KissMeData/049180/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193200,420234035,2070,2070,2070,2070,1291
20250206,193100,420234035,2070,2070,2070,2070,0
20250206,193000,420234035,2070,2070,2070,2070,0
20250206,192900,420234035,2070,2070,2070,2070,0
20250206,192800,420234035,2070,2070,2070,2070,0
20250206,192700,420234035,2070,2070,2070,2070,0
20250206,192600,420234035,2070,2070,2070,2070,0
20250206,192500,420234035,2070,2070,2070,2070,0
20250206,192400,420234035,2070,2070,2070,2070,0
20250206,192300,420234035,2070,2070,2070,2070,0
20250206,192200,420234035,2070,2070,2070,2070,0
20250206,192100,420234035,2070,2070,2070,2070,0
20250206,192000,420234035,2070,2070,2070,2070,0
20250206,191900,420234035,2070,2070,2070,2070,0
20250206,191800,420234035,2070,2070,2070,2070,0
20250206,191700,420234035,2070,2070,2070,2070,0
20250206,191600,420234035,2070,2070,2070,2070,0
20250206,191500,420234035,2070,2070,2070,2070,0
20250206,191400,420234035,2070,2070,2070,2070,0
20250206,191300,420234035,2070,2070,2070,2070,0
20250206,191200,420234035,2070,2070,2070,2070,0
20250206,191100,420234035,2070,2070,2070,2070,0
20250206,191000,420234035,2070,2070,2070,2070,0
20250206,190900,420234035,2070,2070,2070,2070,0
20250206,190800,420234035,2070,2070,2070,2070,0
20250206,190700,420234035,2070,2070,2070,2070,0
20250206,190600,420234035,2070,2070,2070,2070,0
20250206,190500,420234035,2070,2070,2070,2070,0
20250206,190400,420234035,2070,2070,2070,2070,0
20250206,190300,420234035,2070,2070,2070,2070,0
20250206,190200,420234035,2070,2070,2070,2070,1291
20250206,190100,420234035,2070,2070,2070,2070,0
20250206,190000,420234035,2070,2070,2070,2070,0
20250206,185900,420234035,2070,2070,2070,2070,0
20250206,185800,420234035,2070,2070,2070,2070,0
20250206,185700,420234035,2070,2070,2070,2070,0
20250206,185600,420234035,2070,2070,2070,2070,0
20250206,185500,420234035,2070,2070,2070,2070,0
20250206,185400,420234035,2070,2070,2070,2070,0
20250206,185300,420234035,2070,2070,2070,2070,0
20250206,185200,420234035,2070,2070,2070,2070,0
20250206,185100,420234035,2070,2070,2070,2070,0
20250206,185000,420234035,2070,2070,2070,2070,0
20250206,184900,420234035,2070,2070,2070,2070,0
20250206,184800,420234035,2070,2070,2070,2070,0
20250206,184700,420234035,2070,2070,2070,2070,0
20250206,184600,420234035,2070,2070,2070,2070,0
20250206,184500,420234035,2070,2070,2070,2070,0
20250206,184400,420234035,2070,2070,2070,2070,0
20250206,184300,420234035,2070,2070,2070,2070,0
20250206,184200,420234035,2070,2070,2070,2070,0
20250206,184100,420234035,2070,2070,2070,2070,0
20250206,184000,420234035,2070,2070,2070,2070,0
20250206,183900,420234035,2070,2070,2070,2070,0
20250206,183800,420234035,2070,2070,2070,2070,0
20250206,183700,420234035,2070,2070,2070,2070,0
20250206,183600,420234035,2070,2070,2070,2070,0
20250206,183500,420234035,2070,2070,2070,2070,0
20250206,183400,420234035,2070,2070,2070,2070,0
20250206,183300,420234035,2070,2070,2070,2070,0
20250206,183200,420234035,2070,2070,2070,2070,1291
20250206,183100,420234035,2070,2070,2070,2070,0
20250206,183000,420234035,2070,2070,2070,2070,0
20250206,182900,420234035,2070,2070,2070,2070,0
20250206,182800,420234035,2070,2070,2070,2070,0
20250206,182700,420234035,2070,2070,2070,2070,0
20250206,182600,420234035,2070,2070,2070,2070,0
20250206,182500,420234035,2070,2070,2070,2070,0
20250206,182400,420234035,2070,2070,2070,2070,0
20250206,182300,420234035,2070,2070,2070,2070,0
20250206,182200,420234035,2070,2070,2070,2070,0
20250206,182100,420234035,2070,2070,2070,2070,0
20250206,182000,420234035,2070,2070,2070,2070,0
20250206,181900,420234035,2070,2070,2070,2070,0
20250206,181800,420234035,2070,2070,2070,2070,0
20250206,181700,420234035,2070,2070,2070,2070,0
20250206,181600,420234035,2070,2070,2070,2070,0
20250206,181500,420234035,2070,2070,2070,2070,0
20250206,181400,420234035,2070,2070,2070,2070,0
