KissMeData/045660/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193100,3786765450,25800,25800,25800,25800,2120
20250207,193000,3786765450,25800,25800,25800,25800,0
20250207,192900,3786765450,25800,25800,25800,25800,0
20250207,192800,3786765450,25800,25800,25800,25800,0
20250207,192700,3786765450,25800,25800,25800,25800,0
20250207,192600,3786765450,25800,25800,25800,25800,0
20250207,192500,3786765450,25800,25800,25800,25800,0
20250207,192400,3786765450,25800,25800,25800,25800,0
20250207,192300,3786765450,25800,25800,25800,25800,0
20250207,192200,3786765450,25800,25800,25800,25800,0
20250207,192100,3786765450,25800,25800,25800,25800,0
20250207,192000,3786765450,25800,25800,25800,25800,0
20250207,191900,3786765450,25800,25800,25800,25800,0
20250207,191800,3786765450,25800,25800,25800,25800,0
20250207,191700,3786765450,25800,25800,25800,25800,0
20250207,191600,3786765450,25800,25800,25800,25800,0
20250207,191500,3786765450,25800,25800,25800,25800,0
20250207,191400,3786765450,25800,25800,25800,25800,0
20250207,191300,3786765450,25800,25800,25800,25800,0
20250207,191200,3786765450,25800,25800,25800,25800,0
20250207,191100,3786765450,25800,25800,25800,25800,0
20250207,191000,3786765450,25800,25800,25800,25800,0
20250207,190900,3786765450,25800,25800,25800,25800,0
20250207,190800,3786765450,25800,25800,25800,25800,0
20250207,190700,3786765450,25800,25800,25800,25800,0
20250207,190600,3786765450,25800,25800,25800,25800,0
20250207,190500,3786765450,25800,25800,25800,25800,0
20250207,190400,3786765450,25800,25800,25800,25800,0
20250207,190300,3786765450,25800,25800,25800,25800,0
20250207,190200,3786765450,25800,25800,25800,25800,0
20250207,190100,3786765450,25800,25800,25800,25800,2120
20250207,190000,3786765450,25800,25800,25800,25800,0
20250207,185900,3786765450,25800,25800,25800,25800,0
20250207,185800,3786765450,25800,25800,25800,25800,0
20250207,185700,3786765450,25800,25800,25800,25800,0
20250207,185600,3786765450,25800,25800,25800,25800,0
20250207,185500,3786765450,25800,25800,25800,25800,0
20250207,185400,3786765450,25800,25800,25800,25800,0
20250207,185300,3786765450,25800,25800,25800,25800,0
20250207,185200,3786765450,25800,25800,25800,25800,0
20250207,185100,3786765450,25800,25800,25800,25800,0
20250207,185000,3786765450,25800,25800,25800,25800,0
20250207,184900,3786765450,25800,25800,25800,25800,0
20250207,184800,3786765450,25800,25800,25800,25800,0
20250207,184700,3786765450,25800,25800,25800,25800,0
20250207,184600,3786765450,25800,25800,25800,25800,0
20250207,184500,3786765450,25800,25800,25800,25800,0
20250207,184400,3786765450,25800,25800,25800,25800,0
20250207,184300,3786765450,25800,25800,25800,25800,0
20250207,184200,3786765450,25800,25800,25800,25800,0
20250207,184100,3786765450,25800,25800,25800,25800,0
20250207,184000,3786765450,25800,25800,25800,25800,0
20250207,183900,3786765450,25800,25800,25800,25800,0
20250207,183800,3786765450,25800,25800,25800,25800,0
20250207,183700,3786765450,25800,25800,25800,25800,0
20250207,183600,3786765450,25800,25800,25800,25800,0
20250207,183500,3786765450,25800,25800,25800,25800,0
20250207,183400,3786765450,25800,25800,25800,25800,0
20250207,183300,3786765450,25800,25800,25800,25800,0
20250207,183200,3786765450,25800,25800,25800,25800,0
20250207,183100,3786765450,25800,25800,25800,25800,2120
20250207,183000,3786765450,25800,25800,25800,25800,0
20250207,182900,3786765450,25800,25800,25800,25800,0
20250207,182800,3786765450,25800,25800,25800,25800,0
20250207,182700,3786765450,25800,25800,25800,25800,0
20250207,182600,3786765450,25800,25800,25800,25800,0
20250207,182500,3786765450,25800,25800,25800,25800,0
20250207,182400,3786765450,25800,25800,25800,25800,0
20250207,182300,3786765450,25800,25800,25800,25800,0
20250207,182200,3786765450,25800,25800,25800,25800,0
20250207,182100,3786765450,25800,25800,25800,25800,0
20250207,182000,3786765450,25800,25800,25800,25800,0
20250207,181900,3786765450,25800,25800,25800,25800,0
20250207,181800,3786765450,25800,25800,25800,25800,0
20250207,181700,3786765450,25800,25800,25800,25800,0
20250207,181600,3786765450,25800,25800,25800,25800,0
20250207,181500,3786765450,25800,25800,25800,25800,0
20250207,181400,3786765450,25800,25800,25800,25800,0
20250207,181300,3786765450,25800,25800,25800,25800,0
