3915,3915,0
20250206,095900,47303520,3915,3915,3915,3915,4
20250206,095800,47287860,3910,3910,3910,3910,0
20250206,095700,47287860,3910,3905,3910,3905,3955
20250206,095600,31834385,3905,3905,3905,3905,2
20250206,095500,31826575,3905,3900,3905,3900,1001
20250206,095400,27922660,3900,3900,3900,3900,0
20250206,095300,27922660,3900,3900,3900,3900,2
20250206,095200,27914860,3905,3905,3905,3905,6
20250206,095100,27891430,3905,3905,3905,3905,1284
20250206,095000,22877410,3900,3900,3900,3900,0
20250206,094900,22877410,3900,3900,3900,3900,0
20250206,094800,22877410,3900,3900,3900,3900,10
20250206,094700,22838410,3900,3910,3910,3900,10
20250206,094600,22799370,3910,3910,3910,3910,6
20250206,094500,22775910,3910,3910,3910,3910,0
20250206,094400,22775910,3910,3910,3910,3910,6
20250206,094300,22752450,3910,3910,3910,3910,3
20250206,094200,22740720,3910,3910,3910,3910,100
20250206,094100,22349720,3895,3895,3895,3895,0
20250206,094000,22349720,3895,3890,3895,3890,14
20250206,093900,22295230,3890,3910,3910,3890,6
20250206,093800,22271820,3910,3910,3910,3910,6
20250206,093700,22248360,3910,3910,3910,3910,2
20250206,093600,22240540,3910,3910,3910,3910,400
20250206,093500,20676540,3910,3910,3910,3910,7
20250206,093400,20649170,3910,3900,3910,3900,1505
20250206,093300,14779605,3900,3900,3900,3900,1
20250206,093200,14775705,3900,3900,3900,3900,5
20250206,093100,14756205,3895,3895,3895,3895,1481
20250206,093000,8987710,3890,3890,3890,3890,168
20250206,092900,8334190,3895,3895,3895,3895,3
20250206,092800,8322505,3895,3895,3895,3895,0
20250206,092700,8322505,3895,3890,3895,3890,6
20250206,092600,8299150,3895,3895,3895,3895,2
20250206,092500,8291360,3895,3895,3895,3895,3
20250206,092400,8279675,3895,3895,3895,3895,3
20250206,092300,8267990,3895,3895,3895,3895,0
20250206,092200,8267990,3895,3895,3895,3895,2
20250206,092100,8260200,3895,3895,3895,3895,6
20250206,092000,8236830,3895,3895,3895,3895,4
20250206,091900,8221250,3890,3890,3890,3890,121
20250206,091800,7750560,3890,3890,3890,3890,490
20250206,091700,5844460,3890,3890,3890,3890,0
20250206,091600,5844460,3890,3890,3890,3890,0
20250206,091500,5844460,3890,3890,3890,3890,3
20250206,091400,5832790,3860,3860,3860,3860,0
20250206,091300,5832790,3860,3860,3860,3860,0
20250206,091200,5832790,3860,3860,3860,3860,0
20250206,091100,5832790,3860,3860,3860,3860,0
20250206,091000,5832790,3860,3860,3860,3860,0
20250206,090900,5832790,3860,3860,3860,3860,1000
20250206,090800,1972790,3890,3890,3890,3890,7
20250206,090700,1945560,3890,3890,3890,3890,3
20250206,090600,1933890,3860,3860,3860,3860,0
20250206,090500,1933890,3860,3860,3860,3860,500
20250206,090400,3890,3890,3890,3890,3890,0
20250206,090300,3890,3890,3890,3890,3890,0
20250206,090200,3890,3890,3890,3890,3890,0
20250206,090100,3890,3890,3890,3890,3890,0
20250206,090000,3890,3890,3890,3890,3890,1