20250206,181300,420234035,2070,2070,2070,2070,0
20250206,181200,420234035,2070,2070,2070,2070,0
20250206,181100,420234035,2070,2070,2070,2070,0
20250206,181000,420234035,2070,2070,2070,2070,0
20250206,180900,420234035,2070,2070,2070,2070,0
20250206,180800,420234035,2070,2070,2070,2070,0
20250206,180700,420234035,2070,2070,2070,2070,0
20250206,180600,420234035,2070,2070,2070,2070,0
20250206,180500,420234035,2070,2070,2070,2070,0
20250206,180400,420234035,2070,2070,2070,2070,0
20250206,180300,420234035,2070,2070,2070,2070,0
20250206,180200,420234035,2070,2070,2070,2070,1291
20250206,180100,420234035,2070,2070,2070,2070,0
20250206,180000,420234035,2070,2070,2070,2070,0
20250206,175900,420234035,2070,2070,2070,2070,0
20250206,175800,420234035,2070,2070,2070,2070,0
20250206,175700,420234035,2070,2070,2070,2070,0
20250206,175600,420234035,2070,2070,2070,2070,0
20250206,175500,420234035,2070,2070,2070,2070,0
20250206,175400,420234035,2070,2070,2070,2070,0
20250206,175300,420234035,2070,2070,2070,2070,0
20250206,175200,420234035,2070,2070,2070,2070,0
20250206,175100,420234035,2070,2070,2070,2070,0
20250206,175000,420234035,2070,2070,2070,2070,0
20250206,174900,420234035,2070,2070,2070,2070,0
20250206,174800,420234035,2070,2070,2070,2070,0
20250206,174700,420234035,2070,2070,2070,2070,0
20250206,174600,420234035,2070,2070,2070,2070,0
20250206,174500,420234035,2070,2070,2070,2070,0
20250206,174400,420234035,2070,2070,2070,2070,0
20250206,174300,420234035,2070,2070,2070,2070,0
20250206,174200,420234035,2070,2070,2070,2070,0
20250206,174100,420234035,2070,2070,2070,2070,0
20250206,174000,420234035,2070,2070,2070,2070,0
20250206,173900,420234035,2070,2070,2070,2070,0
20250206,173800,420234035,2070,2070,2070,2070,0
20250206,173700,420234035,2070,2070,2070,2070,0
20250206,173600,420234035,2070,2070,2070,2070,0
20250206,173500,420234035,2070,2070,2070,2070,0
20250206,173400,420234035,2070,2070,2070,2070,0
20250206,173300,420234035,2070,2070,2070,2070,0
20250206,173200,420234035,2070,2070,2070,2070,1291
20250206,173100,420234035,2070,2070,2070,2070,0
20250206,173000,420234035,2070,2070,2070,2070,0
20250206,172900,420234035,2070,2070,2070,2070,0
20250206,172800,420234035,2070,2070,2070,2070,0
20250206,172700,420234035,2070,2070,2070,2070,0
20250206,172600,420234035,2070,2070,2070,2070,0
20250206,172500,420234035,2070,2070,2070,2070,0
20250206,172400,420234035,2070,2070,2070,2070,0
20250206,172300,420234035,2070,2070,2070,2070,0
20250206,172200,420234035,2070,2070,2070,2070,0
20250206,172100,420234035,2070,2070,2070,2070,0
20250206,172000,420234035,2070,2070,2070,2070,0
20250206,171900,420234035,2070,2070,2070,2070,0
20250206,171800,420234035,2070,2070,2070,2070,0
20250206,171700,420234035,2070,2070,2070,2070,0
20250206,171600,420234035,2070,2070,2070,2070,0
20250206,171500,420234035,2070,2070,2070,2070,0
20250206,171400,420234035,2070,2070,2070,2070,0
20250206,171300,420234035,2070,2070,2070,2070,0
20250206,171200,420234035,2070,2070,2070,2070,0
20250206,171100,420234035,2070,2070,2070,2070,0
20250206,171000,420234035,2070,2070,2070,2070,0
20250206,170900,420234035,2070,2070,2070,2070,0
20250206,170800,420234035,2070,2070,2070,2070,0
20250206,170700,420234035,2070,2070,2070,2070,0
20250206,170600,420234035,2070,2070,2070,2070,0
20250206,170500,420234035,2070,2070,2070,2070,0
20250206,170400,420234035,2070,2070,2070,2070,0
20250206,170300,420234035,2070,2070,2070,2070,0
20250206,170200,420234035,2070,2070,2070,2070,1291
20250206,170100,420234035,2070,2070,2070,2070,0
20250206,170000,420234035,2070,2070,2070,2070,0
20250206,165900,420234035,2070,2070,2070,2070,0
20250206,165800,420234035,2070,2070,2070,2070,0
20250206,165700,420234035,2070,2070,2070,2070,0
20250206,165600,420234035,2070,2070,2070,2070,0
20250206,165500,420234035,2070,2070,2070,2070,0
20250206,165400,420234035,2070,2070,2070,2070,0