20250207,181200,3786765450,25800,25800,25800,25800,0
20250207,181100,3786765450,25800,25800,25800,25800,0
20250207,181000,3786765450,25800,25800,25800,25800,0
20250207,180900,3786765450,25800,25800,25800,25800,0
20250207,180800,3786765450,25800,25800,25800,25800,0
20250207,180700,3786765450,25800,25800,25800,25800,0
20250207,180600,3786765450,25800,25800,25800,25800,0
20250207,180500,3786765450,25800,25800,25800,25800,0
20250207,180400,3786765450,25800,25800,25800,25800,0
20250207,180300,3786765450,25800,25800,25800,25800,0
20250207,180200,3786765450,25800,25800,25800,25800,0
20250207,180100,3786765450,25800,25800,25800,25800,2120
20250207,180000,3786765450,25800,25800,25800,25800,0
20250207,175900,3786765450,25800,25800,25800,25800,0
20250207,175800,3786765450,25800,25800,25800,25800,0
20250207,175700,3786765450,25800,25800,25800,25800,0
20250207,175600,3786765450,25800,25800,25800,25800,0
20250207,175500,3786765450,25800,25800,25800,25800,0
20250207,175400,3786765450,25800,25800,25800,25800,0
20250207,175300,3786765450,25800,25800,25800,25800,0
20250207,175200,3786765450,25800,25800,25800,25800,0
20250207,175100,3786765450,25800,25800,25800,25800,0
20250207,175000,3786765450,25800,25800,25800,25800,0
20250207,174900,3786765450,25800,25800,25800,25800,0
20250207,174800,3786765450,25800,25800,25800,25800,0
20250207,174700,3786765450,25800,25800,25800,25800,0
20250207,174600,3786765450,25800,25800,25800,25800,0
20250207,174500,3786765450,25800,25800,25800,25800,0
20250207,174400,3786765450,25800,25800,25800,25800,0
20250207,174300,3786765450,25800,25800,25800,25800,0
20250207,174200,3786765450,25800,25800,25800,25800,0
20250207,174100,3786765450,25800,25800,25800,25800,0
20250207,174000,3786765450,25800,25800,25800,25800,0
20250207,173900,3786765450,25800,25800,25800,25800,0
20250207,173800,3786765450,25800,25800,25800,25800,0
20250207,173700,3786765450,25800,25800,25800,25800,0
20250207,173600,3786765450,25800,25800,25800,25800,0
20250207,173500,3786765450,25800,25800,25800,25800,0
20250207,173400,3786765450,25800,25800,25800,25800,0
20250207,173300,3786765450,25800,25800,25800,25800,0
20250207,173200,3786765450,25800,25800,25800,25800,0
20250207,173100,3786765450,25800,25800,25800,25800,2120
20250207,173000,3786765450,25800,25800,25800,25800,0
20250207,172900,3786765450,25800,25800,25800,25800,0
20250207,172800,3786765450,25800,25800,25800,25800,0
20250207,172700,3786765450,25800,25800,25800,25800,0
20250207,172600,3786765450,25800,25800,25800,25800,0
20250207,172500,3786765450,25800,25800,25800,25800,0
20250207,172400,3786765450,25800,25800,25800,25800,0
20250207,172300,3786765450,25800,25800,25800,25800,0
20250207,172200,3786765450,25800,25800,25800,25800,0
20250207,172100,3786765450,25800,25800,25800,25800,0
20250207,172000,3786765450,25800,25800,25800,25800,0
20250207,171900,3786765450,25800,25800,25800,25800,0
20250207,171800,3786765450,25800,25800,25800,25800,0
20250207,171700,3786765450,25800,25800,25800,25800,0
20250207,171600,3786765450,25800,25800,25800,25800,0
20250207,171500,3786765450,25800,25800,25800,25800,0
20250207,171400,3786765450,25800,25800,25800,25800,0
20250207,171300,3786765450,25800,25800,25800,25800,0
20250207,171200,3786765450,25800,25800,25800,25800,0
20250207,171100,3786765450,25800,25800,25800,25800,0
20250207,171000,3786765450,25800,25800,25800,25800,0
20250207,170900,3786765450,25800,25800,25800,25800,0
20250207,170800,3786765450,25800,25800,25800,25800,0
20250207,170700,3786765450,25800,25800,25800,25800,0
20250207,170600,3786765450,25800,25800,25800,25800,0
20250207,170500,3786765450,25800,25800,25800,25800,0
20250207,170400,3786765450,25800,25800,25800,25800,0
20250207,170300,3786765450,25800,25800,25800,25800,0
20250207,170200,3786765450,25800,25800,25800,25800,0
20250207,170100,3786765450,25800,25800,25800,25800,2120
20250207,170000,3786765450,25800,25800,25800,25800,0
20250207,165900,3786765450,25800,25800,25800,25800,0
20250207,165800,3786765450,25800,25800,25800,25800,0
20250207,165700,3786765450,25800,25800,25800,25800,0
20250207,165600,3786765450,25800,25800,25800,25800,0
20250207,165500,3786765450,25800,25800,25800,25800,0
20250207,165400,3786765450,25800,25800,25800,25800,0
20250207,165300,3786765450,25800,25800,25800,25800,0
