KissMeData/000720/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183200,38181564800,31600,31600,31600,31600,25556
20250206,183100,38181564800,31600,31600,31600,31600,0
20250206,183000,38181564800,31600,31600,31600,31600,0
20250206,182900,38181564800,31600,31600,31600,31600,0
20250206,182800,38181564800,31600,31600,31600,31600,0
20250206,182700,38181564800,31600,31600,31600,31600,0
20250206,182600,38181564800,31600,31600,31600,31600,0
20250206,182500,38181564800,31600,31600,31600,31600,0
20250206,182400,38181564800,31600,31600,31600,31600,0
20250206,182300,38181564800,31600,31600,31600,31600,0
20250206,182200,38181564800,31600,31600,31600,31600,0
20250206,182100,38181564800,31600,31600,31600,31600,0
20250206,182000,38181564800,31600,31600,31600,31600,0
20250206,181900,38181564800,31600,31600,31600,31600,0
20250206,181800,38181564800,31600,31600,31600,31600,0
20250206,181700,38181564800,31600,31600,31600,31600,0
20250206,181600,38181564800,31600,31600,31600,31600,0
20250206,181500,38181564800,31600,31600,31600,31600,0
20250206,181400,38181564800,31600,31600,31600,31600,0
20250206,181300,38181564800,31600,31600,31600,31600,0
20250206,181200,38181564800,31600,31600,31600,31600,0
20250206,181100,38181564800,31600,31600,31600,31600,0
20250206,181000,38181564800,31600,31600,31600,31600,0
20250206,180900,38181564800,31600,31600,31600,31600,0
20250206,180800,38181564800,31600,31600,31600,31600,0
20250206,180700,38181564800,31600,31600,31600,31600,0
20250206,180600,38181564800,31600,31600,31600,31600,0
20250206,180500,38181564800,31600,31600,31600,31600,0
20250206,180400,38181564800,31600,31600,31600,31600,0
20250206,180300,38181564800,31600,31600,31600,31600,0
20250206,180200,38181564800,31600,31600,31600,31600,25556
20250206,180100,38181564800,31600,31600,31600,31600,0
20250206,180000,38181564800,31600,31600,31600,31600,0
20250206,175900,38181564800,31600,31600,31600,31600,0
20250206,175800,38181564800,31600,31600,31600,31600,0
20250206,175700,38181564800,31600,31600,31600,31600,0
20250206,175600,38181564800,31600,31600,31600,31600,0
20250206,175500,38181564800,31600,31600,31600,31600,0
20250206,175400,38181564800,31600,31600,31600,31600,0
20250206,175300,38181564800,31600,31600,31600,31600,0
20250206,175200,38181564800,31600,31600,31600,31600,0
20250206,175100,38181564800,31600,31600,31600,31600,0
20250206,175000,38181564800,31600,31600,31600,31600,0
20250206,174900,38181564800,31600,31600,31600,31600,0
20250206,174800,38181564800,31600,31600,31600,31600,0
20250206,174700,38181564800,31600,31600,31600,31600,0
20250206,174600,38181564800,31600,31600,31600,31600,0
20250206,174500,38181564800,31600,31600,31600,31600,0
20250206,174400,38181564800,31600,31600,31600,31600,0
20250206,174300,38181564800,31600,31600,31600,31600,0
20250206,174200,38181564800,31600,31600,31600,31600,0
20250206,174100,38181564800,31600,31600,31600,31600,0
20250206,174000,38181564800,31600,31600,31600,31600,0
20250206,173900,38181564800,31600,31600,31600,31600,0
20250206,173800,38181564800,31600,31600,31600,31600,0
20250206,173700,38181564800,31600,31600,31600,31600,0
20250206,173600,38181564800,31600,31600,31600,31600,0
20250206,173500,38181564800,31600,31600,31600,31600,0
20250206,173400,38181564800,31600,31600,31600,31600,0
20250206,173300,38181564800,31600,31600,31600,31600,0
20250206,173200,38181564800,31600,31600,31600,31600,25556
20250206,173100,38181564800,31600,31600,31600,31600,0
20250206,173000,38181564800,31600,31600,31600,31600,0
20250206,172900,38181564800,31600,31600,31600,31600,0
20250206,172800,38181564800,31600,31600,31600,31600,0
20250206,172700,38181564800,31600,31600,31600,31600,0