20250206,165300,420234035,2070,2070,2070,2070,0
20250206,165200,420234035,2070,2070,2070,2070,0
20250206,165100,420234035,2070,2070,2070,2070,0
20250206,165000,420234035,2070,2070,2070,2070,0
20250206,164900,420234035,2070,2070,2070,2070,0
20250206,164800,420234035,2070,2070,2070,2070,0
20250206,164700,420234035,2070,2070,2070,2070,0
20250206,164600,420234035,2070,2070,2070,2070,0
20250206,164500,420234035,2070,2070,2070,2070,0
20250206,164400,420234035,2070,2070,2070,2070,0
20250206,164300,420234035,2070,2070,2070,2070,0
20250206,164200,420234035,2070,2070,2070,2070,0
20250206,164100,420234035,2070,2070,2070,2070,0
20250206,164000,420234035,2070,2070,2070,2070,0
20250206,163900,420234035,2070,2070,2070,2070,0
20250206,163800,420234035,2070,2070,2070,2070,0
20250206,163700,420234035,2070,2070,2070,2070,0
20250206,163600,420234035,2070,2070,2070,2070,0
20250206,163500,420234035,2070,2070,2070,2070,0
20250206,163400,420234035,2070,2070,2070,2070,0
20250206,163300,420234035,2070,2070,2070,2070,0
20250206,163200,420234035,2070,2070,2070,2070,1291
20250206,163100,420234035,2070,2070,2070,2070,0
20250206,163000,420234035,2070,2070,2070,2070,0
20250206,162900,420234035,2070,2070,2070,2070,0
20250206,162800,420234035,2070,2070,2070,2070,0
20250206,162700,420234035,2070,2070,2070,2070,0
20250206,162600,420234035,2070,2070,2070,2070,0
20250206,162500,420234035,2070,2070,2070,2070,0
20250206,162400,420234035,2070,2070,2070,2070,0
20250206,162300,420234035,2070,2070,2070,2070,0
20250206,162200,420234035,2070,2070,2070,2070,0
20250206,162100,420234035,2070,2070,2070,2070,0
20250206,162000,420234035,2070,2070,2070,2070,0
20250206,161900,420234035,2070,2070,2070,2070,0
20250206,161800,420234035,2070,2070,2070,2070,0
20250206,161700,420234035,2070,2070,2070,2070,0
20250206,161600,420234035,2070,2070,2070,2070,0
20250206,161500,420234035,2070,2070,2070,2070,0
20250206,161400,420234035,2070,2070,2070,2070,0
20250206,161300,420234035,2070,2070,2070,2070,0
20250206,161200,420234035,2070,2070,2070,2070,0
20250206,161100,420234035,2070,2070,2070,2070,0
20250206,161000,420234035,2070,2070,2070,2070,0
20250206,160900,420234035,2070,2070,2070,2070,0
20250206,160800,420234035,2070,2070,2070,2070,0
20250206,160700,420234035,2070,2070,2070,2070,0
20250206,160600,420234035,2070,2070,2070,2070,0
20250206,160500,420234035,2070,2070,2070,2070,0
20250206,160400,420234035,2070,2070,2070,2070,0
20250206,160300,420234035,2070,2070,2070,2070,0
20250206,160200,420234035,2070,2070,2070,2070,1291
20250206,160100,420234035,2070,2070,2070,2070,0
20250206,160000,420234035,2070,2070,2070,2070,0
20250206,155900,420234035,2070,2070,2070,2070,0
20250206,155800,420234035,2070,2070,2070,2070,0
20250206,155700,420234035,2070,2070,2070,2070,0
20250206,155600,420234035,2070,2070,2070,2070,0
20250206,155500,420234035,2070,2070,2070,2070,0
20250206,155400,420234035,2070,2070,2070,2070,0
20250206,155300,420234035,2070,2070,2070,2070,0
20250206,155200,420234035,2070,2070,2070,2070,0
20250206,155100,420234035,2070,2070,2070,2070,0
20250206,155000,420234035,2070,2070,2070,2070,0
20250206,154900,420234035,2070,2070,2070,2070,0
20250206,154800,420234035,2070,2070,2070,2070,0
20250206,154700,420234035,2070,2070,2070,2070,0
20250206,154600,420234035,2070,2070,2070,2070,0
20250206,154500,420234035,2070,2070,2070,2070,0
20250206,154400,420234035,2070,2070,2070,2070,0
20250206,154300,420234035,2070,2070,2070,2070,0
20250206,154200,420234035,2070,2070,2070,2070,0
20250206,154100,420234035,2070,2070,2070,2070,0
20250206,154000,420234035,2070,2070,2070,2070,0
20250206,153900,420234035,2070,2070,2070,2070,0
20250206,153800,420234035,2070,2070,2070,2070,0
20250206,153700,420234035,2070,2070,2070,2070,0
20250206,153600,420234035,2070,2070,2070,2070,0
20250206,153500,420234035,2070,2070,2070,2070,0
20250206,153400,420234035,2070,2070,2070,2070,0
