KissMeData/026940/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191100,91002995,2540,2540,2540,2540,1636
20250206,191000,91002995,2540,2540,2540,2540,0
20250206,190900,91002995,2540,2540,2540,2540,0
20250206,190800,91002995,2540,2540,2540,2540,0
20250206,190700,91002995,2540,2540,2540,2540,0
20250206,190600,91002995,2540,2540,2540,2540,0
20250206,190500,91002995,2540,2540,2540,2540,0
20250206,190400,91002995,2540,2540,2540,2540,0
20250206,190300,91002995,2540,2540,2540,2540,0
20250206,190200,91002995,2540,2540,2540,2540,0
20250206,190100,91002995,2540,2540,2540,2540,0
20250206,190000,91002995,2540,2540,2540,2540,0
20250206,185900,91002995,2540,2540,2540,2540,0
20250206,185800,91002995,2540,2540,2540,2540,0
20250206,185700,91002995,2540,2540,2540,2540,0
20250206,185600,91002995,2540,2540,2540,2540,0
20250206,185500,91002995,2540,2540,2540,2540,0
20250206,185400,91002995,2540,2540,2540,2540,0
20250206,185300,91002995,2540,2540,2540,2540,0
20250206,185200,91002995,2540,2540,2540,2540,0
20250206,185100,91002995,2540,2540,2540,2540,0
20250206,185000,91002995,2540,2540,2540,2540,0
20250206,184900,91002995,2540,2540,2540,2540,0
20250206,184800,91002995,2540,2540,2540,2540,0
20250206,184700,91002995,2540,2540,2540,2540,0
20250206,184600,91002995,2540,2540,2540,2540,0
20250206,184500,91002995,2540,2540,2540,2540,0
20250206,184400,91002995,2540,2540,2540,2540,0
20250206,184300,91002995,2540,2540,2540,2540,0
20250206,184200,91002995,2540,2540,2540,2540,0
20250206,184100,91002995,2540,2540,2540,2540,1636
20250206,184000,91002995,2540,2540,2540,2540,0
20250206,183900,91002995,2540,2540,2540,2540,0
20250206,183800,91002995,2540,2540,2540,2540,0
20250206,183700,91002995,2540,2540,2540,2540,0
20250206,183600,91002995,2540,2540,2540,2540,0
20250206,183500,91002995,2540,2540,2540,2540,0
20250206,183400,91002995,2540,2540,2540,2540,0
20250206,183300,91002995,2540,2540,2540,2540,0
20250206,183200,91002995,2540,2540,2540,2540,0
20250206,183100,91002995,2540,2540,2540,2540,0
20250206,183000,91002995,2540,2540,2540,2540,0
20250206,182900,91002995,2540,2540,2540,2540,0
20250206,182800,91002995,2540,2540,2540,2540,0
20250206,182700,91002995,2540,2540,2540,2540,0
20250206,182600,91002995,2540,2540,2540,2540,0
20250206,182500,91002995,2540,2540,2540,2540,0
20250206,182400,91002995,2540,2540,2540,2540,0
20250206,182300,91002995,2540,2540,2540,2540,0
20250206,182200,91002995,2540,2540,2540,2540,0
20250206,182100,91002995,2540,2540,2540,2540,0
20250206,182000,91002995,2540,2540,2540,2540,0
20250206,181900,91002995,2540,2540,2540,2540,0
20250206,181800,91002995,2540,2540,2540,2540,0
20250206,181700,91002995,2540,2540,2540,2540,0
20250206,181600,91002995,2540,2540,2540,2540,0
20250206,181500,91002995,2540,2540,2540,2540,0
20250206,181400,91002995,2540,2540,2540,2540,0
20250206,181300,91002995,2540,2540,2540,2540,0
20250206,181200,91002995,2540,2540,2540,2540,0
20250206,181100,91002995,2540,2540,2540,2540,1636
20250206,181000,91002995,2540,2540,2540,2540,0
20250206,180900,91002995,2540,2540,2540,2540,0
20250206,180800,91002995,2540,2540,2540,2540,0
20250206,180700,91002995,2540,2540,2540,2540,0
20250206,180600,91002995,2540,2540,2540,2540,0
20250206,180500,91002995,2540,2540,2540,2540,0
20250206,180400,91002995,2540,2540,2540,2540,0
20250206,180300,91002995,2540,2540,2540,2540,0
20250206,180200,91002995,2540,2540,2540,2540,0
20250206,180100,91002995,2540,2540,2540,2540,0
20250206,180000,91002995,2540,2540,2540,2540,0
20250206,175900,91002995,2540,2540,2540,2540,0
20250206,175800,91002995,2540,2540,2540,2540,0
20250206,175700,91002995,2540,2540,2540,2540,0
20250206,175600,91002995,2540,2540,2540,2540,0