20250207,165200,3786765450,25800,25800,25800,25800,0
20250207,165100,3786765450,25800,25800,25800,25800,0
20250207,165000,3786765450,25800,25800,25800,25800,0
20250207,164900,3786765450,25800,25800,25800,25800,0
20250207,164800,3786765450,25800,25800,25800,25800,0
20250207,164700,3786765450,25800,25800,25800,25800,0
20250207,164600,3786765450,25800,25800,25800,25800,0
20250207,164500,3786765450,25800,25800,25800,25800,0
20250207,164400,3786765450,25800,25800,25800,25800,0
20250207,164300,3786765450,25800,25800,25800,25800,0
20250207,164200,3786765450,25800,25800,25800,25800,0
20250207,164100,3786765450,25800,25800,25800,25800,0
20250207,164000,3786765450,25800,25800,25800,25800,0
20250207,163900,3786765450,25800,25800,25800,25800,0
20250207,163800,3786765450,25800,25800,25800,25800,0
20250207,163700,3786765450,25800,25800,25800,25800,0
20250207,163600,3786765450,25800,25800,25800,25800,0
20250207,163500,3786765450,25800,25800,25800,25800,0
20250207,163400,3786765450,25800,25800,25800,25800,0
20250207,163300,3786765450,25800,25800,25800,25800,0
20250207,163200,3786765450,25800,25800,25800,25800,0
20250207,163100,3786765450,25800,25800,25800,25800,2120
20250207,163000,3786765450,25800,25800,25800,25800,0
20250207,162900,3786765450,25800,25800,25800,25800,0
20250207,162800,3786765450,25800,25800,25800,25800,0
20250207,162700,3786765450,25800,25800,25800,25800,0
20250207,162600,3786765450,25800,25800,25800,25800,0
20250207,162500,3786765450,25800,25800,25800,25800,0
20250207,162400,3786765450,25800,25800,25800,25800,0
20250207,162300,3786765450,25800,25800,25800,25800,0
20250207,162200,3786765450,25800,25800,25800,25800,0
20250207,162100,3786765450,25800,25800,25800,25800,0
20250207,162000,3786765450,25800,25800,25800,25800,0
20250207,161900,3786765450,25800,25800,25800,25800,0
20250207,161800,3786765450,25800,25800,25800,25800,0
20250207,161700,3786765450,25800,25800,25800,25800,0
20250207,161600,3786765450,25800,25800,25800,25800,0
20250207,161500,3786765450,25800,25800,25800,25800,0
20250207,161400,3786765450,25800,25800,25800,25800,0
20250207,161300,3786765450,25800,25800,25800,25800,0
20250207,161200,3786765450,25800,25800,25800,25800,0
20250207,161100,3786765450,25800,25800,25800,25800,0
20250207,161000,3786765450,25800,25800,25800,25800,0
20250207,160900,3786765450,25800,25800,25800,25800,0
20250207,160800,3786765450,25800,25800,25800,25800,0
20250207,160700,3786765450,25800,25800,25800,25800,0
20250207,160600,3786765450,25800,25800,25800,25800,0
20250207,160500,3786765450,25800,25800,25800,25800,0
20250207,160400,3786765450,25800,25800,25800,25800,0
20250207,160300,3786765450,25800,25800,25800,25800,0
20250207,160200,3786765450,25800,25800,25800,25800,0
20250207,160100,3786765450,25800,25800,25800,25800,2120
20250207,160000,3786765450,25800,25800,25800,25800,0
20250207,155900,3786765450,25800,25800,25800,25800,0
20250207,155800,3786765450,25800,25800,25800,25800,0
20250207,155700,3786765450,25800,25800,25800,25800,0
20250207,155600,3786765450,25800,25800,25800,25800,0
20250207,155500,3786765450,25800,25800,25800,25800,0
20250207,155400,3786765450,25800,25800,25800,25800,0
20250207,155300,3786765450,25800,25800,25800,25800,0
20250207,155200,3786765450,25800,25800,25800,25800,0
20250207,155100,3786765450,25800,25800,25800,25800,0
20250207,155000,3786765450,25800,25800,25800,25800,0
20250207,154900,3786765450,25800,25800,25800,25800,0
20250207,154800,3786765450,25800,25800,25800,25800,0
20250207,154700,3786765450,25800,25800,25800,25800,0
20250207,154600,3786765450,25800,25800,25800,25800,0
20250207,154500,3786765450,25800,25800,25800,25800,0
20250207,154400,3786765450,25800,25800,25800,25800,0
20250207,154300,3786765450,25800,25800,25800,25800,0
20250207,154200,3786765450,25800,25800,25800,25800,0
20250207,154100,3786765450,25800,25800,25800,25800,0
20250207,154000,3786765450,25800,25800,25800,25800,0
20250207,153900,3786765450,25800,25800,25800,25800,0
20250207,153800,3786765450,25800,25800,25800,25800,0
20250207,153700,3786765450,25800,25800,25800,25800,0
20250207,153600,3786765450,25800,25800,25800,25800,0
20250207,153500,3786765450,25800,25800,25800,25800,0
20250207,153400,3786765450,25800,25800,25800,25800,0
20250207,153300,3786765450,25800,25800,25800,25800,0
