KissMeData/001780/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183500,388551748,2030,2030,2030,2030,7808
20250206,183400,388551748,2030,2030,2030,2030,0
20250206,183300,388551748,2030,2030,2030,2030,0
20250206,183200,388551748,2030,2030,2030,2030,0
20250206,183100,388551748,2030,2030,2030,2030,0
20250206,183000,388551748,2030,2030,2030,2030,0
20250206,182900,388551748,2030,2030,2030,2030,0
20250206,182800,388551748,2030,2030,2030,2030,0
20250206,182700,388551748,2030,2030,2030,2030,0
20250206,182600,388551748,2030,2030,2030,2030,0
20250206,182500,388551748,2030,2030,2030,2030,0
20250206,182400,388551748,2030,2030,2030,2030,0
20250206,182300,388551748,2030,2030,2030,2030,0
20250206,182200,388551748,2030,2030,2030,2030,0
20250206,182100,388551748,2030,2030,2030,2030,0
20250206,182000,388551748,2030,2030,2030,2030,0
20250206,181900,388551748,2030,2030,2030,2030,0
20250206,181800,388551748,2030,2030,2030,2030,0
20250206,181700,388551748,2030,2030,2030,2030,0
20250206,181600,388551748,2030,2030,2030,2030,0
20250206,181500,388551748,2030,2030,2030,2030,0
20250206,181400,388551748,2030,2030,2030,2030,0
20250206,181300,388551748,2030,2030,2030,2030,0
20250206,181200,388551748,2030,2030,2030,2030,0
20250206,181100,388551748,2030,2030,2030,2030,0
20250206,181000,388551748,2030,2030,2030,2030,0
20250206,180900,388551748,2030,2030,2030,2030,0
20250206,180800,388551748,2030,2030,2030,2030,0
20250206,180700,388551748,2030,2030,2030,2030,0
20250206,180600,388551748,2030,2030,2030,2030,0
20250206,180500,388551748,2030,2030,2030,2030,7808
20250206,180400,388551748,2030,2030,2030,2030,0
20250206,180300,388551748,2030,2030,2030,2030,0
20250206,180200,388551748,2030,2030,2030,2030,0
20250206,180100,388551748,2030,2030,2030,2030,0
20250206,180000,388551748,2030,2030,2030,2030,0
20250206,175900,388551748,2030,2030,2030,2030,0
20250206,175800,388551748,2030,2030,2030,2030,0
20250206,175700,388551748,2030,2030,2030,2030,0
20250206,175600,388551748,2030,2030,2030,2030,0
20250206,175500,388551748,2030,2030,2030,2030,0
20250206,175400,388551748,2030,2030,2030,2030,0
20250206,175300,388551748,2030,2030,2030,2030,0
20250206,175200,388551748,2030,2030,2030,2030,0
20250206,175100,388551748,2030,2030,2030,2030,0
20250206,175000,388551748,2030,2030,2030,2030,0
20250206,174900,388551748,2030,2030,2030,2030,0
20250206,174800,388551748,2030,2030,2030,2030,0
20250206,174700,388551748,2030,2030,2030,2030,0
20250206,174600,388551748,2030,2030,2030,2030,0
20250206,174500,388551748,2030,2030,2030,2030,0
20250206,174400,388551748,2030,2030,2030,2030,0
20250206,174300,388551748,2030,2030,2030,2030,0
20250206,174200,388551748,2030,2030,2030,2030,0
20250206,174100,388551748,2030,2030,2030,2030,0
20250206,174000,388551748,2030,2030,2030,2030,0
20250206,173900,388551748,2030,2030,2030,2030,0
20250206,173800,388551748,2030,2030,2030,2030,0
20250206,173700,388551748,2030,2030,2030,2030,0
20250206,173600,388551748,2030,2030,2030,2030,0
20250206,173500,388551748,2030,2030,2030,2030,7808
20250206,173400,388551748,2030,2030,2030,2030,0
20250206,173300,388551748,2030,2030,2030,2030,0
20250206,173200,388551748,2030,2030,2030,2030,0
20250206,173100,388551748,2030,2030,2030,2030,0
20250206,173000,388551748,2030,2030,2030,2030,0
20250206,172900,388551748,2030,2030,2030,2030,0
20250206,172800,388551748,2030,2030,2030,2030,0
20250206,172700,388551748,2030,2030,2030,2030,0
20250206,172600,388551748,2030,2030,2030,2030,0
20250206,172500,388551748,2030,2030,2030,2030,0
20250206,172400,388551748,2030,2030,2030,2030,0