20250206,172600,38181564800,31600,31600,31600,31600,0
20250206,172500,38181564800,31600,31600,31600,31600,0
20250206,172400,38181564800,31600,31600,31600,31600,0
20250206,172300,38181564800,31600,31600,31600,31600,0
20250206,172200,38181564800,31600,31600,31600,31600,0
20250206,172100,38181564800,31600,31600,31600,31600,0
20250206,172000,38181564800,31600,31600,31600,31600,0
20250206,171900,38181564800,31600,31600,31600,31600,0
20250206,171800,38181564800,31600,31600,31600,31600,0
20250206,171700,38181564800,31600,31600,31600,31600,0
20250206,171600,38181564800,31600,31600,31600,31600,0
20250206,171500,38181564800,31600,31600,31600,31600,0
20250206,171400,38181564800,31600,31600,31600,31600,0
20250206,171300,38181564800,31600,31600,31600,31600,0
20250206,171200,38181564800,31600,31600,31600,31600,0
20250206,171100,38181564800,31600,31600,31600,31600,0
20250206,171000,38181564800,31600,31600,31600,31600,0
20250206,170900,38181564800,31600,31600,31600,31600,0
20250206,170800,38181564800,31600,31600,31600,31600,0
20250206,170700,38181564800,31600,31600,31600,31600,0
20250206,170600,38181564800,31600,31600,31600,31600,0
20250206,170500,38181564800,31600,31600,31600,31600,0
20250206,170400,38181564800,31600,31600,31600,31600,0
20250206,170300,38181564800,31600,31600,31600,31600,0
20250206,170200,38181564800,31600,31600,31600,31600,25556
20250206,170100,38181564800,31600,31600,31600,31600,0
20250206,170000,38181564800,31600,31600,31600,31600,0
20250206,165900,38181564800,31600,31600,31600,31600,0
20250206,165800,38181564800,31600,31600,31600,31600,0
20250206,165700,38181564800,31600,31600,31600,31600,0
20250206,165600,38181564800,31600,31600,31600,31600,0
20250206,165500,38181564800,31600,31600,31600,31600,0
20250206,165400,38181564800,31600,31600,31600,31600,0
20250206,165300,38181564800,31600,31600,31600,31600,0
20250206,165200,38181564800,31600,31600,31600,31600,0
20250206,165100,38181564800,31600,31600,31600,31600,0
20250206,165000,38181564800,31600,31600,31600,31600,0
20250206,164900,38181564800,31600,31600,31600,31600,0
20250206,164800,38181564800,31600,31600,31600,31600,0
20250206,164700,38181564800,31600,31600,31600,31600,0
20250206,164600,38181564800,31600,31600,31600,31600,0
20250206,164500,38181564800,31600,31600,31600,31600,0
20250206,164400,38181564800,31600,31600,31600,31600,0
20250206,164300,38181564800,31600,31600,31600,31600,0
20250206,164200,38181564800,31600,31600,31600,31600,0
20250206,164100,38181564800,31600,31600,31600,31600,0
20250206,164000,38181564800,31600,31600,31600,31600,0
20250206,163900,38181564800,31600,31600,31600,31600,0
20250206,163800,38181564800,31600,31600,31600,31600,0
20250206,163700,38181564800,31600,31600,31600,31600,0
20250206,163600,38181564800,31600,31600,31600,31600,0
20250206,163500,38181564800,31600,31600,31600,31600,0
20250206,163400,38181564800,31600,31600,31600,31600,0
20250206,163300,38181564800,31600,31600,31600,31600,0
20250206,163200,38181564800,31600,31600,31600,31600,25556
20250206,163100,38181564800,31600,31600,31600,31600,0
20250206,163000,38181564800,31600,31600,31600,31600,0
20250206,162900,38181564800,31600,31600,31600,31600,0
20250206,162800,38181564800,31600,31600,31600,31600,0
20250206,162700,38181564800,31600,31600,31600,31600,0
20250206,162600,38181564800,31600,31600,31600,31600,0
20250206,162500,38181564800,31600,31600,31600,31600,0
20250206,162400,38181564800,31600,31600,31600,31600,0
20250206,162300,38181564800,31600,31600,31600,31600,0
20250206,162200,38181564800,31600,31600,31600,31600,0
20250206,162100,38181564800,31600,31600,31600,31600,0