20250207,153200,3786765450,25800,25800,25800,25800,0
20250207,153100,3786765450,25800,25800,25800,25800,2120
20250207,153000,3786765450,25800,25800,25800,25800,2120
20250207,152900,3732069450,25900,25900,25900,25900,0
20250207,152800,3732069450,25900,25900,25900,25900,0
20250207,152700,3732069450,25900,25900,25900,25900,0
20250207,152600,3732069450,25900,25900,25900,25900,0
20250207,152500,3732069450,25900,25900,25900,25900,0
20250207,152400,3732069450,25900,25900,25900,25900,0
20250207,152300,3732069450,25900,25900,25900,25900,0
20250207,152200,3732069450,25900,25900,25900,25900,0
20250207,152100,3732069450,25900,25900,25900,25900,0
20250207,152000,3732069450,25900,25900,25900,25900,0
20250207,151900,3732069450,25900,25850,25950,25850,510
20250207,151800,3718868400,25900,25900,25950,25900,164
20250207,151700,3714619600,25900,25950,25950,25900,604
20250207,151600,3698956500,25900,25850,25900,25850,756
20250207,151500,3679378950,25850,25900,25900,25800,224
20250207,151400,3673590450,25850,25850,25900,25850,809
20250207,151300,3652677300,25900,25850,25900,25850,556
20250207,151200,3638300900,25900,25850,25900,25850,554
20250207,151100,3623979850,25900,25900,25950,25900,328
20250207,151000,3615483450,25900,25900,25950,25900,1620
20250207,150900,3573524950,25950,26000,26000,25950,225
20250207,150800,3567682750,25950,25950,26000,25950,300
20250207,150700,3559892750,25950,25950,26000,25950,96
20250207,150600,3557399050,25950,26000,26000,25950,67
20250207,150500,3555658050,26000,26000,26000,26000,418
20250207,150400,3544790050,26000,26000,26000,26000,120
20250207,150300,3541670050,26000,26000,26000,26000,30
20250207,150200,3540890050,26050,26000,26050,26000,257
20250207,150100,3534207950,26000,25900,26000,25900,57
20250207,150000,3532731450,25950,25950,25950,25950,287
20250207,145900,3525283800,25900,25950,25950,25900,1278
20250207,145800,3492177850,25950,25950,25950,25950,631
20250207,145700,3475803400,25950,25950,25950,25950,438
20250207,145600,3464437300,25950,25950,25950,25950,205
20250207,145500,3459117550,25950,25900,25950,25900,688
20250207,145400,3441286350,25850,25900,25900,25850,475
20250207,145300,3428990050,25850,25850,25850,25850,0
20250207,145200,3428990050,25850,25850,25900,25850,499
20250207,145100,3416079950,25900,25850,25900,25850,535
20250207,145000,3402248950,25850,25850,25850,25850,413
20250207,144900,3391572900,25850,25800,25850,25800,173
20250207,144800,3387105300,25750,25800,25800,25750,1333
20250207,144700,3352770950,25800,25750,25800,25750,58
20250207,144600,3351277400,25800,25850,25850,25750,2264
20250207,144500,3292870400,25800,25850,25900,25800,809
20250207,144400,3271983550,25850,25850,25900,25850,844
20250207,144300,3250164750,25900,25900,25900,25900,105
20250207,144200,3247445250,25900,26000,26000,25900,60
20250207,144100,3245886350,26100,25850,26100,25800,701
20250207,144000,3227759400,25850,25850,25850,25850,561
20250207,143900,3213257550,25850,25850,25900,25850,469
20250207,143800,3201133850,25900,26000,26050,25900,2808
20250207,143700,3128194850,26000,26150,26150,26000,9103
20250207,143600,2890944900,26150,26200,26200,26100,5375
20250207,143500,2750373550,26200,26200,26200,26150,1269
20250207,143400,2717127000,26200,26200,26200,26200,182
20250207,143300,2712358600,26200,26200,26200,26200,305
20250207,143200,2704367600,26250,26200,26250,26200,120
20250207,143100,2701223100,26200,26200,26200,26200,0
20250207,143000,2701223100,26200,26250,26250,26200,63
20250207,142900,2699570500,26200,26250,26250,26200,457
20250207,142800,2687574750,26300,26250,26300,26250,2
20250207,142700,2687522200,26200,26200,26200,26200,0
20250207,142600,2687522200,26200,26250,26250,26200,533
20250207,142500,2673531600,26250,26250,26250,26250,1034
20250207,142400,2646389100,26250,26250,26250,26250,0
20250207,142300,2646389100,26250,26300,26300,26250,501
20250207,142200,2633212850,26300,26300,26300,26300,164
20250207,142100,2628899650,26250,26300,26300,26250,40
20250207,142000,2627849550,26300,26300,26300,26300,5
20250207,141900,2627718050,26300,26250,26300,26250,520
20250207,141800,2614068000,26300,26250,26300,26250,181
20250207,141700,2609307750,26300,26300,26300,26250,367
20250207,141600,2599667850,26300,26300,26300,26300,5
20250207,141500,2599536350,26300,26300,26300,26300,42