20250206,153300,420234035,2070,2070,2070,2070,0
20250206,153200,420234035,2070,2070,2070,2070,1291
20250206,153100,420234035,2070,2070,2070,2070,0
20250206,153000,420234035,2070,2070,2070,2070,1291
20250206,152900,417561665,2070,2070,2070,2070,0
20250206,152800,417561665,2070,2070,2070,2070,0
20250206,152700,417561665,2070,2070,2070,2070,0
20250206,152600,417561665,2070,2070,2070,2070,0
20250206,152500,417561665,2070,2070,2070,2070,0
20250206,152400,417561665,2070,2070,2070,2070,0
20250206,152300,417561665,2070,2070,2070,2070,0
20250206,152200,417561665,2070,2070,2070,2070,0
20250206,152100,417561665,2070,2070,2070,2070,0
20250206,152000,417561665,2070,2070,2070,2070,0
20250206,151900,417561665,2070,2070,2070,2070,0
20250206,151800,417561665,2070,2070,2070,2070,0
20250206,151700,417561665,2070,2070,2070,2070,147
20250206,151600,417257375,2070,2070,2070,2070,50
20250206,151500,417153875,2070,2070,2080,2070,221
20250206,151400,416696395,2070,2070,2070,2070,324
20250206,151300,416025715,2075,2075,2075,2075,0
20250206,151200,416025715,2075,2075,2075,2075,1
20250206,151100,416023640,2070,2070,2070,2070,664
20250206,151000,414649160,2070,2070,2070,2070,513
20250206,150900,413587250,2070,2070,2070,2070,6
20250206,150800,413574830,2070,2070,2070,2070,0
20250206,150700,413574830,2070,2070,2070,2070,350
20250206,150600,412850330,2065,2070,2070,2065,998
20250206,150500,410789445,2065,2065,2065,2065,0
20250206,150400,410789445,2065,2065,2065,2065,0
20250206,150300,410789445,2065,2065,2065,2065,200
20250206,150200,410376445,2065,2075,2075,2065,4711
20250206,150100,400619820,2075,2075,2075,2075,315
20250206,150000,399966195,2075,2080,2080,2075,102
20250206,145900,399754535,2085,2085,2085,2085,0
20250206,145800,399754535,2085,2085,2085,2085,0
20250206,145700,399754535,2085,2085,2085,2085,0
20250206,145600,399754535,2085,2085,2085,2085,0
20250206,145500,399754535,2085,2085,2085,2085,2
20250206,145400,399750365,2085,2085,2085,2080,355
20250206,145300,399011475,2085,2080,2085,2080,439
20250206,145200,398098115,2075,2075,2075,2075,0
20250206,145100,398098115,2075,2075,2075,2075,0
20250206,145000,398098115,2075,2080,2080,2075,189
20250206,144900,397705645,2080,2080,2080,2080,1606
20250206,144800,394365165,2080,2080,2080,2080,1394
20250206,144700,391465645,2080,2080,2080,2080,520
20250206,144600,390384045,2080,2080,2080,2080,1040
20250206,144500,388220845,2080,2080,2080,2080,805
20250206,144400,386546445,2075,2075,2075,2075,110
20250206,144300,386318195,2075,2075,2075,2075,181
20250206,144200,385942620,2070,2070,2070,2070,0
20250206,144100,385942620,2070,2070,2070,2070,100
20250206,144000,385735620,2070,2075,2075,2070,8121
20250206,143900,368919050,2075,2075,2075,2075,0
20250206,143800,368919050,2075,2075,2075,2075,207
20250206,143700,368489525,2075,2075,2075,2075,833
20250206,143600,366761050,2075,2080,2080,2075,101
20250206,143500,366551470,2075,2075,2075,2075,83
20250206,143400,366379245,2075,2080,2080,2075,102
20250206,143300,366167585,2080,2080,2080,2080,0
20250206,143200,366167585,2080,2080,2080,2075,123
20250206,143100,365912245,2080,2080,2080,2080,9241
20250206,143000,346690965,2080,2085,2085,2080,51
20250206,142900,346584880,2080,2080,2080,2080,113
20250206,142800,346349840,2080,2080,2080,2080,0
20250206,142700,346349840,2080,2080,2080,2080,100
20250206,142600,346141840,2080,2080,2080,2080,0
20250206,142500,346141840,2080,2090,2090,2080,1578
20250206,142400,342858620,2080,2080,2080,2080,100
20250206,142300,342650620,2080,2080,2080,2080,0
20250206,142200,342650620,2080,2080,2080,2080,100
20250206,142100,342442620,2080,2080,2080,2080,472
20250206,142000,341460860,2085,2085,2085,2085,10
20250206,141900,341440010,2085,2085,2085,2085,1840
20250206,141800,337603610,2085,2085,2085,2085,2546
20250206,141700,332295200,2090,2090,2090,2090,0
20250206,141600,332295200,2090,2090,2090,2090,21
20250206,141500,332251310,2090,2090,2090,2090,720