20250206,175500,91002995,2540,2540,2540,2540,0
20250206,175400,91002995,2540,2540,2540,2540,0
20250206,175300,91002995,2540,2540,2540,2540,0
20250206,175200,91002995,2540,2540,2540,2540,0
20250206,175100,91002995,2540,2540,2540,2540,0
20250206,175000,91002995,2540,2540,2540,2540,0
20250206,174900,91002995,2540,2540,2540,2540,0
20250206,174800,91002995,2540,2540,2540,2540,0
20250206,174700,91002995,2540,2540,2540,2540,0
20250206,174600,91002995,2540,2540,2540,2540,0
20250206,174500,91002995,2540,2540,2540,2540,0
20250206,174400,91002995,2540,2540,2540,2540,0
20250206,174300,91002995,2540,2540,2540,2540,0
20250206,174200,91002995,2540,2540,2540,2540,0
20250206,174100,91002995,2540,2540,2540,2540,1636
20250206,174000,91002995,2540,2540,2540,2540,0
20250206,173900,91002995,2540,2540,2540,2540,0
20250206,173800,91002995,2540,2540,2540,2540,0
20250206,173700,91002995,2540,2540,2540,2540,0
20250206,173600,91002995,2540,2540,2540,2540,0
20250206,173500,91002995,2540,2540,2540,2540,0
20250206,173400,91002995,2540,2540,2540,2540,0
20250206,173300,91002995,2540,2540,2540,2540,0
20250206,173200,91002995,2540,2540,2540,2540,0
20250206,173100,91002995,2540,2540,2540,2540,0
20250206,173000,91002995,2540,2540,2540,2540,0
20250206,172900,91002995,2540,2540,2540,2540,0
20250206,172800,91002995,2540,2540,2540,2540,0
20250206,172700,91002995,2540,2540,2540,2540,0
20250206,172600,91002995,2540,2540,2540,2540,0
20250206,172500,91002995,2540,2540,2540,2540,0
20250206,172400,91002995,2540,2540,2540,2540,0
20250206,172300,91002995,2540,2540,2540,2540,0
20250206,172200,91002995,2540,2540,2540,2540,0
20250206,172100,91002995,2540,2540,2540,2540,0
20250206,172000,91002995,2540,2540,2540,2540,0
20250206,171900,91002995,2540,2540,2540,2540,0
20250206,171800,91002995,2540,2540,2540,2540,0
20250206,171700,91002995,2540,2540,2540,2540,0
20250206,171600,91002995,2540,2540,2540,2540,0
20250206,171500,91002995,2540,2540,2540,2540,0
20250206,171400,91002995,2540,2540,2540,2540,0
20250206,171300,91002995,2540,2540,2540,2540,0
20250206,171200,91002995,2540,2540,2540,2540,0
20250206,171100,91002995,2540,2540,2540,2540,1636
20250206,171000,91002995,2540,2540,2540,2540,0
20250206,170900,91002995,2540,2540,2540,2540,0
20250206,170800,91002995,2540,2540,2540,2540,0
20250206,170700,91002995,2540,2540,2540,2540,0
20250206,170600,91002995,2540,2540,2540,2540,0
20250206,170500,91002995,2540,2540,2540,2540,0
20250206,170400,91002995,2540,2540,2540,2540,0
20250206,170300,91002995,2540,2540,2540,2540,0
20250206,170200,91002995,2540,2540,2540,2540,0
20250206,170100,91002995,2540,2540,2540,2540,0
20250206,170000,91002995,2540,2540,2540,2540,0
20250206,165900,91002995,2540,2540,2540,2540,0
20250206,165800,91002995,2540,2540,2540,2540,0
20250206,165700,91002995,2540,2540,2540,2540,0
20250206,165600,91002995,2540,2540,2540,2540,0
20250206,165500,91002995,2540,2540,2540,2540,0
20250206,165400,91002995,2540,2540,2540,2540,0
20250206,165300,91002995,2540,2540,2540,2540,0
20250206,165200,91002995,2540,2540,2540,2540,0
20250206,165100,91002995,2540,2540,2540,2540,0
20250206,165000,91002995,2540,2540,2540,2540,0
20250206,164900,91002995,2540,2540,2540,2540,0
20250206,164800,91002995,2540,2540,2540,2540,0
20250206,164700,91002995,2540,2540,2540,2540,0
20250206,164600,91002995,2540,2540,2540,2540,0
20250206,164500,91002995,2540,2540,2540,2540,0
20250206,164400,91002995,2540,2540,2540,2540,0
20250206,164300,91002995,2540,2540,2540,2540,0
20250206,164200,91002995,2540,2540,2540,2540,0
20250206,164100,91002995,2540,2540,2540,2540,1636
20250206,164000,91002995,2540,2540,2540,2540,0
20250206,163900,91002995,2540,2540,2540,2540,0