20250206,162000,38181564800,31600,31600,31600,31600,0
20250206,161900,38181564800,31600,31600,31600,31600,0
20250206,161800,38181564800,31600,31600,31600,31600,0
20250206,161700,38181564800,31600,31600,31600,31600,0
20250206,161600,38181564800,31600,31600,31600,31600,0
20250206,161500,38181564800,31600,31600,31600,31600,0
20250206,161400,38181564800,31600,31600,31600,31600,0
20250206,161300,38181564800,31600,31600,31600,31600,0
20250206,161200,38181564800,31600,31600,31600,31600,0
20250206,161100,38181564800,31600,31600,31600,31600,0
20250206,161000,38181564800,31600,31600,31600,31600,0
20250206,160900,38181564800,31600,31600,31600,31600,0
20250206,160800,38181564800,31600,31600,31600,31600,0
20250206,160700,38181564800,31600,31600,31600,31600,0
20250206,160600,38181564800,31600,31600,31600,31600,0
20250206,160500,38181564800,31600,31600,31600,31600,0
20250206,160400,38181564800,31600,31600,31600,31600,0
20250206,160300,38181564800,31600,31600,31600,31600,0
20250206,160200,38181564800,31600,31600,31600,31600,25556
20250206,160100,38181564800,31600,31600,31600,31600,0
20250206,160000,38181564800,31600,31600,31600,31600,0
20250206,155900,38181564800,31600,31600,31600,31600,0
20250206,155800,38181564800,31600,31600,31600,31600,0
20250206,155700,38181564800,31600,31600,31600,31600,0
20250206,155600,38181564800,31600,31600,31600,31600,0
20250206,155500,38181564800,31600,31600,31600,31600,0
20250206,155400,38181564800,31600,31600,31600,31600,0
20250206,155300,38181564800,31600,31600,31600,31600,0
20250206,155200,38181564800,31600,31600,31600,31600,0
20250206,155100,38181564800,31600,31600,31600,31600,0
20250206,155000,38181564800,31600,31600,31600,31600,0
20250206,154900,38181564800,31600,31600,31600,31600,0
20250206,154800,38181564800,31600,31600,31600,31600,0
20250206,154700,38181564800,31600,31600,31600,31600,0
20250206,154600,38181564800,31600,31600,31600,31600,0
20250206,154500,38181564800,31600,31600,31600,31600,0
20250206,154400,38181564800,31600,31600,31600,31600,0
20250206,154300,38181564800,31600,31600,31600,31600,0
20250206,154200,38181564800,31600,31600,31600,31600,0
20250206,154100,38181564800,31600,31600,31600,31600,0
20250206,154000,38181564800,31600,31600,31600,31600,0
20250206,153900,38181564800,31600,31600,31600,31600,0
20250206,153800,38181564800,31600,31600,31600,31600,0
20250206,153700,38181564800,31600,31600,31600,31600,0
20250206,153600,38181564800,31600,31600,31600,31600,0
20250206,153500,38181564800,31600,31600,31600,31600,0
20250206,153400,38181564800,31600,31600,31600,31600,0
20250206,153300,38181564800,31600,31600,31600,31600,0
20250206,153200,38181564800,31600,31600,31600,31600,25556
20250206,153100,38181564800,31600,31600,31600,31600,0
20250206,153000,38181564800,31600,31600,31600,31600,25556
20250206,152900,37373995200,31700,31700,31700,31700,0
20250206,152800,37373995200,31700,31700,31700,31700,0
20250206,152700,37373995200,31700,31700,31700,31700,0
20250206,152600,37373995200,31700,31700,31700,31700,0
20250206,152500,37373995200,31700,31700,31700,31700,0
20250206,152400,37373995200,31700,31700,31700,31700,0
20250206,152300,37373995200,31700,31700,31700,31700,0
20250206,152200,37373995200,31700,31700,31700,31700,0
20250206,152100,37373995200,31700,31700,31700,31700,0
20250206,152000,37373995200,31700,31700,31700,31700,0
20250206,151900,37373995200,31700,31650,31700,31600,4120
20250206,151800,37243528800,31650,31650,31700,31600,6110
20250206,151700,37050154950,31650,31650,31650,31600,6651
20250206,151600,36839699900,31600,31600,31650,31600,8338
20250206,151500,36575956400,31600,31600,31650,31550,3733
20250206,151400,36457985150,31600,31600,31650,31550,2715