20250206,141400,330746510,2090,2090,2090,2090,671
20250206,141300,329344120,2090,2090,2090,2090,59
20250206,141200,329220810,2090,2095,2095,2085,1667
20250206,141100,325741330,2090,2095,2095,2090,22
20250206,141000,325695345,2095,2095,2095,2095,1
20250206,140900,325693250,2095,2095,2095,2095,1
20250206,140800,325691155,2090,2090,2090,2090,1675
20250206,140700,322190405,2085,2085,2085,2085,0
20250206,140600,322190405,2085,2085,2085,2085,4
20250206,140500,322182065,2085,2080,2085,2080,108
20250206,140400,321957385,2080,2080,2080,2080,100
20250206,140300,321749385,2085,2080,2090,2080,254
20250206,140200,321218585,2080,2080,2080,2080,1
20250206,140100,321216505,2080,2075,2080,2075,3
20250206,140000,321210270,2075,2080,2080,2075,670
20250206,135900,319818170,2090,2080,2090,2080,1096
20250206,135800,317538190,2075,2075,2075,2075,0
20250206,135700,317538190,2075,2075,2075,2075,2
20250206,135600,317534040,2080,2080,2080,2080,0
20250206,135500,317534040,2080,2080,2080,2080,0
20250206,135400,317534040,2080,2075,2080,2075,143
20250206,135300,317236775,2075,2080,2080,2075,360
20250206,135200,316489770,2080,2080,2080,2080,2500
20250206,135100,311289770,2080,2080,2080,2080,37
20250206,135000,311212810,2085,2085,2085,2085,0
20250206,134900,311212810,2085,2085,2085,2085,0
20250206,134800,311212810,2085,2085,2085,2085,460
20250206,134700,310253710,2080,2080,2080,2080,1
20250206,134600,310251630,2080,2080,2080,2080,0
20250206,134500,310251630,2080,2080,2080,2080,20
20250206,134400,310210030,2080,2080,2080,2080,6
20250206,134300,310197550,2080,2080,2080,2080,0
20250206,134200,310197550,2080,2080,2080,2080,1009
20250206,134100,308098830,2085,2085,2085,2085,0
20250206,134000,308098830,2085,2075,2085,2075,477
20250206,133900,307108965,2075,2075,2075,2075,0
20250206,133800,307108965,2075,2075,2075,2075,0
20250206,133700,307108965,2075,2075,2075,2075,528
20250206,133600,306013365,2080,2080,2080,2080,5
20250206,133500,306002965,2080,2080,2080,2080,12
20250206,133400,305978005,2080,2080,2080,2080,36
20250206,133300,305903125,2080,2075,2080,2075,1048
20250206,133200,303723525,2080,2080,2080,2080,0
20250206,133100,303723525,2080,2080,2080,2080,0
20250206,133000,303723525,2080,2080,2080,2080,0
20250206,132900,303723525,2080,2080,2080,2080,20
20250206,132800,303681925,2080,2080,2080,2080,0
20250206,132700,303681925,2080,2080,2080,2080,510
20250206,132600,302621125,2080,2080,2080,2080,5
20250206,132500,302610725,2075,2075,2075,2075,76
20250206,132400,302453025,2075,2075,2075,2075,0
20250206,132300,302453025,2075,2075,2075,2075,7
20250206,132200,302438500,2075,2075,2075,2075,20
20250206,132100,302397000,2075,2075,2075,2075,10
20250206,132000,302376250,2080,2080,2080,2080,0
20250206,131900,302376250,2080,2080,2080,2080,23
20250206,131800,302328410,2080,2080,2080,2080,130
20250206,131700,302058010,2080,2080,2080,2080,0
20250206,131600,302058010,2080,2080,2080,2080,17
20250206,131500,302022650,2080,2080,2080,2080,290
20250206,131400,301419450,2085,2085,2085,2085,1
20250206,131300,301417365,2085,2085,2085,2085,1252
20250206,131200,298806945,2080,2080,2080,2080,130
20250206,131100,298536545,2075,2075,2075,2075,0
20250206,131000,298536545,2075,2075,2075,2075,1748
20250206,130900,294909445,2075,2075,2075,2075,1100
20250206,130800,292626945,2075,2075,2075,2075,100
20250206,130700,292419445,2075,2075,2075,2075,210
20250206,130600,291983695,2080,2080,2080,2080,0
20250206,130500,291983695,2080,2085,2090,2065,9888
20250206,130400,271458695,2090,2090,2090,2090,10
20250206,130300,271437795,2095,2090,2095,2085,817
20250206,130200,269733380,2090,2090,2090,2090,0
20250206,130100,269733380,2090,2090,2090,2090,93
20250206,130000,269539010,2095,2095,2095,2095,50
20250206,125900,269434260,2090,2095,2095,2090,6
20250206,125800,269421715,2085,2085,2085,2085,0
20250206,125700,269421715,2085,2085,2085,2085,0
20250206,125600,269421715,2085,2085,2085,2085,0