20250206,163800,91002995,2540,2540,2540,2540,0
20250206,163700,91002995,2540,2540,2540,2540,0
20250206,163600,91002995,2540,2540,2540,2540,0
20250206,163500,91002995,2540,2540,2540,2540,0
20250206,163400,91002995,2540,2540,2540,2540,0
20250206,163300,91002995,2540,2540,2540,2540,0
20250206,163200,91002995,2540,2540,2540,2540,0
20250206,163100,91002995,2540,2540,2540,2540,0
20250206,163000,91002995,2540,2540,2540,2540,0
20250206,162900,91002995,2540,2540,2540,2540,0
20250206,162800,91002995,2540,2540,2540,2540,0
20250206,162700,91002995,2540,2540,2540,2540,0
20250206,162600,91002995,2540,2540,2540,2540,0
20250206,162500,91002995,2540,2540,2540,2540,0
20250206,162400,91002995,2540,2540,2540,2540,0
20250206,162300,91002995,2540,2540,2540,2540,0
20250206,162200,91002995,2540,2540,2540,2540,0
20250206,162100,91002995,2540,2540,2540,2540,0
20250206,162000,91002995,2540,2540,2540,2540,0
20250206,161900,91002995,2540,2540,2540,2540,0
20250206,161800,91002995,2540,2540,2540,2540,0
20250206,161700,91002995,2540,2540,2540,2540,0
20250206,161600,91002995,2540,2540,2540,2540,0
20250206,161500,91002995,2540,2540,2540,2540,0
20250206,161400,91002995,2540,2540,2540,2540,0
20250206,161300,91002995,2540,2540,2540,2540,0
20250206,161200,91002995,2540,2540,2540,2540,0
20250206,161100,91002995,2540,2540,2540,2540,1636
20250206,161000,91002995,2540,2540,2540,2540,0
20250206,160900,91002995,2540,2540,2540,2540,0
20250206,160800,91002995,2540,2540,2540,2540,0
20250206,160700,91002995,2540,2540,2540,2540,0
20250206,160600,91002995,2540,2540,2540,2540,0
20250206,160500,91002995,2540,2540,2540,2540,0
20250206,160400,91002995,2540,2540,2540,2540,0
20250206,160300,91002995,2540,2540,2540,2540,0
20250206,160200,91002995,2540,2540,2540,2540,0
20250206,160100,91002995,2540,2540,2540,2540,0
20250206,160000,91002995,2540,2540,2540,2540,0
20250206,155900,91002995,2540,2540,2540,2540,0
20250206,155800,91002995,2540,2540,2540,2540,0
20250206,155700,91002995,2540,2540,2540,2540,0
20250206,155600,91002995,2540,2540,2540,2540,0
20250206,155500,91002995,2540,2540,2540,2540,0
20250206,155400,91002995,2540,2540,2540,2540,0
20250206,155300,91002995,2540,2540,2540,2540,0
20250206,155200,91002995,2540,2540,2540,2540,0
20250206,155100,91002995,2540,2540,2540,2540,0
20250206,155000,91002995,2540,2540,2540,2540,0
20250206,154900,91002995,2540,2540,2540,2540,0
20250206,154800,91002995,2540,2540,2540,2540,0
20250206,154700,91002995,2540,2540,2540,2540,0
20250206,154600,91002995,2540,2540,2540,2540,0
20250206,154500,91002995,2540,2540,2540,2540,0
20250206,154400,91002995,2540,2540,2540,2540,0
20250206,154300,91002995,2540,2540,2540,2540,0
20250206,154200,91002995,2540,2540,2540,2540,0
20250206,154100,91002995,2540,2540,2540,2540,1636
20250206,154000,91002995,2540,2540,2540,2540,0
20250206,153900,91002995,2540,2540,2540,2540,0
20250206,153800,91002995,2540,2540,2540,2540,0
20250206,153700,91002995,2540,2540,2540,2540,0
20250206,153600,91002995,2540,2540,2540,2540,0
20250206,153500,91002995,2540,2540,2540,2540,0
20250206,153400,91002995,2540,2540,2540,2540,0
20250206,153300,91002995,2540,2540,2540,2540,0
20250206,153200,91002995,2540,2540,2540,2540,0
20250206,153100,91002995,2540,2540,2540,2540,0
20250206,153000,91002995,2540,2540,2540,2540,1636
20250206,152900,86847555,2550,2550,2550,2550,0
20250206,152800,86847555,2550,2550,2550,2550,0
20250206,152700,86847555,2550,2550,2550,2550,0
20250206,152600,86847555,2550,2550,2550,2550,0
20250206,152500,86847555,2550,2550,2550,2550,0
20250206,152400,86847555,2550,2550,2550,2550,0
20250206,152300,86847555,2550,2550,2550,2550,0