20250206,172300,388551748,2030,2030,2030,2030,0
20250206,172200,388551748,2030,2030,2030,2030,0
20250206,172100,388551748,2030,2030,2030,2030,0
20250206,172000,388551748,2030,2030,2030,2030,0
20250206,171900,388551748,2030,2030,2030,2030,0
20250206,171800,388551748,2030,2030,2030,2030,0
20250206,171700,388551748,2030,2030,2030,2030,0
20250206,171600,388551748,2030,2030,2030,2030,0
20250206,171500,388551748,2030,2030,2030,2030,0
20250206,171400,388551748,2030,2030,2030,2030,0
20250206,171300,388551748,2030,2030,2030,2030,0
20250206,171200,388551748,2030,2030,2030,2030,0
20250206,171100,388551748,2030,2030,2030,2030,0
20250206,171000,388551748,2030,2030,2030,2030,0
20250206,170900,388551748,2030,2030,2030,2030,0
20250206,170800,388551748,2030,2030,2030,2030,0
20250206,170700,388551748,2030,2030,2030,2030,0
20250206,170600,388551748,2030,2030,2030,2030,0
20250206,170500,388551748,2030,2030,2030,2030,7808
20250206,170400,388551748,2030,2030,2030,2030,0
20250206,170300,388551748,2030,2030,2030,2030,0
20250206,170200,388551748,2030,2030,2030,2030,0
20250206,170100,388551748,2030,2030,2030,2030,0
20250206,170000,388551748,2030,2030,2030,2030,0
20250206,165900,388551748,2030,2030,2030,2030,0
20250206,165800,388551748,2030,2030,2030,2030,0
20250206,165700,388551748,2030,2030,2030,2030,0
20250206,165600,388551748,2030,2030,2030,2030,0
20250206,165500,388551748,2030,2030,2030,2030,0
20250206,165400,388551748,2030,2030,2030,2030,0
20250206,165300,388551748,2030,2030,2030,2030,0
20250206,165200,388551748,2030,2030,2030,2030,0
20250206,165100,388551748,2030,2030,2030,2030,0
20250206,165000,388551748,2030,2030,2030,2030,0
20250206,164900,388551748,2030,2030,2030,2030,0
20250206,164800,388551748,2030,2030,2030,2030,0
20250206,164700,388551748,2030,2030,2030,2030,0
20250206,164600,388551748,2030,2030,2030,2030,0
20250206,164500,388551748,2030,2030,2030,2030,0
20250206,164400,388551748,2030,2030,2030,2030,0
20250206,164300,388551748,2030,2030,2030,2030,0
20250206,164200,388551748,2030,2030,2030,2030,0
20250206,164100,388551748,2030,2030,2030,2030,0
20250206,164000,388551748,2030,2030,2030,2030,0
20250206,163900,388551748,2030,2030,2030,2030,0
20250206,163800,388551748,2030,2030,2030,2030,0
20250206,163700,388551748,2030,2030,2030,2030,0
20250206,163600,388551748,2030,2030,2030,2030,0
20250206,163500,388551748,2030,2030,2030,2030,7808
20250206,163400,388551748,2030,2030,2030,2030,0
20250206,163300,388551748,2030,2030,2030,2030,0
20250206,163200,388551748,2030,2030,2030,2030,0
20250206,163100,388551748,2030,2030,2030,2030,0
20250206,163000,388551748,2030,2030,2030,2030,0
20250206,162900,388551748,2030,2030,2030,2030,0
20250206,162800,388551748,2030,2030,2030,2030,0
20250206,162700,388551748,2030,2030,2030,2030,0
20250206,162600,388551748,2030,2030,2030,2030,0
20250206,162500,388551748,2030,2030,2030,2030,0
20250206,162400,388551748,2030,2030,2030,2030,0
20250206,162300,388551748,2030,2030,2030,2030,0
20250206,162200,388551748,2030,2030,2030,2030,0
20250206,162100,388551748,2030,2030,2030,2030,0
20250206,162000,388551748,2030,2030,2030,2030,0
20250206,161900,388551748,2030,2030,2030,2030,0
20250206,161800,388551748,2030,2030,2030,2030,0
20250206,161700,388551748,2030,2030,2030,2030,0
20250206,161600,388551748,2030,2030,2030,2030,0
20250206,161500,388551748,2030,2030,2030,2030,0
20250206,161400,388551748,2030,2030,2030,2030,0
20250206,161300,388551748,2030,2030,2030,2030,0
20250206,161200,388551748,2030,2030,2030,2030,0
20250206,161100,388551748,2030,2030,2030,2030,0