20250206,151300,36372185150,31600,31600,31600,31550,2710
20250206,151200,36286570800,31600,31600,31600,31550,3149
20250206,151100,36187116150,31550,31600,31600,31550,4582
20250206,151000,36042380100,31600,31650,31650,31550,4984
20250206,150900,35884818250,31600,31650,31650,31600,2511
20250206,150800,35805390600,31650,31650,31650,31550,2271
20250206,150700,35733553850,31650,31600,31650,31550,8737
20250206,150600,35457429950,31600,31600,31650,31550,1425
20250206,150500,35412406750,31600,31600,31650,31550,1485
20250206,150400,35365481200,31600,31600,31600,31500,3600
20250206,150300,35251825800,31600,31650,31650,31550,2087
20250206,150200,35185844300,31650,31650,31650,31550,3721
20250206,150100,35068242300,31600,31650,31650,31550,5643
20250206,150000,34889904350,31600,31550,31650,31550,7478
20250206,145900,34653594950,31600,31600,31600,31550,5339
20250206,145800,34484902300,31550,31550,31600,31450,4715
20250206,145700,34336230500,31550,31600,31600,31550,1568
20250206,145600,34286711250,31600,31550,31600,31500,1805
20250206,145500,34229743750,31550,31550,31600,31500,3422
20250206,145400,34121809550,31500,31550,31600,31500,1518
20250206,145300,34073893650,31550,31550,31600,31500,1501
20250206,145200,34026530850,31500,31550,31550,31500,1887
20250206,145100,33966998800,31550,31550,31550,31500,1190
20250206,145000,33929456650,31550,31550,31550,31450,3729
20250206,144900,33811937950,31550,31550,31550,31500,1918
20250206,144800,33751425150,31550,31550,31550,31450,3559
20250206,144700,33639340950,31550,31550,31550,31500,1584
20250206,144600,33589377650,31550,31550,31550,31450,3861
20250206,144500,33467824250,31550,31550,31550,31500,2286
20250206,144400,33395722900,31500,31550,31550,31500,2934
20250206,144300,33303225100,31550,31550,31600,31500,3886
20250206,144200,33180729900,31550,31550,31550,31500,1705
20250206,144100,33126940700,31500,31550,31600,31500,2284
20250206,144000,33054875850,31550,31550,31550,31500,1942
20250206,143900,32993631900,31500,31550,31550,31500,2272
20250206,143800,32921965950,31550,31550,31550,31500,1338
20250206,143700,32879752150,31550,31550,31550,31500,1315
20250206,143600,32838267950,31550,31550,31550,31500,1119
20250206,143500,32802975800,31500,31500,31550,31450,5625
20250206,143400,32625768200,31450,31500,31500,31450,2538
20250206,143300,32545824050,31500,31500,31500,31450,1718
20250206,143200,32491713550,31500,31500,31500,31450,2036
20250206,143100,32427579950,31500,31500,31500,31450,1607
20250206,143000,32376984700,31500,31550,31600,31450,2323
20250206,142900,32303796500,31550,31550,31600,31450,4203
20250206,142800,32171308150,31550,31550,31550,31500,1455
20250206,142700,32125408400,31550,31500,31550,31450,2861
20250206,142600,32035247950,31500,31500,31500,31450,1673
20250206,142500,31982549100,31450,31500,31500,31450,1529
20250206,142400,31934387850,31500,31500,31500,31450,1292
20250206,142300,31893693050,31500,31500,31550,31450,2266
20250206,142200,31822293900,31550,31500,31550,31500,1741
20250206,142100,31767418950,31500,31500,31550,31450,2043
20250206,142000,31703053350,31450,31500,31500,31450,2143
20250206,141900,31635575600,31500,31450,31500,31450,1901
20250206,141800,31575720600,31500,31500,31500,31450,1838
20250206,141700,31517835400,31500,31500,31500,31450,1280
20250206,141600,31477515900,31500,31500,31500,31450,4763
20250206,141500,31327485450,31500,31550,31550,31500,3090
20250206,141400,31230138650,31550,31550,31550,31500,1723
20250206,141300,31175807050,31500,31550,31550,31500,4320
20250206,141200,31039670550,31550,31550,31600,31500,2778
20250206,141100,30952018750,31550,31550,31550,31500,1592