20250206,152200,86847555,2550,2550,2550,2550,0
20250206,152100,86847555,2550,2550,2550,2550,0
20250206,152000,86847555,2550,2550,2550,2550,0
20250206,151900,86847555,2550,2550,2550,2550,0
20250206,151800,86847555,2550,2550,2550,2540,8
20250206,151700,86827175,2540,2540,2550,2540,12
20250206,151600,86796635,2550,2545,2550,2545,379
20250206,151500,85831685,2545,2540,2545,2540,221
20250206,151400,85269740,2545,2545,2545,2545,520
20250206,151300,83946340,2540,2540,2540,2540,600
20250206,151200,82422340,2540,2540,2540,2540,2
20250206,151100,82417260,2535,2535,2535,2535,0
20250206,151000,82417260,2535,2535,2535,2535,0
20250206,150900,82417260,2535,2535,2540,2535,57
20250206,150800,82272630,2535,2535,2535,2535,0
20250206,150700,82272630,2535,2535,2535,2535,673
20250206,150600,80566575,2535,2535,2535,2535,0
20250206,150500,80566575,2535,2535,2535,2535,0
20250206,150400,80566575,2535,2535,2535,2535,7
20250206,150300,80548830,2530,2530,2530,2530,0
20250206,150200,80548830,2530,2530,2530,2530,110
20250206,150100,80270530,2530,2530,2530,2530,1000
20250206,150000,77740530,2530,2530,2530,2530,0
20250206,145900,77740530,2530,2530,2530,2530,0
20250206,145800,77740530,2530,2530,2530,2530,0
20250206,145700,77740530,2530,2530,2530,2530,0
20250206,145600,77740530,2530,2530,2530,2530,0
20250206,145500,77740530,2530,2530,2530,2530,600
20250206,145400,76222530,2530,2530,2530,2530,0
20250206,145300,76222530,2530,2530,2530,2530,0
20250206,145200,76222530,2530,2530,2530,2530,0
20250206,145100,76222530,2530,2530,2530,2530,0
20250206,145000,76222530,2530,2530,2530,2530,0
20250206,144900,76222530,2530,2530,2530,2530,300
20250206,144800,75463530,2530,2535,2535,2530,35
20250206,144700,75374825,2530,2530,2530,2530,0
20250206,144600,75374825,2530,2530,2530,2530,217
20250206,144500,74825815,2530,2530,2530,2530,0
20250206,144400,74825815,2530,2530,2530,2530,469
20250206,144300,73639245,2530,2530,2530,2530,0
20250206,144200,73639245,2530,2530,2530,2530,2
20250206,144100,73634185,2525,2525,2525,2525,469
20250206,144000,72449960,2520,2520,2520,2520,0
20250206,143900,72449960,2520,2520,2520,2520,0
20250206,143800,72449960,2520,2520,2520,2520,0
20250206,143700,72449960,2520,2520,2520,2520,0
20250206,143600,72449960,2520,2520,2520,2520,0
20250206,143500,72449960,2520,2520,2520,2520,0
20250206,143400,72449960,2520,2520,2520,2520,0
20250206,143300,72449960,2520,2520,2520,2520,0
20250206,143200,72449960,2520,2520,2520,2520,0
20250206,143100,72449960,2520,2520,2520,2520,600
20250206,143000,70937960,2520,2525,2525,2520,300
20250206,142900,70181610,2525,2525,2525,2525,185
20250206,142800,69714485,2530,2530,2530,2530,0
20250206,142700,69714485,2530,2530,2530,2530,15
20250206,142600,69676535,2530,2530,2530,2530,30
20250206,142500,69600635,2530,2530,2530,2530,0
20250206,142400,69600635,2530,2530,2530,2530,364
20250206,142300,68679715,2530,2530,2530,2530,300
20250206,142200,67920715,2530,2530,2530,2530,0
20250206,142100,67920715,2530,2530,2530,2530,0
20250206,142000,67920715,2530,2530,2530,2530,0
20250206,141900,67920715,2530,2530,2530,2530,0
20250206,141800,67920715,2530,2530,2530,2530,0
20250206,141700,67920715,2530,2530,2530,2530,0
20250206,141600,67920715,2530,2530,2530,2530,0
20250206,141500,67920715,2530,2530,2530,2530,0
20250206,141400,67920715,2530,2530,2530,2530,0
20250206,141300,67920715,2530,2530,2530,2530,50
20250206,141200,67794215,2525,2525,2525,2525,0
20250206,141100,67794215,2525,2525,2525,2525,149
20250206,141000,67417990,2520,2520,2520,2520,0
20250206,140900,67417990,2520,2520,2520,2520,0
20250206,140800,67417990,2520,2520,2520,2520,0
20250206,140700,67417990,2520,2520,2520,2520,0
20250206,140600,67417990,2520,2520,2520,2520,0