20250206,161000,388551748,2030,2030,2030,2030,0
20250206,160900,388551748,2030,2030,2030,2030,0
20250206,160800,388551748,2030,2030,2030,2030,0
20250206,160700,388551748,2030,2030,2030,2030,0
20250206,160600,388551748,2030,2030,2030,2030,0
20250206,160500,388551748,2030,2030,2030,2030,7808
20250206,160400,388551748,2030,2030,2030,2030,0
20250206,160300,388551748,2030,2030,2030,2030,0
20250206,160200,388551748,2030,2030,2030,2030,0
20250206,160100,388551748,2030,2030,2030,2030,0
20250206,160000,388551748,2030,2030,2030,2030,0
20250206,155900,388551748,2030,2030,2030,2030,0
20250206,155800,388551748,2030,2030,2030,2030,0
20250206,155700,388551748,2030,2030,2030,2030,0
20250206,155600,388551748,2030,2030,2030,2030,0
20250206,155500,388551748,2030,2030,2030,2030,0
20250206,155400,388551748,2030,2030,2030,2030,0
20250206,155300,388551748,2030,2030,2030,2030,0
20250206,155200,388551748,2030,2030,2030,2030,0
20250206,155100,388551748,2030,2030,2030,2030,0
20250206,155000,388551748,2030,2030,2030,2030,0
20250206,154900,388551748,2030,2030,2030,2030,0
20250206,154800,388551748,2030,2030,2030,2030,0
20250206,154700,388551748,2030,2030,2030,2030,0
20250206,154600,388551748,2030,2030,2030,2030,0
20250206,154500,388551748,2030,2030,2030,2030,0
20250206,154400,388551748,2030,2030,2030,2030,0
20250206,154300,388551748,2030,2030,2030,2030,0
20250206,154200,388551748,2030,2030,2030,2030,0
20250206,154100,388551748,2030,2030,2030,2030,0
20250206,154000,388551748,2030,2030,2030,2030,0
20250206,153900,388551748,2030,2030,2030,2030,0
20250206,153800,388551748,2030,2030,2030,2030,0
20250206,153700,388551748,2030,2030,2030,2030,0
20250206,153600,388551748,2030,2030,2030,2030,0
20250206,153500,388551748,2030,2030,2030,2030,7808
20250206,153400,388551748,2030,2030,2030,2030,0
20250206,153300,388551748,2030,2030,2030,2030,0
20250206,153200,388551748,2030,2030,2030,2030,0
20250206,153100,388551748,2030,2030,2030,2030,0
20250206,153000,388551748,2030,2030,2030,2030,7808
20250206,152900,372701508,2035,2035,2035,2035,0
20250206,152800,372701508,2035,2035,2035,2035,0
20250206,152700,372701508,2035,2035,2035,2035,0
20250206,152600,372701508,2035,2035,2035,2035,0
20250206,152500,372701508,2035,2035,2035,2035,0
20250206,152400,372701508,2035,2035,2035,2035,0
20250206,152300,372701508,2035,2035,2035,2035,0
20250206,152200,372701508,2035,2035,2035,2035,0
20250206,152100,372701508,2035,2035,2035,2035,0
20250206,152000,372701508,2035,2035,2035,2035,0
20250206,151900,372701508,2035,2030,2035,2030,151
20250206,151800,372394973,2035,2035,2035,2035,407
20250206,151700,371566728,2035,2030,2035,2030,1245
20250206,151600,369037773,2035,2035,2035,2035,0
20250206,151500,369037773,2035,2035,2035,2035,3083
20250206,151400,362763868,2040,2040,2040,2040,1
20250206,151300,362761828,2035,2035,2035,2035,1
20250206,151200,362759793,2040,2040,2040,2040,95
20250206,151100,362565993,2040,2035,2040,2035,53
20250206,151000,362457998,2040,2035,2040,2035,150
20250206,150900,362152738,2040,2040,2040,2040,0
20250206,150800,362152738,2040,2040,2040,2040,48
20250206,150700,362054818,2040,2040,2040,2040,219
20250206,150600,361608058,2040,2040,2040,2040,1
20250206,150500,361606018,2035,2035,2035,2035,0
20250206,150400,361606018,2035,2035,2035,2035,78
20250206,150300,361447288,2040,2040,2040,2040,0
20250206,150200,361447288,2040,2040,2040,2040,0
20250206,150100,361447288,2040,2040,2040,2040,1
20250206,150000,361445248,2040,2040,2040,2040,73
20250206,145900,361296328,2040,2040,2040,2040,4