20250206,125500,269421715,2085,2085,2085,2085,0
20250206,125400,269421715,2085,2085,2085,2085,79
20250206,125300,269257000,2090,2090,2090,2090,2
20250206,125200,269252820,2090,2090,2090,2090,0
20250206,125100,269252820,2090,2090,2090,2090,15
20250206,125000,269221470,2090,2090,2090,2090,0
20250206,124900,269221470,2090,2090,2090,2090,0
20250206,124800,269221470,2090,2090,2090,2090,12
20250206,124700,269196390,2085,2085,2085,2085,15
20250206,124600,269165115,2085,2085,2085,2085,50
20250206,124500,269060865,2085,2085,2085,2085,0
20250206,124400,269060865,2085,2085,2085,2085,0
20250206,124300,269060865,2085,2085,2085,2085,15
20250206,124200,269029590,2085,2085,2085,2085,0
20250206,124100,269029590,2085,2085,2085,2085,130
20250206,124000,268758540,2095,2095,2095,2095,10
20250206,123900,268737590,2095,2095,2095,2095,0
20250206,123800,268737590,2095,2095,2095,2095,0
20250206,123700,268737590,2095,2095,2095,2095,2
20250206,123600,268733400,2095,2095,2095,2095,500
20250206,123500,267685900,2095,2095,2095,2095,38
20250206,123400,267606290,2095,2095,2095,2095,500
20250206,123300,266558790,2095,2095,2095,2095,1
20250206,123200,266556695,2095,2095,2095,2095,0
20250206,123100,266556695,2095,2095,2095,2095,0
20250206,123000,266556695,2095,2095,2095,2095,1
20250206,122900,266554600,2095,2095,2095,2095,2
20250206,122800,266550410,2095,2085,2095,2085,587
20250206,122700,265326115,2095,2095,2095,2095,0
20250206,122600,265326115,2095,2080,2095,2080,531
20250206,122500,264221620,2080,2085,2085,2080,1200
20250206,122400,261724610,2090,2090,2090,2090,0
20250206,122300,261724610,2090,2090,2090,2090,97
20250206,122200,261521880,2090,2090,2090,2090,0
20250206,122100,261521880,2090,2090,2090,2090,0
20250206,122000,261521880,2090,2090,2090,2090,100
20250206,121900,261312880,2090,2090,2090,2090,0
20250206,121800,261312880,2090,2090,2090,2090,10
20250206,121700,261291980,2090,2090,2090,2090,23
20250206,121600,261243910,2080,2080,2080,2080,24
20250206,121500,261193990,2080,2085,2090,2080,94
20250206,121400,260998240,2085,2085,2085,2085,1010
20250206,121300,258892390,2085,2085,2085,2085,5
20250206,121200,258881965,2085,2085,2085,2085,9
20250206,121100,258863200,2085,2085,2085,2085,20
20250206,121000,258821500,2085,2085,2085,2085,0
20250206,120900,258821500,2085,2085,2085,2085,0
20250206,120800,258821500,2085,2085,2085,2085,0
20250206,120700,258821500,2085,2085,2085,2085,1
20250206,120600,258819415,2080,2090,2090,2080,7026
20250206,120500,244172030,2095,2095,2095,2095,3135
20250206,120400,237604205,2095,2095,2095,2095,10
20250206,120300,237583255,2100,2100,2100,2100,10
20250206,120200,237562255,2100,2100,2100,2100,110
20250206,120100,237331255,2095,2095,2095,2095,5034
20250206,120000,226785025,2100,2100,2100,2100,19
20250206,115900,226745125,2100,2100,2100,2100,299
20250206,115800,226117225,2100,2100,2100,2100,1
20250206,115700,226115125,2100,2100,2100,2100,14
20250206,115600,226085725,2100,2100,2100,2100,1
20250206,115500,226083625,2100,2100,2100,2100,1
20250206,115400,226081525,2110,2110,2110,2110,0
20250206,115300,226081525,2110,2110,2110,2110,1
20250206,115200,226079415,2110,2110,2110,2110,1500
20250206,115100,222914415,2110,2110,2110,2110,0
20250206,115000,222914415,2110,2110,2110,2110,0
20250206,114900,222914415,2110,2100,2110,2100,309
20250206,114800,222265425,2100,2100,2100,2100,324
20250206,114700,221585025,2100,2100,2100,2100,0
20250206,114600,221585025,2100,2100,2100,2100,0
20250206,114500,221585025,2100,2100,2100,2100,0
20250206,114400,221585025,2100,2105,2105,2100,3854
20250206,114300,213478520,2110,2110,2110,2110,0
20250206,114200,213478520,2110,2105,2110,2105,98
20250206,114100,213272190,2105,2105,2105,2105,11
20250206,114000,213249035,2110,2110,2110,2110,1100
20250206,113900,210928035,2110,2110,2110,2110,0
20250206,113800,210928035,2110,2110,2110,2110,2
20250206,113700,210923815,2110,2110,2110,2110,0