20250206,140500,67417990,2520,2520,2520,2520,500
20250206,140400,66157990,2520,2520,2520,2520,0
20250206,140300,66157990,2520,2520,2520,2520,20
20250206,140200,66107590,2525,2525,2525,2525,0
20250206,140100,66107590,2525,2525,2525,2525,0
20250206,140000,66107590,2525,2525,2525,2525,0
20250206,135900,66107590,2525,2525,2525,2525,0
20250206,135800,66107590,2525,2525,2525,2525,0
20250206,135700,66107590,2525,2525,2525,2525,0
20250206,135600,66107590,2525,2525,2525,2525,0
20250206,135500,66107590,2525,2525,2525,2525,0
20250206,135400,66107590,2525,2525,2525,2525,100
20250206,135300,65855090,2525,2525,2525,2525,0
20250206,135200,65855090,2525,2525,2525,2525,0
20250206,135100,65855090,2525,2525,2525,2525,0
20250206,135000,65855090,2525,2525,2525,2525,0
20250206,134900,65855090,2525,2525,2525,2525,200
20250206,134800,65350090,2525,2525,2525,2525,0
20250206,134700,65350090,2525,2525,2525,2525,2984
20250206,134600,57815490,2525,2525,2525,2525,0
20250206,134500,57815490,2525,2525,2525,2525,0
20250206,134400,57815490,2525,2525,2525,2525,0
20250206,134300,57815490,2525,2525,2525,2525,0
20250206,134200,57815490,2525,2525,2525,2525,0
20250206,134100,57815490,2525,2525,2525,2525,1029
20250206,134000,55217265,2525,2525,2525,2525,0
20250206,133900,55217265,2525,2525,2525,2525,700
20250206,133800,53449765,2525,2525,2525,2525,0
20250206,133700,53449765,2525,2525,2525,2525,0
20250206,133600,53449765,2525,2525,2525,2525,0
20250206,133500,53449765,2525,2520,2525,2520,200
20250206,133400,52945265,2520,2520,2520,2520,0
20250206,133300,52945265,2520,2520,2520,2520,0
20250206,133200,52945265,2520,2520,2520,2520,0
20250206,133100,52945265,2520,2520,2520,2520,0
20250206,133000,52945265,2520,2520,2520,2520,0
20250206,132900,52945265,2520,2520,2520,2520,0
20250206,132800,52945265,2520,2520,2520,2520,200
20250206,132700,52441265,2525,2525,2525,2525,0
20250206,132600,52441265,2525,2525,2525,2525,0
20250206,132500,52441265,2525,2525,2525,2525,26
20250206,132400,52375615,2525,2525,2525,2525,0
20250206,132300,52375615,2525,2525,2525,2525,0
20250206,132200,52375615,2525,2525,2525,2525,0
20250206,132100,52375615,2525,2525,2525,2525,0
20250206,132000,52375615,2525,2525,2525,2525,0
20250206,131900,52375615,2525,2525,2525,2525,0
20250206,131800,52375615,2525,2525,2525,2525,0
20250206,131700,52375615,2525,2525,2525,2525,0
20250206,131600,52375615,2525,2525,2525,2525,0
20250206,131500,52375615,2525,2525,2525,2525,0
20250206,131400,52375615,2525,2525,2525,2525,0
20250206,131300,52375615,2525,2525,2525,2525,0
20250206,131200,52375615,2525,2525,2525,2525,0
20250206,131100,52375615,2525,2525,2525,2525,0
20250206,131000,52375615,2525,2525,2525,2525,4200
20250206,130900,41770615,2525,2525,2525,2525,0
20250206,130800,41770615,2525,2525,2525,2525,0
20250206,130700,41770615,2525,2525,2525,2525,0
20250206,130600,41770615,2525,2525,2525,2525,0
20250206,130500,41770615,2525,2525,2525,2525,0
20250206,130400,41770615,2525,2525,2525,2525,200
20250206,130300,41265615,2520,2520,2520,2520,0
20250206,130200,41265615,2520,2520,2520,2520,200
20250206,130100,40761615,2525,2525,2525,2525,0
20250206,130000,40761615,2525,2525,2525,2525,2
20250206,125900,40756565,2525,2525,2525,2525,5
20250206,125800,40743940,2520,2520,2520,2520,0
20250206,125700,40743940,2520,2520,2520,2520,1851
20250206,125600,36079420,2520,2520,2520,2520,49
20250206,125500,35955940,2520,2520,2520,2520,0
20250206,125400,35955940,2520,2520,2520,2520,0
20250206,125300,35955940,2520,2520,2520,2520,0
20250206,125200,35955940,2520,2520,2520,2520,1
20250206,125100,35953420,2520,2520,2520,2520,100
20250206,125000,35701420,2515,2515,2515,2515,0