20250206,145800,361288168,2045,2045,2045,2045,0
20250206,145700,361288168,2045,2045,2045,2045,0
20250206,145600,361288168,2045,2035,2045,2035,2491
20250206,145500,356206528,2035,2040,2040,2035,394
20250206,145400,355404678,2040,2040,2040,2040,1084
20250206,145300,353193318,2040,2040,2040,2040,1
20250206,145200,353191278,2040,2040,2040,2040,0
20250206,145100,353191278,2040,2035,2040,2035,496
20250206,145000,352179463,2040,2040,2040,2040,0
20250206,144900,352179463,2040,2040,2040,2040,0
20250206,144800,352179463,2040,2040,2040,2040,0
20250206,144700,352179463,2040,2040,2040,2040,21
20250206,144600,352136623,2040,2035,2040,2035,160
20250206,144500,351810973,2040,2040,2040,2040,0
20250206,144400,351810973,2040,2035,2040,2035,1001
20250206,144300,349773933,2040,2040,2040,2040,0
20250206,144200,349773933,2040,2040,2040,2040,1
20250206,144100,349771893,2040,2030,2040,2030,7
20250206,144000,349757663,2040,2040,2040,2040,100
20250206,143900,349553663,2040,2040,2040,2040,0
20250206,143800,349553663,2040,2040,2040,2040,0
20250206,143700,349553663,2040,2040,2040,2040,5
20250206,143600,349543463,2030,2030,2030,2030,0
20250206,143500,349543463,2030,2035,2035,2030,18
20250206,143400,349506858,2035,2035,2035,2035,0
20250206,143300,349506858,2035,2035,2035,2035,65
20250206,143200,349374583,2035,2035,2035,2035,201
20250206,143100,348965548,2035,2035,2035,2035,0
20250206,143000,348965548,2035,2035,2035,2035,2
20250206,142900,348961478,2040,2040,2040,2040,0
20250206,142800,348961478,2040,2040,2040,2040,1
20250206,142700,348959438,2035,2040,2040,2035,2040
20250206,142600,344808033,2040,2040,2040,2040,1
20250206,142500,344805993,2035,2035,2035,2035,0
20250206,142400,344805993,2035,2035,2035,2035,0
20250206,142300,344805993,2035,2035,2035,2035,0
20250206,142200,344805993,2035,2035,2035,2035,0
20250206,142100,344805993,2035,2035,2035,2035,0
20250206,142000,344805993,2035,2035,2035,2035,0
20250206,141900,344805993,2035,2035,2035,2035,740
20250206,141800,343300093,2035,2035,2035,2035,50
20250206,141700,343198343,2040,2040,2040,2040,0
20250206,141600,343198343,2040,2040,2040,2040,0
20250206,141500,343198343,2040,2040,2040,2040,1
20250206,141400,343196303,2040,2040,2040,2040,0
20250206,141300,343196303,2040,2040,2040,2040,0
20250206,141200,343196303,2040,2040,2040,2040,1074
20250206,141100,341005343,2040,2040,2040,2040,4
20250206,141000,340997183,2045,2045,2045,2045,1
20250206,140900,340995138,2045,2035,2045,2035,410
20250206,140800,340160733,2040,2040,2045,2040,2482
20250206,140700,335088063,2035,2035,2045,2035,1100
20250206,140600,332847318,2045,2045,2045,2045,1
20250206,140500,332845273,2035,2045,2045,2035,1024
20250206,140400,330751433,2045,2045,2045,2045,0
20250206,140300,330751433,2045,2045,2045,2045,0
20250206,140200,330751433,2045,2045,2045,2045,0
20250206,140100,330751433,2045,2045,2045,2045,125
20250206,140000,330495808,2035,2035,2035,2035,480
20250206,135900,329519008,2045,2045,2045,2045,1
20250206,135800,329516963,2040,2040,2040,2040,1
20250206,135700,329514923,2045,2045,2045,2045,0
20250206,135600,329514923,2045,2045,2045,2045,6
20250206,135500,329502653,2050,2050,2050,2050,0
20250206,135400,329502653,2050,2050,2050,2050,0
20250206,135300,329502653,2050,2050,2050,2050,0
20250206,135200,329502653,2050,2050,2050,2050,0
20250206,135100,329502653,2050,2045,2050,2045,100
20250206,135000,329297748,2050,2050,2050,2050,0
20250206,134900,329297748,2050,2035,2050,2035,289
20250206,134800,328709528,2040,2045,2050,2040,549
20250206,134700,327587588,2045,2035,2045,2035,2