20250207,141400,2598431750,26300,26300,26300,26300,47
20250207,141300,2597195650,26300,26300,26300,26300,16
20250207,141200,2596774850,26300,26300,26300,26300,7
20250207,141100,2596590750,26250,26250,26250,26250,234
20250207,141000,2590448250,26250,26250,26250,26250,1
20250207,140900,2590422000,26200,26200,26200,26200,20
20250207,140800,2589898000,26200,26200,26200,26200,527
20250207,140700,2576090600,26250,26250,26250,26250,91
20250207,140600,2573701850,26250,26250,26250,26250,268
20250207,140500,2566666850,26250,26250,26250,26250,1
20250207,140400,2566640600,26250,26200,26250,26200,107
20250207,140300,2563836950,26200,26200,26200,26200,0
20250207,140200,2563836950,26200,26200,26200,26200,9
20250207,140100,2563601150,26250,26250,26250,26250,0
20250207,140000,2563601150,26250,26250,26250,26250,100
20250207,135900,2560976150,26250,26250,26250,26250,365
20250207,135800,2551394900,26250,26250,26250,26250,53
20250207,135700,2550003650,26300,26300,26300,26250,80
20250207,135600,2547903400,26300,26250,26300,26250,48
20250207,135500,2546643350,26250,26250,26250,26250,82
20250207,135400,2544490850,26300,26300,26300,26300,8
20250207,135300,2544280450,26250,26250,26250,26250,240
20250207,135200,2537980450,26250,26250,26250,26250,6
20250207,135100,2537822950,26250,26250,26250,26250,50
20250207,135000,2536510450,26250,26250,26250,26250,0
20250207,134900,2536510450,26250,26300,26300,26200,381
20250207,134800,2526520100,26250,26250,26250,26250,1
20250207,134700,2526493850,26250,26250,26300,26250,84
20250207,134600,2524288600,26250,26250,26300,26250,147
20250207,134500,2520429750,26250,26250,26250,26250,1
20250207,134400,2520403500,26250,26250,26250,26250,121
20250207,134300,2517227250,26250,26250,26250,26200,149
20250207,134200,2513322600,26200,26300,26300,26200,35
20250207,134100,2512404400,26250,26250,26250,26250,212
20250207,134000,2506839400,26250,26200,26250,26200,11
20250207,133900,2506551150,26200,26200,26200,26200,15
20250207,133800,2506158150,26200,26200,26200,26200,1479
20250207,133700,2467408350,26200,26300,26300,26200,626
20250207,133600,2451006650,26300,26200,26300,26200,131
20250207,133500,2447566450,26250,26250,26300,26250,48
20250207,133400,2446306400,26300,26300,26300,26300,1
20250207,133300,2446280100,26250,26300,26300,26250,2
20250207,133200,2446227550,26250,26200,26250,26200,12
20250207,133100,2445913100,26200,26250,26250,26200,66
20250207,133000,2444183600,26250,26200,26250,26200,62
20250207,132900,2442556200,26250,26250,26250,26250,1
20250207,132800,2442529950,26250,26250,26250,26250,154
20250207,132700,2438487450,26250,26250,26250,26250,3
20250207,132600,2438408700,26250,26250,26250,26250,15
20250207,132500,2438014950,26250,26250,26250,26250,20
20250207,132400,2437489950,26200,26200,26200,26200,671
20250207,132300,2419909750,26200,26200,26200,26200,4
20250207,132200,2419804950,26250,26250,26250,26250,170
20250207,132100,2415342450,26250,26250,26250,26250,0
20250207,132000,2415342450,26250,26200,26250,26200,143
20250207,131900,2411595650,26200,26200,26200,26200,389
20250207,131800,2401403850,26200,26250,26250,26200,61
20250207,131700,2399802650,26250,26250,26250,26250,33
20250207,131600,2398936400,26250,26250,26250,26250,25
20250207,131500,2398280150,26250,26200,26250,26200,223
20250207,131400,2392427150,26200,26250,26250,26200,72
20250207,131300,2390539700,26250,26200,26250,26200,29
20250207,131200,2389779550,26250,26250,26250,26250,103
20250207,131100,2387075800,26250,26200,26250,26200,84
20250207,131000,2384874450,26250,26250,26250,26250,21
20250207,130900,2384323200,26250,26200,26250,26200,385
20250207,130800,2374226100,26250,26250,26250,26250,6
20250207,130700,2374068600,26200,26250,26300,26200,350
20250207,130600,2364878900,26200,26250,26300,26200,1837
20250207,130500,2316671750,26300,26300,26300,26300,3
20250207,130400,2316592850,26250,26250,26250,26250,60
20250207,130300,2315017850,26300,26300,26300,26300,1
20250207,130200,2314991550,26250,26250,26250,26250,87
20250207,130100,2312707800,26250,26250,26250,26250,97
20250207,130000,2310161550,26300,26300,26300,26300,382
20250207,125900,2300114950,26300,26300,26300,26300,20
20250207,125800,2299588950,26350,26300,26350,26300,313
20250207,125700,2291357000,26300,26300,26300,26300,61
20250207,125600,2289752700,26350,26350,26350,26350,0