20250206,141000,30901791550,31500,31550,31550,31500,2820
20250206,140900,30812875050,31550,31550,31550,31500,1310
20250206,140800,30771545250,31550,31550,31600,31500,2570
20250206,140700,30690506650,31550,31600,31600,31500,6464
20250206,140600,30486656400,31550,31550,31600,31550,2895
20250206,140500,30395250550,31600,31600,31600,31550,1799
20250206,140400,30338402700,31600,31600,31650,31550,2199
20250206,140300,30268919150,31600,31600,31600,31550,1398
20250206,140200,30224742650,31600,31600,31600,31550,2085
20250206,140100,30158861800,31600,31550,31600,31550,1113
20250206,140000,30123693550,31600,31600,31600,31550,2003
20250206,135900,30060424700,31550,31600,31600,31550,1945
20250206,135800,29998994350,31550,31600,31600,31550,1171
20250206,135700,29961996250,31600,31600,31600,31550,898
20250206,135600,29933622300,31600,31600,31600,31550,3010
20250206,135500,29838609700,31600,31600,31600,31550,955
20250206,135400,29808434400,31600,31550,31600,31550,1642
20250206,135300,29756571350,31550,31550,31600,31500,1426
20250206,135200,29711580100,31500,31550,31550,31500,953
20250206,135100,29681513350,31550,31550,31550,31500,2468
20250206,135000,29603655800,31550,31550,31600,31500,3456
20250206,134900,29494640800,31550,31550,31550,31500,1923
20250206,134800,29433970250,31550,31500,31550,31500,1234
20250206,134700,29395039550,31550,31550,31550,31500,2079
20250206,134600,29329457600,31550,31550,31550,31500,1822
20250206,134500,29271973550,31500,31550,31550,31500,971
20250206,134400,29241341350,31550,31550,31550,31500,1497
20250206,134300,29194122700,31550,31550,31600,31500,4178
20250206,134200,29062305250,31550,31550,31550,31500,1305
20250206,134100,29021147550,31550,31550,31550,31500,858
20250206,134000,28994084000,31550,31550,31550,31500,844
20250206,133900,28967460800,31550,31600,31600,31500,1712
20250206,133800,28913429550,31550,31500,31600,31500,2316
20250206,133700,28840337300,31550,31550,31600,31500,4126
20250206,133600,28710163550,31600,31600,31600,31550,1736
20250206,133500,28655323800,31600,31600,31600,31550,1870
20250206,133400,28596232300,31600,31600,31600,31550,1484
20250206,133300,28549338350,31600,31600,31600,31550,921
20250206,133200,28520234800,31600,31550,31600,31550,1466
20250206,133100,28473925000,31550,31650,31650,31550,4568
20250206,133000,28329588600,31650,31600,31650,31600,2959
20250206,132900,28235961600,31650,31650,31650,31600,1425
20250206,132800,28190861200,31650,31650,31650,31600,2023
20250206,132700,28126841100,31600,31650,31650,31600,2308
20250206,132600,28053857400,31600,31600,31600,31550,1153
20250206,132500,28017422800,31600,31600,31600,31550,1384
20250206,132400,27973691250,31600,31600,31600,31550,2419
20250206,132300,27897256350,31600,31600,31600,31550,1149
20250206,132200,27860956200,31600,31600,31600,31600,2212
20250206,132100,27791057000,31600,31600,31600,31550,1727
20250206,132000,27736516650,31600,31600,31600,31550,695
20250206,131900,27714554900,31600,31600,31600,31550,1406
20250206,131800,27670130350,31550,31600,31600,31550,1926
20250206,131700,27609273750,31600,31600,31600,31550,928
20250206,131600,27579949000,31600,31600,31600,31550,969
20250206,131500,27549334200,31600,31600,31600,31550,1951
20250206,131400,27487686900,31550,31550,31600,31500,1002
20250206,131300,27456073900,31550,31550,31550,31500,1263
20250206,131200,27416226300,31550,31550,31550,31500,1328
20250206,131100,27374331750,31550,31550,31550,31500,916
20250206,131000,27345436700,31550,31600,31600,31550,1833
20250206,130900,27287584600,31600,31600,31600,31550,1240
20250206,130800,27248403100,31550,31550,31600,31500,1526
20250206,130700,27200240150,31550,31550,31550,31500,2848