20250206,134600,327583508,2050,2045,2050,2045,909
20250206,134500,325722153,2045,2040,2045,2040,41
20250206,134400,325638508,2050,2050,2050,2050,0
20250206,134300,325638508,2050,2050,2050,2045,4
20250206,134200,325630318,2045,2050,2050,2040,51
20250206,134100,325526158,2045,2045,2050,2035,4623
20250206,134000,316060943,2045,2035,2045,2035,2105
20250206,133900,311776733,2040,2040,2040,2040,50
20250206,133800,311674733,2045,2045,2045,2045,0
20250206,133700,311674733,2045,2045,2045,2045,0
20250206,133600,311674733,2045,2045,2045,2045,0
20250206,133500,311674733,2045,2045,2045,2045,0
20250206,133400,311674733,2045,2040,2045,2040,500
20250206,133300,310652708,2045,2045,2045,2045,0
20250206,133200,310652708,2045,2040,2045,2040,280
20250206,133100,310081498,2040,2040,2045,2040,26
20250206,133000,310028453,2040,2040,2045,2040,1051
20250206,132900,307884173,2040,2040,2040,2040,2
20250206,132800,307880093,2035,2035,2035,2035,0
20250206,132700,307880093,2035,2035,2035,2035,0
20250206,132600,307880093,2035,2035,2035,2035,19
20250206,132500,307841428,2040,2040,2040,2040,0
20250206,132400,307841428,2040,2040,2040,2040,1
20250206,132300,307839388,2040,2035,2040,2035,40
20250206,132200,307757978,2035,2035,2035,2035,0
20250206,132100,307757978,2035,2035,2035,2035,74
20250206,132000,307607388,2035,2035,2035,2035,0
20250206,131900,307607388,2035,2035,2035,2035,0
20250206,131800,307607388,2035,2035,2035,2035,189
20250206,131700,307222773,2035,2035,2035,2035,300
20250206,131600,306612273,2035,2035,2035,2035,0
20250206,131500,306612273,2035,2040,2045,2035,1984
20250206,131400,302566098,2035,2040,2040,2035,263
20250206,131300,302029588,2045,2045,2045,2045,500
20250206,131200,301007088,2045,2035,2045,2035,7154
20250206,131100,286394848,2035,2035,2035,2035,500
20250206,131000,285377348,2035,2035,2035,2035,73
20250206,130900,285228793,2030,2030,2030,2030,0
20250206,130800,285228793,2030,2030,2030,2030,5
20250206,130700,285218643,2030,2035,2035,2030,259
20250206,130600,284691823,2035,2035,2035,2035,0
20250206,130500,284691823,2035,2035,2035,2035,2
20250206,130400,284687753,2035,2035,2035,2035,300
20250206,130300,284077253,2035,2035,2035,2035,0
20250206,130200,284077253,2035,2035,2035,2035,99
20250206,130100,283875788,2035,2035,2035,2035,0
20250206,130000,283875788,2035,2035,2035,2035,300
20250206,125900,283265288,2035,2035,2035,2035,11
20250206,125800,283242903,2035,2030,2035,2030,61
20250206,125700,283119068,2030,2030,2030,2030,0
20250206,125600,283119068,2030,2030,2030,2030,0
20250206,125500,283119068,2030,2030,2030,2030,937
20250206,125400,281216958,2030,2030,2030,2030,1338
20250206,125300,278500818,2030,2030,2030,2030,0
20250206,125200,278500818,2030,2030,2030,2030,0
20250206,125100,278500818,2030,2030,2030,2030,25
20250206,125000,278450068,2030,2030,2030,2030,1
20250206,124900,278448038,2025,2025,2025,2025,0
20250206,124800,278448038,2025,2025,2025,2020,509
20250206,124700,277419438,2030,2030,2030,2030,1
20250206,124600,277417408,2025,2025,2025,2025,1118
20250206,124500,275153458,2030,2030,2030,2030,25
20250206,124400,275102708,2030,2030,2030,2030,6
20250206,124300,275090528,2035,2030,2035,2030,51
20250206,124200,274986993,2035,2030,2035,2030,22
20250206,124100,274942328,2030,2030,2035,2030,18
20250206,124000,274905783,2030,2035,2035,2030,13
20250206,123900,274879378,2030,2030,2030,2030,830
20250206,123800,273194478,2030,2030,2030,2030,0
20250206,123700,273194478,2030,2030,2030,2030,0
20250206,123600,273194478,2030,2030,2030,2030,0
20250206,123500,273194478,2030,2030,2030,2030,0