20250207,125500,2289752700,26350,26300,26350,26300,524
20250207,125400,2275971400,26300,26300,26300,26250,77
20250207,125300,2273949550,26300,26300,26300,26300,0
20250207,125200,2273949550,26300,26300,26300,26300,1006
20250207,125100,2247491750,26300,26300,26300,26300,811
20250207,125000,2226162450,26300,26300,26300,26250,790
20250207,124900,2205424400,26300,26300,26300,26250,178
20250207,124800,2200748950,26250,26300,26300,26250,218
20250207,124700,2195026350,26300,26350,26350,26300,22
20250207,124600,2194447700,26250,26250,26250,26250,0
20250207,124500,2194447700,26250,26250,26250,26250,0
20250207,124400,2194447700,26250,26300,26300,26250,8
20250207,124300,2194237650,26250,26350,26350,26250,580
20250207,124200,2179010650,26350,26350,26350,26300,91
20250207,124100,2176617200,26300,26350,26350,26300,156
20250207,124000,2172514100,26300,26350,26350,26300,44
20250207,123900,2171356700,26350,26350,26350,26350,5
20250207,123800,2171224950,26300,26300,26300,26300,0
20250207,123700,2171224950,26300,26300,26300,26300,0
20250207,123600,2171224950,26300,26300,26300,26300,0
20250207,123500,2171224950,26300,26350,26400,26300,820
20250207,123400,2149619100,26300,26300,26300,26300,0
20250207,123300,2149619100,26300,26300,26300,26300,32
20250207,123200,2148777500,26300,26300,26300,26300,103
20250207,123100,2146068600,26300,26300,26300,26300,0
20250207,123000,2146068600,26300,26300,26300,26300,0
20250207,122900,2146068600,26300,26300,26300,26300,15
20250207,122800,2145674100,26300,26350,26350,26300,11
20250207,122700,2145384300,26300,26300,26300,26300,0
20250207,122600,2145384300,26300,26300,26300,26300,0
20250207,122500,2145384300,26300,26300,26300,26300,0
20250207,122400,2145384300,26300,26300,26300,26300,5
20250207,122300,2145252800,26300,26300,26300,26300,50
20250207,122200,2143937800,26250,26250,26250,26250,285
20250207,122100,2136456550,26250,26300,26300,26250,1030
20250207,122000,2109407050,26300,26350,26350,26300,167
20250207,121900,2105011100,26350,26350,26350,26300,86
20250207,121800,2102745950,26400,26400,26400,26400,5
20250207,121700,2102613950,26300,26300,26300,26300,4
20250207,121600,2102508750,26300,26300,26300,26300,352
20250207,121500,2093251150,26300,26300,26300,26300,6
20250207,121400,2093093350,26300,26300,26300,26300,22
20250207,121300,2092514750,26300,26300,26300,26300,300
20250207,121200,2084624750,26400,26400,26400,26400,0
20250207,121100,2084624750,26400,26300,26400,26300,2
20250207,121000,2084572050,26400,26400,26400,26400,95
20250207,120900,2082064050,26400,26400,26400,26400,77
20250207,120800,2080031250,26300,26300,26300,26300,9
20250207,120700,2079794550,26300,26300,26300,26300,0
20250207,120600,2079794550,26300,26400,26400,26300,645
20250207,120500,2062808900,26400,26400,26400,26400,0
20250207,120400,2062808900,26400,26400,26400,26400,1
20250207,120300,2062782500,26350,26350,26350,26350,0
20250207,120200,2062782500,26350,26350,26350,26350,4
20250207,120100,2062677100,26350,26350,26350,26350,29
20250207,120000,2061912950,26400,26400,26400,26400,142
20250207,115900,2058164150,26400,26350,26400,26350,78
20250207,115800,2056108300,26400,26400,26400,26400,2
20250207,115700,2056055500,26400,26400,26400,26400,63
20250207,115600,2054392300,26400,26400,26400,26400,21
20250207,115500,2053837900,26400,26400,26400,26400,22
20250207,115400,2053257100,26400,26450,26450,26400,55
20250207,115300,2051805050,26450,26400,26450,26400,36
20250207,115200,2050854350,26450,26450,26450,26450,6
20250207,115100,2050695650,26450,26450,26450,26450,0
20250207,115000,2050695650,26450,26500,26500,26450,3
20250207,114900,2050616200,26500,26400,26500,26400,110
20250207,114800,2047711200,26400,26400,26400,26400,0
20250207,114700,2047711200,26400,26400,26400,26400,400
20250207,114600,2037151200,26400,26400,26400,26400,0
20250207,114500,2037151200,26400,26400,26400,26400,8
20250207,114400,2036940000,26400,26400,26400,26400,0
20250207,114300,2036940000,26400,26400,26400,26400,200
20250207,114200,2031660000,26500,26450,26500,26400,477
20250207,114100,2019044800,26450,26400,26450,26400,63
20250207,114000,2017381550,26350,26450,26450,26350,51
20250207,113900,2016037600,26400,26350,26400,26350,455
20250207,113800,2004029600,26300,26300,26300,26300,53
20250207,113700,2002635700,26300,26350,26350,26300,290