20250206,130600,27110427900,31550,31550,31550,31500,1010
20250206,130500,27078562450,31500,31550,31550,31500,1120
20250206,130400,27043246450,31500,31550,31550,31500,976
20250206,130300,27012463700,31500,31550,31550,31500,3991
20250206,130200,26886629500,31600,31600,31600,31600,1162
20250206,130100,26849910300,31550,31600,31600,31550,2924
20250206,130000,26757621200,31600,31550,31600,31550,704
20250206,125900,26735376850,31600,31500,31600,31500,1296
20250206,125800,26694472100,31550,31500,31550,31500,1242
20250206,125700,26655291350,31550,31550,31550,31500,1216
20250206,125600,26616941950,31550,31550,31550,31500,2419
20250206,125500,26540622650,31550,31550,31550,31500,1178
20250206,125400,26503457650,31550,31500,31550,31500,1441
20250206,125300,26457998700,31550,31550,31550,31500,1339
20250206,125200,26415755550,31550,31550,31550,31500,758
20250206,125100,26391850350,31550,31550,31550,31500,789
20250206,125000,26366957550,31500,31550,31600,31500,2283
20250206,124900,26294921550,31600,31500,31600,31500,1516
20250206,124800,26247080100,31500,31550,31550,31500,1023
20250206,124700,26214804850,31550,31500,31550,31500,1455
20250206,124600,26168915750,31500,31550,31550,31500,455
20250206,124500,26154563200,31500,31550,31550,31500,1458
20250206,124400,26108572000,31550,31550,31600,31500,1501
20250206,124300,26061198000,31550,31600,31600,31550,2126
20250206,124200,25994075800,31600,31600,31600,31500,3444
20250206,124100,25885485150,31600,31650,31650,31500,4278
20250206,124000,25750375200,31650,31650,31650,31600,1162
20250206,123900,25713602300,31650,31600,31650,31600,482
20250206,123800,25698351800,31650,31650,31650,31600,794
20250206,123700,25673228300,31600,31600,31650,31550,1637
20250206,123600,25621454250,31600,31600,31650,31550,2728
20250206,123500,25535228950,31600,31600,31600,31550,924
20250206,123400,25506030750,31600,31550,31600,31550,8052
20250206,123300,25251931300,31550,31550,31600,31550,519
20250206,123200,25235532450,31600,31600,31650,31550,1148
20250206,123100,25199273850,31600,31600,31650,31550,2847
20250206,123000,25109285900,31600,31600,31650,31550,1241
20250206,122900,25070080650,31550,31650,31650,31550,1932
20250206,122800,25009021950,31600,31600,31650,31600,1380
20250206,122700,24965382000,31600,31650,31650,31600,1738
20250206,122600,24910405800,31650,31650,31650,31600,1265
20250206,122500,24870368950,31650,31650,31650,31600,702
20250206,122400,24848150800,31650,31600,31650,31550,2526
20250206,122300,24768229400,31550,31600,31650,31550,1609
20250206,122200,24717381900,31600,31600,31600,31550,4380
20250206,122100,24578984450,31600,31600,31600,31550,1283
20250206,122000,24538442250,31600,31600,31600,31550,569
20250206,121900,24520468700,31600,31600,31600,31550,1842
20250206,121800,24462322250,31550,31550,31600,31550,2029
20250206,121700,24398233850,31600,31600,31600,31550,1769
20250206,121600,24342395800,31550,31600,31600,31550,1065
20250206,121500,24308754950,31600,31600,31600,31550,896
20250206,121400,24280449500,31550,31600,31600,31550,612
20250206,121300,24261121350,31600,31600,31600,31550,2225
20250206,121200,24190888100,31550,31600,31600,31550,975
20250206,121100,24160089400,31600,31600,31600,31550,1278
20250206,121000,24119712700,31550,31600,31650,31550,1390
20250206,120900,24075767150,31600,31650,31650,31600,1390
20250206,120800,24031814650,31650,31650,31650,31600,1248
20250206,120700,23992356650,31650,31700,31700,31550,6190
20250206,120600,23796577000,31700,31700,31700,31650,5820
20250206,120500,23612186800,31700,31700,31700,31650,1555
20250206,120400,23562895400,31700,31700,31700,31650,919