20250206,123400,273194478,2030,2030,2030,2030,0
20250206,123300,273194478,2030,2030,2030,2030,1000
20250206,123200,271164478,2030,2030,2030,2030,195
20250206,123100,270768628,2030,2030,2030,2030,50
20250206,123000,270667128,2030,2030,2030,2030,2
20250206,122900,270663068,2030,2030,2030,2030,100
20250206,122800,270460068,2025,2025,2025,2025,222
20250206,122700,270010518,2030,2030,2030,2030,0
20250206,122600,270010518,2030,2030,2030,2030,30
20250206,122500,269949618,2030,2030,2030,2030,1
20250206,122400,269947588,2025,2025,2025,2025,0
20250206,122300,269947588,2025,2025,2025,2025,2
20250206,122200,269943538,2025,2025,2025,2025,0
20250206,122100,269943538,2025,2025,2025,2025,0
20250206,122000,269943538,2025,2025,2025,2025,21
20250206,121900,269901013,2025,2025,2025,2025,50
20250206,121800,269799763,2025,2025,2025,2025,1
20250206,121700,269797738,2030,2030,2030,2030,0
20250206,121600,269797738,2030,2030,2030,2030,0
20250206,121500,269797738,2030,2030,2030,2030,0
20250206,121400,269797738,2030,2030,2030,2030,0
20250206,121300,269797738,2030,2025,2030,2020,201
20250206,121200,269391703,2030,2030,2030,2030,2
20250206,121100,269387643,2020,2030,2030,2020,4895
20250206,121000,259492898,2030,2030,2030,2030,0
20250206,120900,259492898,2030,2030,2030,2030,0
20250206,120800,259492898,2030,2025,2030,2025,6
20250206,120700,259480728,2030,2030,2030,2030,0
20250206,120600,259480728,2030,2030,2030,2030,20
20250206,120500,259440128,2030,2030,2030,2030,50
20250206,120400,259338628,2030,2030,2030,2030,0
20250206,120300,259338628,2030,2025,2030,2025,4
20250206,120200,259330513,2020,2020,2020,2020,0
20250206,120100,259330513,2020,2025,2025,2020,184
20250206,120000,258958333,2025,2025,2025,2025,22
20250206,115900,258913783,2025,2025,2025,2025,2
20250206,115800,258909733,2020,2020,2020,2020,0
20250206,115700,258909733,2020,2020,2020,2020,0
20250206,115600,258909733,2020,2020,2020,2020,300
20250206,115500,258303733,2025,2025,2025,2025,1
20250206,115400,258301708,2025,2025,2025,2025,7
20250206,115300,258287533,2025,2025,2025,2025,6
20250206,115200,258275383,2025,2025,2025,2025,56
20250206,115100,258161983,2025,2030,2030,2025,351
20250206,115000,257450953,2030,2030,2030,2030,0
20250206,114900,257450953,2030,2030,2030,2030,0
20250206,114800,257450953,2030,2030,2030,2030,0
20250206,114700,257450953,2030,2025,2030,2025,250
20250206,114600,256944688,2025,2025,2025,2025,0
20250206,114500,256944688,2025,2025,2025,2025,2
20250206,114400,256940638,2020,2020,2020,2020,0
20250206,114300,256940638,2020,2020,2020,2020,11
20250206,114200,256918418,2020,2020,2020,2020,618
20250206,114100,255670058,2025,2025,2025,2025,0
20250206,114000,255670058,2025,2025,2025,2025,0
20250206,113900,255670058,2025,2025,2025,2025,0
20250206,113800,255670058,2025,2025,2025,2025,1
20250206,113700,255668033,2025,2025,2025,2025,0
20250206,113600,255668033,2025,2025,2025,2025,0
20250206,113500,255668033,2025,2025,2025,2025,0
20250206,113400,255668033,2025,2020,2025,2020,837
20250206,113300,253973358,2025,2025,2025,2025,0
20250206,113200,253973358,2025,2025,2025,2025,0
20250206,113100,253973358,2025,2020,2025,2020,613
20250206,113000,252735048,2020,2020,2020,2020,36
20250206,112900,252662328,2025,2025,2025,2025,0
20250206,112800,252662328,2025,2025,2025,2025,0
20250206,112700,252662328,2025,2025,2025,2025,0
20250206,112600,252662328,2025,2025,2025,2025,0
20250206,112500,252662328,2025,2025,2025,2025,0
20250206,112400,252662328,2025,2025,2025,2020,57
20250206,112300,252546908,2025,2025,2025,2025,3