20250207,113600,1995008200,26300,26300,26300,26300,0
20250207,113500,1995008200,26300,26300,26300,26300,11
20250207,113400,1994718900,26300,26300,26300,26300,0
20250207,113300,1994718900,26300,26350,26350,26300,40
20250207,113200,1993665050,26300,26300,26300,26300,0
20250207,113100,1993665050,26300,26350,26350,26300,334
20250207,113000,1984865800,26350,26350,26350,26350,33
20250207,112900,1983996250,26350,26350,26350,26350,7
20250207,112800,1983811800,26400,26400,26400,26400,13
20250207,112700,1983468600,26400,26400,26400,26400,65
20250207,112600,1981752600,26400,26400,26400,26400,1
20250207,112500,1981726200,26400,26300,26400,26300,5241
20250207,112400,1843868850,26300,26300,26300,26300,1
20250207,112300,1843842550,26350,26350,26350,26350,1
20250207,112200,1843816200,26300,26300,26300,26300,0
20250207,112100,1843816200,26300,26300,26300,26300,0
20250207,112000,1843816200,26300,26300,26300,26300,605
20250207,111900,1827904700,26350,26350,26350,26350,151
20250207,111800,1823925850,26350,26350,26350,26350,62
20250207,111700,1822292150,26350,26350,26350,26300,33
20250207,111600,1821423200,26300,26350,26350,26300,50
20250207,111500,1820107300,26350,26300,26350,26300,173
20250207,111400,1815556650,26300,26300,26300,26300,125
20250207,111300,1812269150,26300,26300,26300,26300,68
20250207,111200,1810480750,26300,26300,26300,26300,5
20250207,111100,1810349250,26300,26300,26300,26300,0
20250207,111000,1810349250,26300,26300,26300,26300,19
20250207,110900,1809849550,26300,26300,26300,26300,6
20250207,110800,1809691750,26300,26300,26300,26300,10
20250207,110700,1809428750,26250,26250,26250,26250,1
20250207,110600,1809402500,26250,26250,26250,26250,130
20250207,110500,1805990000,26250,26300,26300,26250,11
20250207,110400,1805700750,26300,26300,26300,26300,82
20250207,110300,1803544150,26300,26350,26350,26300,2059
20250207,110200,1749378850,26400,26400,26400,26400,0
20250207,110100,1749378850,26400,26350,26400,26350,12
20250207,110000,1749062350,26400,26350,26400,26350,77
20250207,105900,1747033250,26350,26350,26350,26350,152
20250207,105800,1743028050,26400,26400,26400,26400,11
20250207,105700,1742737650,26400,26400,26400,26400,2
20250207,105600,1742684850,26400,26400,26400,26400,10
20250207,105500,1742420850,26350,26350,26350,26350,30
20250207,105400,1741630350,26350,26350,26350,26350,0
20250207,105300,1741630350,26350,26350,26350,26350,5
20250207,105200,1741498600,26350,26350,26350,26350,98
20250207,105100,1738916300,26350,26400,26400,26350,64
20250207,105000,1737229200,26400,26400,26400,26400,0
20250207,104900,1737229200,26400,26400,26400,26400,5
20250207,104800,1737097200,26400,26400,26400,26400,7
20250207,104700,1736912400,26400,26450,26450,26400,4968
20250207,104600,1605754650,26400,26400,26400,26400,1185
20250207,104500,1574470650,26250,26250,26250,26250,3800
20250207,104400,1474720650,26300,26300,26300,26300,1384
20250207,104300,1438321450,26400,26400,26400,26300,15
20250207,104200,1437926250,26300,26350,26400,26300,31
20250207,104100,1437110250,26350,26350,26350,26350,48
20250207,104000,1435845450,26350,26350,26350,26350,472
20250207,103900,1423408250,26350,26400,26400,26350,157
20250207,103800,1419264300,26450,26450,26450,26400,17
20250207,103700,1418814950,26450,26450,26450,26450,5
20250207,103600,1418682700,26450,26450,26450,26450,1
20250207,103500,1418656250,26350,26350,26400,26350,80
20250207,103400,1416548200,26450,26350,26450,26350,416
20250207,103300,1405566800,26350,26400,26400,26350,30
20250207,103200,1404775300,26400,26400,26400,26400,2
20250207,103100,1404722500,26400,26400,26400,26400,5
20250207,103000,1404590500,26400,26400,26400,26400,1
20250207,102900,1404564100,26450,26400,26450,26300,656
20250207,102800,1387310900,26450,26450,26450,26300,731
20250207,102700,1368055000,26450,26450,26450,26300,102
20250207,102600,1365372100,26300,26350,26450,26300,279
20250207,102500,1358030400,26300,26350,26350,26300,2040
20250207,102400,1304289050,26350,26450,26450,26350,62
20250207,102300,1302653400,26450,26400,26450,26400,73
20250207,102200,1300725850,26400,26350,26400,26350,185
20250207,102100,1295846850,26400,26400,26400,26400,25
20250207,102000,1295186850,26400,26400,26400,26400,255
20250207,101900,1288454850,26450,26450,26450,26450,1