20250206,120300,23533763900,31700,31700,31700,31650,645
20250206,120200,23513317950,31700,31650,31700,31650,1111
20250206,120100,23478110650,31700,31700,31700,31650,976
20250206,120000,23447179500,31700,31650,31700,31650,765
20250206,115900,23422933250,31700,31700,31700,31650,784
20250206,115800,23398081150,31700,31650,31700,31650,3074
20250206,115700,23300710300,31650,31700,31700,31650,1735
20250206,115600,23245746500,31700,31750,31750,31650,1300
20250206,115500,23204534600,31750,31750,31750,31650,2337
20250206,115400,23130412350,31750,31750,31750,31700,1070
20250206,115300,23096457450,31750,31700,31750,31650,1765
20250206,115200,23040492350,31700,31800,31800,31650,6394
20250206,115100,22837790900,31750,31700,31750,31700,1145
20250206,115000,22801438150,31750,31750,31750,31700,1313
20250206,114900,22759751800,31750,31750,31800,31700,3844
20250206,114800,22637695700,31750,31750,31750,31700,1288
20250206,114700,22596803550,31750,31750,31750,31700,2016
20250206,114600,22532843750,31750,31750,31750,31700,12555
20250206,114500,22134277950,31750,31750,31750,31700,1556
20250206,114400,22084882700,31750,31750,31750,31700,5627
20250206,114300,21906229300,31700,31700,31750,31700,3738
20250206,114200,21787656300,31700,31700,31700,31650,1943
20250206,114100,21726067950,31700,31650,31700,31650,4514
20250206,114000,21582995800,31650,31700,31700,31650,1212
20250206,113900,21544584500,31650,31650,31700,31650,3000
20250206,113800,21449527800,31700,31650,31700,31650,2242
20250206,113700,21378518950,31700,31700,31700,31650,867
20250206,113600,21351037900,31650,31600,31700,31600,4225
20250206,113500,21217279350,31650,31700,31700,31600,2638
20250206,113400,21133772450,31650,31700,31700,31650,943
20250206,113300,21103888550,31700,31650,31700,31600,1558
20250206,113200,21054556550,31650,31650,31650,31600,1894
20250206,113100,20994616350,31650,31650,31650,31600,1181
20250206,113000,20957249950,31650,31650,31650,31600,1175
20250206,112900,20920068350,31600,31650,31650,31600,2229
20250206,112800,20849586150,31650,31650,31650,31600,932
20250206,112700,20820106250,31650,31650,31700,31600,1303
20250206,112600,20778879100,31650,31700,31700,31600,7501
20250206,112500,20541448500,31700,31700,31700,31650,1445
20250206,112400,20495642350,31700,31700,31700,31650,1412
20250206,112300,20450900700,31650,31650,31700,31650,1374
20250206,112200,20407376100,31700,31700,31700,31650,1103
20250206,112100,20372414100,31650,31700,31700,31650,1270
20250206,112000,20332163150,31700,31700,31700,31650,1412
20250206,111900,20287410550,31650,31700,31700,31650,888
20250206,111800,20259261900,31700,31650,31700,31650,8363
20250206,111700,19994178450,31650,31700,31700,31650,1926
20250206,111600,19933165850,31700,31700,31700,31650,1390
20250206,111500,19889135200,31700,31700,31700,31650,1105
20250206,111400,19854125550,31650,31650,31700,31650,872
20250206,111300,19826497650,31650,31750,31750,31650,2660
20250206,111200,19742132850,31750,31750,31750,31700,834
20250206,111100,19715663200,31750,31650,31750,31650,3558
20250206,111000,19602843350,31700,31650,31750,31650,4024
20250206,110900,19475276950,31650,31700,31750,31650,6610
20250206,110800,19265733650,31700,31750,31750,31700,1878
20250206,110700,19206109450,31750,31700,31750,31650,17035
20250206,110600,18665977000,31700,31650,31700,31600,9056
20250206,110500,18379385950,31600,31650,31650,31600,580
20250206,110400,18361035200,31650,31650,31650,31600,3612
20250206,110300,18246755100,31650,31600,31650,31550,1399
20250206,110200,18202534550,31600,31650,31650,31550,954
20250206,110100,18172384150,31650,31600,31650,31600,3474
20250206,110000,18062540400,31600,31650,31650,31600,1737