20250206,112200,252540833,2020,2020,2020,2020,0
20250206,112100,252540833,2020,2020,2020,2020,0
20250206,112000,252540833,2020,2020,2020,2020,10
20250206,111900,252520633,2025,2025,2025,2025,0
20250206,111800,252520633,2025,2025,2025,2025,0
20250206,111700,252520633,2025,2020,2025,2020,401
20250206,111600,251710608,2020,2020,2020,2020,860
20250206,111500,249973408,2020,2020,2020,2020,10
20250206,111400,249953208,2020,2020,2020,2020,0
20250206,111300,249953208,2020,2020,2020,2020,0
20250206,111200,249953208,2020,2025,2025,2020,1063
20250206,111100,247800948,2025,2025,2025,2025,0
20250206,111000,247800948,2025,2025,2025,2025,9
20250206,110900,247782723,2025,2025,2025,2025,0
20250206,110800,247782723,2025,2025,2030,2025,16
20250206,110700,247750273,2025,2025,2025,2025,0
20250206,110600,247750273,2025,2025,2025,2025,0
20250206,110500,247750273,2025,2025,2025,2025,1500
20250206,110400,244712773,2025,2025,2025,2025,0
20250206,110300,244712773,2025,2025,2025,2025,9
20250206,110200,244694548,2030,2030,2030,2030,501
20250206,110100,243677518,2030,2030,2030,2030,0
20250206,110000,243677518,2030,2025,2030,2025,202
20250206,105900,243268458,2030,2030,2030,2030,2
20250206,105800,243264398,2025,2025,2025,2025,62
20250206,105700,243138848,2020,2020,2020,2020,172
20250206,105600,242791408,2020,2020,2020,2020,0
20250206,105500,242791408,2020,2020,2020,2020,5
20250206,105400,242781308,2020,2020,2020,2020,0
20250206,105300,242781308,2020,2020,2020,2020,0
20250206,105200,242781308,2020,2020,2020,2020,0
20250206,105100,242781308,2020,2020,2020,2020,1040
20250206,105000,240680508,2020,2020,2020,2020,0
20250206,104900,240680508,2020,2020,2020,2020,0
20250206,104800,240680508,2020,2020,2020,2020,100
20250206,104700,240478508,2020,2020,2020,2020,203
20250206,104600,240068448,2020,2020,2020,2020,787
20250206,104500,238478708,2025,2025,2025,2025,2923
20250206,104400,232559633,2030,2025,2030,2025,254
20250206,104300,232044763,2025,2025,2025,2025,0
20250206,104200,232044763,2025,2025,2025,2025,1
20250206,104100,232042738,2025,2030,2030,2025,51
20250206,104000,231939458,2030,2030,2035,2030,1004
20250206,103900,229901328,2035,2035,2035,2035,50
20250206,103800,229799578,2035,2035,2035,2035,633
20250206,103700,228511423,2035,2030,2035,2030,371
20250206,103600,227758273,2030,2025,2030,2025,2
20250206,103500,227754218,2030,2030,2030,2030,1
20250206,103400,227752188,2030,2030,2030,2030,0
20250206,103300,227752188,2030,2035,2035,2030,3
20250206,103200,227746093,2030,2030,2035,2030,5
20250206,103100,227735933,2035,2030,2035,2030,45
20250206,103000,227644578,2030,2035,2035,2030,4
20250206,102900,227636448,2020,2025,2025,2020,1800
20250206,102800,224000373,2025,2030,2035,2025,2119
20250206,102700,219708798,2030,2030,2030,2030,93
20250206,102600,219520008,2030,2030,2030,2030,1133
20250206,102500,217220018,2030,2030,2030,2030,48
20250206,102400,217122578,2030,2030,2035,2030,1373
20250206,102300,214330638,2035,2035,2035,2035,43
20250206,102200,214243133,2035,2035,2035,2035,800
20250206,102100,212615133,2035,2035,2035,2035,1
20250206,102000,212613098,2035,2035,2035,2035,91
20250206,101900,212427913,2035,2035,2035,2035,990
20250206,101800,210413263,2035,2040,2040,2035,280
20250206,101700,209843213,2040,2040,2040,2040,0
20250206,101600,209843213,2040,2040,2040,2040,50
20250206,101500,209741213,2040,2040,2040,2040,52
20250206,101400,209635133,2030,2030,2030,2030,205
20250206,101300,209218983,2030,2030,2030,2030,100
20250206,101200,209015983,2030,2040,2040,2030,85