20250206,113600,210923815,2110,2100,2110,2100,301
20250206,113500,210291705,2105,2105,2105,2105,66
20250206,113400,210152775,2105,2105,2105,2105,438
20250206,113300,209230785,2105,2105,2105,2105,10
20250206,113200,209209735,2105,2105,2105,2105,37
20250206,113100,209131850,2105,2105,2105,2105,1457
20250206,113000,206064865,2100,2100,2100,2100,3
20250206,112900,206058565,2100,2100,2100,2100,4
20250206,112800,206050165,2100,2100,2100,2100,70
20250206,112700,205903165,2100,2100,2100,2100,6
20250206,112600,205890565,2100,2100,2100,2100,127
20250206,112500,205623865,2100,2100,2100,2100,0
20250206,112400,205623865,2100,2100,2100,2100,11
20250206,112300,205600765,2095,2095,2095,2095,150
20250206,112200,205286515,2100,2105,2105,2100,178
20250206,112100,204912690,2100,2100,2100,2100,135
20250206,112000,204629190,2100,2100,2100,2100,100
20250206,111900,204419190,2100,2100,2100,2100,206
20250206,111800,203986590,2100,2100,2100,2100,50
20250206,111700,203881590,2100,2100,2100,2100,150
20250206,111600,203566590,2095,2105,2105,2095,1343
20250206,111500,200749745,2100,2100,2100,2100,0
20250206,111400,200749745,2100,2100,2100,2100,0
20250206,111300,200749745,2100,2100,2100,2100,3
20250206,111200,200743445,2100,2100,2100,2100,0
20250206,111100,200743445,2100,2100,2100,2100,38
20250206,111000,200663645,2100,2100,2100,2100,271
20250206,110900,200094545,2100,2100,2100,2100,0
20250206,110800,200094545,2100,2100,2100,2100,308
20250206,110700,199447745,2100,2100,2100,2100,30
20250206,110600,199384745,2105,2105,2105,2105,0
20250206,110500,199384745,2105,2100,2105,2100,1016
20250206,110400,197248255,2100,2100,2100,2100,0
20250206,110300,197248255,2100,2100,2100,2100,0
20250206,110200,197248255,2100,2100,2100,2100,1363
20250206,110100,194385955,2100,2100,2100,2100,101
20250206,110000,194173855,2105,2105,2105,2105,1
20250206,105900,194171750,2095,2095,2095,2095,0
20250206,105800,194171750,2095,2095,2095,2095,41
20250206,105700,194085855,2105,2105,2105,2105,0
20250206,105600,194085855,2105,2105,2105,2105,0
20250206,105500,194085855,2105,2100,2105,2100,6
20250206,105400,194073250,2100,2100,2100,2100,10
20250206,105300,194052250,2100,2100,2100,2100,147
20250206,105200,193743550,2100,2100,2100,2100,241
20250206,105100,193237450,2100,2100,2100,2100,2
20250206,105000,193233250,2100,2100,2100,2100,0
20250206,104900,193233250,2100,2100,2100,2100,10
20250206,104800,193212250,2095,2095,2095,2095,1637
20250206,104700,189782735,2090,2090,2090,2090,1973
20250206,104600,185659165,2090,2090,2090,2090,437
20250206,104500,184745835,2085,2085,2085,2085,0
20250206,104400,184745835,2085,2085,2085,2085,0
20250206,104300,184745835,2085,2085,2085,2085,100
20250206,104200,184537335,2085,2085,2085,2085,0
20250206,104100,184537335,2085,2085,2085,2085,0
20250206,104000,184537335,2085,2085,2090,2085,226
20250206,103900,184066070,2085,2080,2085,2080,220
20250206,103800,183608445,2080,2080,2080,2080,0
20250206,103700,183608445,2080,2080,2080,2080,0
20250206,103600,183608445,2080,2090,2090,2080,10423
20250206,103500,161911595,2095,2095,2095,2095,0
20250206,103400,161911595,2095,2095,2095,2095,1
20250206,103300,161909500,2090,2090,2090,2090,0
20250206,103200,161909500,2090,2090,2090,2090,21
20250206,103100,161865610,2090,2090,2090,2090,0
20250206,103000,161865610,2090,2090,2090,2090,4
20250206,102900,161857250,2095,2095,2095,2095,0
20250206,102800,161857250,2095,2095,2095,2095,11
20250206,102700,161834205,2090,2085,2090,2085,22
20250206,102600,161788305,2085,2085,2085,2085,1588
20250206,102500,158477325,2085,2090,2090,2085,687
20250206,102400,157044675,2085,2090,2090,2085,308
20250206,102300,156402290,2090,2090,2090,2085,1964
20250206,102200,152307050,2090,2090,2090,2090,2000
20250206,102100,148127050,2090,2090,2090,2090,2000
20250206,102000,143947050,2100,2100,2100,2100,50
20250206,101900,143842050,2090,2100,2100,2090,251