20250206,124900,35701420,2515,2515,2515,2515,0
20250206,124800,35701420,2515,2515,2515,2515,0
20250206,124700,35701420,2515,2515,2515,2515,0
20250206,124600,35701420,2515,2515,2515,2515,0
20250206,124500,35701420,2515,2515,2515,2515,500
20250206,124400,34443920,2520,2520,2520,2520,231
20250206,124300,33861800,2525,2525,2525,2525,0
20250206,124200,33861800,2525,2525,2525,2525,0
20250206,124100,33861800,2525,2525,2525,2525,88
20250206,124000,33639600,2525,2525,2525,2525,0
20250206,123900,33639600,2525,2525,2525,2525,100
20250206,123800,33387100,2525,2525,2525,2525,0
20250206,123700,33387100,2525,2525,2525,2525,122
20250206,123600,33079050,2520,2520,2520,2520,0
20250206,123500,33079050,2520,2520,2520,2520,0
20250206,123400,33079050,2520,2520,2520,2520,100
20250206,123300,32827050,2520,2520,2520,2520,0
20250206,123200,32827050,2520,2520,2520,2520,0
20250206,123100,32827050,2520,2520,2520,2520,100
20250206,123000,32575050,2520,2520,2520,2520,400
20250206,122900,31567050,2525,2525,2525,2525,0
20250206,122800,31567050,2525,2525,2525,2525,0
20250206,122700,31567050,2525,2525,2525,2525,0
20250206,122600,31567050,2525,2525,2525,2525,0
20250206,122500,31567050,2525,2525,2525,2525,0
20250206,122400,31567050,2525,2525,2525,2525,0
20250206,122300,31567050,2525,2525,2525,2525,40
20250206,122200,31466050,2525,2525,2525,2525,0
20250206,122100,31466050,2525,2525,2525,2525,0
20250206,122000,31466050,2525,2525,2525,2525,100
20250206,121900,31213550,2525,2525,2525,2525,0
20250206,121800,31213550,2525,2525,2525,2525,0
20250206,121700,31213550,2525,2525,2525,2525,0
20250206,121600,31213550,2525,2525,2525,2525,0
20250206,121500,31213550,2525,2525,2525,2525,0
20250206,121400,31213550,2525,2525,2525,2525,0
20250206,121300,31213550,2525,2525,2525,2525,0
20250206,121200,31213550,2525,2525,2525,2525,0
20250206,121100,31213550,2525,2525,2525,2525,0
20250206,121000,31213550,2525,2525,2525,2525,0
20250206,120900,31213550,2525,2525,2525,2525,0
20250206,120800,31213550,2525,2525,2525,2525,0
20250206,120700,31213550,2525,2525,2525,2525,0
20250206,120600,31213550,2525,2525,2525,2525,0
20250206,120500,31213550,2525,2525,2525,2525,0
20250206,120400,31213550,2525,2525,2525,2525,30
20250206,120300,31137800,2525,2525,2525,2525,24
20250206,120200,31077200,2530,2530,2530,2530,0
20250206,120100,31077200,2530,2530,2530,2530,0
20250206,120000,31077200,2530,2530,2530,2530,100
20250206,115900,30824200,2525,2525,2525,2525,0
20250206,115800,30824200,2525,2525,2525,2525,0
20250206,115700,30824200,2525,2525,2525,2525,0
20250206,115600,30824200,2525,2525,2525,2525,100
20250206,115500,30571700,2530,2530,2530,2530,0
20250206,115400,30571700,2530,2530,2530,2530,326
20250206,115300,29746920,2525,2525,2525,2525,0
20250206,115200,29746920,2525,2525,2525,2525,0
20250206,115100,29746920,2525,2525,2525,2525,150
20250206,115000,29368170,2530,2530,2530,2530,100
20250206,114900,29115170,2530,2530,2530,2530,0
20250206,114800,29115170,2530,2530,2530,2530,0
20250206,114700,29115170,2530,2530,2530,2530,71
20250206,114600,28935540,2530,2530,2530,2530,0
20250206,114500,28935540,2530,2530,2530,2530,0
20250206,114400,28935540,2530,2530,2530,2530,0
20250206,114300,28935540,2530,2530,2530,2530,0
20250206,114200,28935540,2530,2530,2530,2530,126
20250206,114100,28616760,2525,2525,2525,2525,0
20250206,114000,28616760,2525,2525,2525,2525,0
20250206,113900,28616760,2525,2525,2525,2525,0
20250206,113800,28616760,2525,2520,2525,2520,287
20250206,113700,27892335,2520,2520,2520,2520,0
20250206,113600,27892335,2520,2520,2520,2520,754
20250206,113500,25992255,2510,2510,2510,2510,50
20250206,113400,25866755,2520,2520,2520,2520,0