20250206,101100,208842743,2030,2035,2045,2030,2305
20250206,101000,204153518,2045,2035,2045,2035,3759
20250206,100900,196489513,2035,2035,2035,2035,130
20250206,100800,196224963,2040,2035,2040,2035,253
20250206,100700,195709048,2035,2035,2035,2035,2
20250206,100600,195704978,2035,2035,2035,2035,1
20250206,100500,195702943,2035,2030,2035,2020,2669
20250206,100400,190287168,2035,2035,2035,2035,504
20250206,100300,189261528,2035,2040,2040,2035,467
20250206,100200,188309028,2040,2035,2040,2025,9893
20250206,100100,168160548,2030,2030,2030,2030,1904
20250206,100000,164295428,2020,2020,2020,2020,40
20250206,095900,164214628,2030,2025,2030,2020,7192
20250206,095800,149619988,2025,2020,2030,2020,5768
20250206,095700,137946283,2015,2020,2020,2015,1885
20250206,095600,134140503,2025,2025,2025,2025,500
20250206,095500,133128003,2025,2025,2025,2025,950
20250206,095400,131204253,2025,2025,2025,2025,0
20250206,095300,131204253,2025,2025,2025,2025,0
20250206,095200,131204253,2025,2025,2025,2025,182
20250206,095100,130835703,2025,2025,2025,2015,2341
20250206,095000,126095188,2025,2015,2025,2010,23702
20250206,094900,78296043,2015,2005,2015,2005,937
20250206,094800,76412673,2010,2005,2010,2005,92
20250206,094700,76227913,2010,2010,2010,2010,295
20250206,094600,75634963,2015,2015,2015,2015,0
20250206,094500,75634963,2015,2015,2015,2015,28
20250206,094400,75578543,2020,2020,2020,2020,0
20250206,094300,75578543,2020,2010,2020,2010,6403
20250206,094200,62675888,2010,2010,2010,2010,2000
20250206,094100,58655888,2010,2005,2010,2005,800
20250206,094000,57050888,2005,2005,2005,2005,299
20250206,093900,56451393,2005,2005,2010,2005,214
20250206,093800,56022258,2010,2010,2010,2010,0
20250206,093700,56022258,2010,2005,2010,2000,2917
20250206,093600,50173308,2005,2000,2005,2000,101
20250206,093500,49971303,2005,2000,2005,2000,71
20250206,093400,49829198,2000,2000,2005,2000,201
20250206,093300,49427193,2005,2005,2005,2005,23
20250206,093200,49381078,2005,2005,2005,2005,8
20250206,093100,49365038,2005,2005,2005,2005,0
20250206,093000,49365038,2005,2000,2005,2000,26
20250206,092900,49312918,2005,2005,2005,2005,8
20250206,092800,49296878,2000,2000,2000,2000,675
20250206,092700,47946878,2000,2000,2000,2000,906
20250206,092600,46134878,1998,1998,1998,1998,0
20250206,092500,46134878,1998,2000,2000,1998,3600
20250206,092400,38936078,2000,1999,2000,1998,1103
20250206,092300,36730587,1999,1999,1999,1999,33
20250206,092200,36664620,1999,1999,1999,1999,0
20250206,092100,36664620,1999,2000,2000,1999,135
20250206,092000,36394754,2000,1999,2000,1999,1878
20250206,091900,32639406,1999,2000,2000,1998,108
20250206,091800,32423498,2005,2000,2005,2000,500
20250206,091700,31421243,2000,2000,2000,2000,1
20250206,091600,31419243,2005,2000,2005,2000,841
20250206,091500,29737238,2005,2005,2005,2005,0
20250206,091400,29737238,2005,2005,2010,1998,72
20250206,091300,29593181,2000,2000,2010,2000,792
20250206,091200,28008671,2000,2000,2010,1999,942
20250206,091100,26118702,2010,2005,2010,2000,1317
20250206,091000,23478282,2000,1994,2005,1993,205
20250206,090900,23069572,1994,1998,2005,1994,714
20250206,090800,21644719,2005,2005,2005,2005,91
20250206,090700,21462264,2005,2005,2005,2000,48
20250206,090600,21366154,2000,1993,2000,1993,2291
20250206,090500,16786154,1993,1999,1999,1993,382
20250206,090400,16023754,2000,2005,2010,2000,2136
20250206,090300,11735074,2010,2000,2015,2000,2688
20250206,090200,6336719,2005,1996,2005,1996,813
20250206,090100,4710735,1997,1990,1997,1990,869
20250206,090000,2977259,1990,1979,1990,1979,1504