20250206,101800,143317415,2100,2100,2100,2100,0
20250206,101700,143317415,2100,2095,2100,2095,6
20250206,101600,143304840,2090,2095,2095,2090,2927
20250206,101500,137187395,2095,2095,2095,2095,373
20250206,101400,136405960,2090,2090,2090,2090,77
20250206,101300,136245030,2090,2090,2090,2090,453
20250206,101200,135298260,2090,2095,2095,2090,1010
20250206,101100,133187335,2095,2100,2100,2095,483
20250206,101000,132174885,2100,2100,2100,2100,115
20250206,100900,131933385,2100,2090,2100,2090,409
20250206,100800,131078535,2090,2095,2095,2090,1128
20250206,100700,128718180,2095,2100,2100,2095,5577
20250206,100600,117033150,2110,2110,2110,2110,33
20250206,100500,116963520,2095,2105,2110,2095,113
20250206,100400,116726640,2115,2115,2115,2115,0
20250206,100300,116726640,2115,2115,2115,2115,13
20250206,100200,116699145,2115,2115,2115,2115,1
20250206,100100,116697030,2115,2115,2115,2115,9
20250206,100000,116677995,2095,2105,2105,2095,4075
20250206,095900,108128655,2110,2110,2110,2105,402
20250206,095800,107280935,2110,2110,2110,2110,200
20250206,095700,106858935,2110,2110,2110,2110,925
20250206,095600,104907185,2115,2115,2115,2115,0
20250206,095500,104907185,2115,2115,2115,2115,0
20250206,095400,104907185,2115,2115,2115,2115,359
20250206,095300,104147900,2100,2100,2100,2100,949
20250206,095200,102155000,2100,2105,2105,2100,9
20250206,095100,102136095,2090,2090,2090,2090,0
20250206,095000,102136095,2090,2120,2120,2090,5710
20250206,094900,90153945,2115,2115,2115,2115,1374
20250206,094800,87247935,2115,2115,2115,2115,0
20250206,094700,87247935,2115,2115,2115,2110,1611
20250206,094600,83841170,2100,2100,2100,2100,1
20250206,094500,83839070,2115,2110,2115,2110,413
20250206,094400,82967495,2110,2110,2110,2095,3020
20250206,094300,76625500,2095,2110,2110,2095,2208
20250206,094200,71988580,2110,2110,2110,2110,11
20250206,094100,71965370,2110,2105,2110,2105,90
20250206,094000,71775885,2105,2105,2105,2105,889
20250206,093900,69904540,2100,2100,2100,2100,0
20250206,093800,69904540,2100,2100,2110,2100,709
20250206,093700,68411450,2100,2100,2100,2100,167
20250206,093600,68060750,2110,2110,2110,2110,28
20250206,093500,68001670,2110,2105,2110,2105,189
20250206,093400,67602960,2105,2105,2105,2105,0
20250206,093300,67602960,2105,2105,2105,2105,623
20250206,093200,66291545,2110,2110,2110,2110,61
20250206,093100,66162835,2110,2110,2110,2110,1400
20250206,093000,63208835,2110,2110,2115,2110,607
20250206,092900,61928030,2110,2110,2110,2110,0
20250206,092800,61928030,2110,2110,2110,2110,63
20250206,092700,61795100,2110,2110,2110,2110,20
20250206,092600,61752900,2110,2105,2110,2105,121
20250206,092500,61497690,2100,2100,2100,2100,0
20250206,092400,61497690,2100,2100,2100,2100,1061
20250206,092300,59269590,2100,2110,2110,2100,245
20250206,092200,58755080,2110,2110,2110,2110,1
20250206,092100,58752970,2115,2115,2115,2110,4
20250206,092000,58744515,2115,2095,2115,2095,1001
20250206,091900,56647400,2095,2095,2095,2095,0
20250206,091800,56647400,2095,2095,2095,2095,719
20250206,091700,55141095,2105,2095,2105,2095,36
20250206,091600,55065615,2105,2105,2105,2105,570
20250206,091500,53865765,2095,2125,2125,2095,2001
20250206,091400,49662265,2125,2110,2125,2110,102
20250206,091300,49445530,2125,2125,2125,2120,3385
20250206,091200,42268270,2125,2125,2125,2120,3777
20250206,091100,34256555,2140,2115,2140,2115,2843
20250206,091000,28229835,2120,2115,2120,2115,1329
20250206,090900,25418355,2115,2110,2115,2110,249
20250206,090800,24892160,2095,2110,2110,2095,265
20250206,090700,24335905,2095,2095,2095,2095,0
20250206,090600,24335905,2095,2100,2100,2095,782
20250206,090500,22696305,2100,2105,2105,2100,2422
20250206,090400,17602945,2105,2125,2125,2100,2283
20250206,090300,12779945,2120,2145,2145,2120,1304
20250206,090200,10006890,2145,2145,2145,2145,86
20250206,090100,9822420,2125,2120,2125,2120,4057
20250206,090000,1204810,2110,2110,2110,2110,571