20250206,113300,25866755,2520,2520,2520,2520,0
20250206,113200,25866755,2520,2520,2520,2520,0
20250206,113100,25866755,2520,2520,2520,2520,0
20250206,113000,25866755,2520,2520,2520,2520,0
20250206,112900,25866755,2520,2520,2520,2520,0
20250206,112800,25866755,2520,2520,2520,2520,1
20250206,112700,25864235,2520,2520,2520,2520,0
20250206,112600,25864235,2520,2520,2520,2520,0
20250206,112500,25864235,2520,2515,2520,2515,51
20250206,112400,25735915,2515,2515,2515,2515,196
20250206,112300,25242975,2515,2515,2515,2515,0
20250206,112200,25242975,2515,2515,2515,2515,0
20250206,112100,25242975,2515,2515,2515,2515,0
20250206,112000,25242975,2515,2515,2515,2515,0
20250206,111900,25242975,2515,2515,2515,2515,0
20250206,111800,25242975,2515,2515,2515,2515,104
20250206,111700,24981415,2520,2520,2520,2520,0
20250206,111600,24981415,2520,2520,2520,2520,0
20250206,111500,24981415,2520,2520,2520,2520,100
20250206,111400,24729415,2520,2520,2520,2520,0
20250206,111300,24729415,2520,2520,2520,2520,0
20250206,111200,24729415,2520,2520,2520,2520,0
20250206,111100,24729415,2520,2520,2520,2520,0
20250206,111000,24729415,2520,2520,2520,2520,0
20250206,110900,24729415,2520,2520,2520,2520,0
20250206,110800,24729415,2520,2520,2520,2520,0
20250206,110700,24729415,2520,2520,2520,2520,0
20250206,110600,24729415,2520,2520,2520,2520,0
20250206,110500,24729415,2520,2520,2520,2520,0
20250206,110400,24729415,2520,2520,2520,2520,0
20250206,110300,24729415,2520,2520,2520,2520,0
20250206,110200,24729415,2520,2520,2520,2520,0
20250206,110100,24729415,2520,2520,2520,2520,0
20250206,110000,24729415,2520,2520,2520,2520,0
20250206,105900,24729415,2520,2520,2520,2520,0
20250206,105800,24729415,2520,2520,2520,2520,0
20250206,105700,24729415,2520,2520,2520,2520,358
20250206,105600,23827255,2510,2510,2510,2510,0
20250206,105500,23827255,2510,2510,2510,2510,0
20250206,105400,23827255,2510,2510,2510,2510,771
20250206,105300,21892045,2520,2520,2520,2520,0
20250206,105200,21892045,2520,2520,2520,2520,0
20250206,105100,21892045,2520,2520,2520,2520,0
20250206,105000,21892045,2520,2520,2520,2520,0
20250206,104900,21892045,2520,2520,2520,2520,0
20250206,104800,21892045,2520,2520,2520,2520,0
20250206,104700,21892045,2520,2520,2520,2520,0
20250206,104600,21892045,2520,2520,2520,2520,0
20250206,104500,21892045,2520,2520,2520,2520,0
20250206,104400,21892045,2520,2520,2520,2520,0
20250206,104300,21892045,2520,2520,2520,2520,0
20250206,104200,21892045,2520,2520,2520,2520,7
20250206,104100,21874405,2520,2520,2520,2520,0
20250206,104000,21874405,2520,2520,2520,2520,1
20250206,103900,21871885,2505,2505,2505,2505,0
20250206,103800,21871885,2505,2505,2505,2505,0
20250206,103700,21871885,2505,2505,2505,2505,0
20250206,103600,21871885,2505,2505,2505,2505,0
20250206,103500,21871885,2505,2505,2505,2505,0
20250206,103400,21871885,2505,2515,2515,2505,37
20250206,103300,21779115,2500,2500,2500,2500,0
20250206,103200,21779115,2500,2500,2500,2500,0
20250206,103100,21779115,2500,2500,2500,2500,0
20250206,103000,21779115,2500,2500,2500,2500,0
20250206,102900,21779115,2500,2500,2500,2500,0
20250206,102800,21779115,2500,2500,2500,2500,0
20250206,102700,21779115,2500,2500,2500,2500,1
20250206,102600,21776615,2515,2515,2515,2515,0
20250206,102500,21776615,2515,2515,2520,2515,304
20250206,102400,21012050,2515,2515,2515,2515,0
20250206,102300,21012050,2515,2515,2515,2515,0
20250206,102200,21012050,2515,2515,2515,2515,1
20250206,102100,21009535,2495,2495,2495,2495,0
20250206,102000,21009535,2495,2495,2495,2495,0
20250206,101900,21009535,2495,2495,2495,2495,1277
20250206,101800,17823420,2520,2520,2520,2520,0
20250206,101700,17823420,2520,2520,2520,2520,0