20250207,101800,1288428400,26450,26450,26450,26450,57
20250207,101700,1286920750,26450,26450,26450,26450,3
20250207,101600,1286841400,26450,26400,26450,26400,1259
20250207,101500,1253546050,26450,26400,26450,26400,3310
20250207,101400,1166161900,26350,26350,26350,26350,246
20250207,101300,1159679800,26350,26450,26450,26350,53
20250207,101200,1158282950,26350,26450,26450,26350,11
20250207,101100,1157993000,26450,26450,26450,26450,11
20250207,101000,1157702050,26450,26350,26450,26300,472
20250207,100900,1145267250,26350,26450,26450,26350,980
20250207,100800,1119422750,26400,26500,26500,26400,474
20250207,100700,1106887700,26550,26550,26550,26550,1
20250207,100600,1106861150,26500,26550,26550,26500,54
20250207,100500,1105427500,26500,26500,26500,26400,156
20250207,100400,1101294450,26400,26550,26550,26400,240
20250207,100300,1094937450,26550,26300,26550,26300,292
20250207,100200,1087239100,26300,26400,26400,26300,1308
20250207,100100,1052757600,26400,26400,26400,26400,135
20250207,100000,1049193600,26350,26550,26550,26350,390
20250207,095900,1038909550,26500,26550,26550,26500,34
20250207,095800,1038006950,26400,26450,26450,26400,1607
20250207,095700,995574300,26450,26600,26600,26450,48
20250207,095600,994304250,26600,26550,26600,26550,302
20250207,095500,986286100,26550,26450,26600,26400,580
20250207,095400,970935000,26500,26600,26600,26500,412
20250207,095300,959996500,26600,26600,26600,26500,19
20250207,095200,959491400,26600,26550,26600,26500,212
20250207,095100,953871500,26600,26550,26600,26500,301
20250207,095000,945884900,26500,26550,26550,26500,11
20250207,094900,945592900,26550,26550,26550,26550,55
20250207,094800,944132650,26500,26600,26600,26500,10
20250207,094700,943867350,26600,26600,26600,26600,42
20250207,094600,942750150,26600,26600,26600,26550,41
20250207,094500,941661250,26600,26600,26600,26600,40
20250207,094400,940597250,26500,26500,26600,26500,1029
20250207,094300,913244600,26600,26600,26600,26600,2
20250207,094200,913191400,26600,26600,26600,26450,254
20250207,094100,906435800,26450,26650,26650,26450,313
20250207,094000,898141850,26650,26650,26650,26650,13
20250207,093900,897795400,26550,26600,26600,26550,2057
20250207,093800,843083750,26700,26700,26700,26700,0
20250207,093700,843083750,26700,26650,26700,26650,21
20250207,093600,842523550,26700,26650,26700,26650,582
20250207,093500,827012700,26650,26700,26700,26650,23
20250207,093400,826399600,26700,26700,26700,26700,91
20250207,093300,823969900,26650,26550,26650,26550,308
20250207,093200,815762700,26550,26550,26650,26500,612
20250207,093100,799537150,26550,26700,26700,26550,3
20250207,093000,799457350,26650,26700,26700,26650,100
20250207,092900,796787550,26650,26600,26650,26600,221
20250207,092800,790906400,26650,26700,26700,26650,2747
20250207,092700,717615500,26700,26750,26750,26700,414
20250207,092600,706561050,26700,26750,26800,26700,542
20250207,092500,692066350,26800,26800,26800,26800,42
20250207,092400,690940750,26800,26800,26800,26750,328
20250207,092300,682153250,26800,26750,26800,26750,812
20250207,092200,660428650,26750,26700,26750,26650,958
20250207,092100,634836600,26700,26700,26700,26700,27
20250207,092000,634115700,26650,26600,26750,26600,320
20250207,091900,625582300,26600,26700,26700,26600,191
20250207,091800,620492100,26600,26650,26650,26600,399
20250207,091700,609858800,26650,26650,26650,26600,135
20250207,091600,606261450,26650,26650,26700,26650,360
20250207,091500,596667350,26700,26750,26750,26700,555
20250207,091400,581843700,26750,26700,26750,26700,75
20250207,091300,579840550,26700,26800,26850,26700,917
20250207,091200,555242650,26800,26650,26800,26650,1233
20250207,091100,522215300,26600,26500,26700,26500,875
20250207,091000,498908950,26500,26450,26550,26450,1587
20250207,090900,456863750,26350,26400,26400,26200,2947
20250207,090800,379468300,26400,26300,26400,26250,505
20250207,090700,366161200,26200,26250,26300,26200,1535
20250207,090600,325903650,26250,26250,26300,26250,419
20250207,090500,314904600,26250,26300,26300,26250,2150
20250207,090400,258428200,26250,26300,26450,26250,706
20250207,090300,239874200,26300,26350,26350,26300,2569
20250207,090200,172281650,26500,26550,26550,26350,1638
20250207,090100,129043050,26550,26550,26550,26350,1396
20250207,090000,92170900,26400,26400,26550,26350,3460