20250206,101600,17823420,2520,2520,2520,2520,0
20250206,101500,17823420,2520,2520,2520,2520,0
20250206,101400,17823420,2520,2520,2520,2520,0
20250206,101300,17823420,2520,2520,2520,2520,0
20250206,101200,17823420,2520,2520,2520,2520,1
20250206,101100,17820900,2505,2505,2505,2505,0
20250206,101000,17820900,2505,2500,2505,2495,251
20250206,100900,17193960,2505,2505,2505,2505,0
20250206,100800,17193960,2505,2500,2505,2500,165
20250206,100700,16781455,2505,2505,2505,2505,0
20250206,100600,16781455,2505,2505,2505,2505,0
20250206,100500,16781455,2505,2505,2505,2505,0
20250206,100400,16781455,2505,2505,2505,2505,20
20250206,100300,16731355,2505,2505,2505,2505,1
20250206,100200,16728850,2505,2505,2505,2505,5
20250206,100100,16716325,2505,2505,2505,2505,0
20250206,100000,16716325,2505,2505,2505,2505,0
20250206,095900,16716325,2505,2505,2505,2505,201
20250206,095800,16212820,2505,2505,2505,2505,0
20250206,095700,16212820,2505,2505,2505,2505,0
20250206,095600,16212820,2505,2505,2505,2505,0
20250206,095500,16212820,2505,2505,2505,2505,0
20250206,095400,16212820,2505,2505,2505,2505,0
20250206,095300,16212820,2505,2505,2505,2505,4
20250206,095200,16202800,2505,2505,2505,2505,0
20250206,095100,16202800,2505,2505,2505,2505,0
20250206,095000,16202800,2505,2505,2505,2505,0
20250206,094900,16202800,2505,2505,2505,2505,117
20250206,094800,15909715,2515,2500,2515,2500,1186
20250206,094700,12942810,2500,2500,2500,2500,90
20250206,094600,12717810,2500,2500,2500,2500,94
20250206,094500,12482810,2505,2505,2505,2505,0
20250206,094400,12482810,2505,2505,2505,2505,1
20250206,094300,12480305,2505,2505,2505,2505,1
20250206,094200,12477800,2505,2505,2505,2505,25
20250206,094100,12415175,2505,2505,2505,2505,0
20250206,094000,12415175,2505,2505,2505,2505,0
20250206,093900,12415175,2505,2505,2505,2505,0
20250206,093800,12415175,2505,2505,2505,2505,0
20250206,093700,12415175,2505,2505,2505,2505,0
20250206,093600,12415175,2505,2505,2505,2505,205
20250206,093500,11901650,2505,2505,2505,2505,3
20250206,093400,11894135,2500,2505,2505,2500,2
20250206,093300,11889130,2505,2505,2505,2505,0
20250206,093200,11889130,2505,2505,2505,2505,0
20250206,093100,11889130,2505,2505,2505,2505,0
20250206,093000,11889130,2505,2505,2505,2505,0
20250206,092900,11889130,2505,2500,2505,2500,5
20250206,092800,11876625,2490,2490,2490,2490,0
20250206,092700,11876625,2490,2490,2490,2490,0
20250206,092600,11876625,2490,2490,2490,2490,0
20250206,092500,11876625,2490,2490,2490,2490,0
20250206,092400,11876625,2490,2490,2490,2490,1367
20250206,092300,8472795,2490,2500,2500,2485,866
20250206,092200,6316470,2500,2500,2500,2500,161
20250206,092100,5913970,2505,2505,2505,2505,0
20250206,092000,5913970,2505,2505,2505,2505,0
20250206,091900,5913970,2505,2505,2505,2505,3
20250206,091800,5906455,2520,2520,2520,2520,0
20250206,091700,5906455,2520,2520,2520,2520,0
20250206,091600,5906455,2520,2520,2520,2520,0
20250206,091500,5906455,2520,2520,2520,2520,0
20250206,091400,5906455,2520,2500,2520,2500,192
20250206,091300,5426420,2500,2500,2500,2500,200
20250206,091200,4926420,2510,2510,2510,2510,0
20250206,091100,4926420,2510,2510,2510,2485,503
20250206,091000,3673115,2530,2505,2530,2505,7
20250206,090900,3655475,2540,2540,2540,2540,0
20250206,090800,3655475,2540,2540,2540,2540,1
20250206,090700,3652935,2535,2535,2535,2535,500
20250206,090600,2385435,2535,2535,2535,2535,0
20250206,090500,2385435,2535,2535,2535,2535,0
20250206,090400,2385435,2535,2530,2535,2530,17
20250206,090300,2342380,2520,2520,2520,2520,0
20250206,090200,2342380,2520,2525,2525,2520,5
20250206,090100,2329765,2525,2525,2525,2525,197
20250206,090000,1832340,2535,2525,2535,2520,726