20250206,105900,18007633750,31600,31600,31650,31600,1324
20250206,105800,17965729950,31650,31600,31650,31550,2025
20250206,105700,17901711800,31600,31550,31600,31550,1224
20250206,105600,17863040800,31550,31600,31600,31550,1936
20250206,105500,17801917600,31550,31600,31600,31550,436
20250206,105400,17788143450,31600,31550,31600,31550,5271
20250206,105300,17621778950,31600,31550,31600,31550,1649
20250206,105200,17569670850,31550,31550,31600,31550,1059
20250206,105100,17536211000,31550,31600,31600,31550,1018
20250206,105000,17504044450,31550,31550,31600,31500,865
20250206,104900,17476753550,31500,31600,31600,31500,3521
20250206,104800,17365630050,31600,31600,31650,31550,3149
20250206,104700,17266119100,31600,31550,31600,31550,747
20250206,104600,17242517650,31600,31600,31600,31550,2620
20250206,104500,17159734700,31550,31500,31600,31500,900
20250206,104400,17131333150,31500,31600,31600,31500,1425
20250206,104300,17086358450,31550,31550,31600,31550,1283
20250206,104200,17045833400,31550,31500,31600,31450,6727
20250206,104100,16833762200,31500,31450,31500,31450,984
20250206,104000,16802795800,31450,31500,31500,31450,1397
20250206,103900,16758817800,31500,31550,31550,31500,4746
20250206,103800,16609291500,31550,31550,31550,31500,2034
20250206,103700,16545135550,31550,31500,31550,31500,1530
20250206,103600,16496906200,31500,31500,31550,31500,1276
20250206,103500,16456665250,31500,31550,31550,31500,1806
20250206,103400,16399705500,31550,31550,31550,31500,534
20250206,103300,16382862200,31550,31550,31550,31500,1223
20250206,103200,16344296550,31550,31550,31550,31500,858
20250206,103100,16317227650,31550,31500,31550,31500,955
20250206,103000,16287114100,31550,31500,31550,31450,5211
20250206,102900,16122947500,31500,31450,31500,31450,1761
20250206,102800,16067478700,31450,31500,31500,31450,1268
20250206,102700,16027574000,31500,31600,31650,31450,8351
20250206,102600,15764204900,31600,31550,31650,31550,2648
20250206,102500,15680502000,31600,31600,31600,31550,638
20250206,102400,15660343600,31600,31600,31600,31550,1289
20250206,102300,15619625500,31600,31500,31600,31500,4456
20250206,102200,15479155800,31500,31450,31500,31450,1740
20250206,102100,15424385950,31500,31500,31500,31450,3365
20250206,102000,15318391650,31500,31500,31550,31400,2712
20250206,101900,15232995250,31550,31450,31550,31450,2666
20250206,101800,15148985900,31450,31450,31500,31400,4202
20250206,101700,15016807750,31500,31500,31550,31400,1853
20250206,101600,14958451000,31500,31550,31600,31500,2956
20250206,101500,14865189450,31600,31550,31600,31500,2914
20250206,101400,14773341000,31550,31400,31550,31400,2224
20250206,101300,14703302150,31400,31500,31550,31400,6431
20250206,101200,14500842500,31550,31550,31550,31500,778
20250206,101100,14476304650,31550,31500,31550,31500,723
20250206,101000,14453509350,31500,31500,31550,31450,3665
20250206,100900,14338063550,31550,31550,31650,31500,2125
20250206,100800,14270974300,31600,31600,31650,31500,4637
20250206,100700,14124538550,31600,31600,31600,31500,2624
20250206,100600,14041651300,31550,31650,31650,31500,7071
20250206,100500,13818370750,31650,31650,31650,31550,2908
20250206,100400,13726407950,31650,31600,31650,31550,4744
20250206,100300,13576416000,31650,31550,31650,31550,7820
20250206,100200,13329418400,31500,31550,31550,31500,2591
20250206,100100,13247682000,31500,31500,31550,31500,1762
20250206,100000,13192098400,31550,31500,31550,31450,2664
20250206,095900,13108063950,31500,31500,31550,31450,7191
20250206,095800,12881545600,31500,31500,31500,31400,5046
20250206,095700,12722664550,31500,31300,31500,31250,9818
20250206,095600,12414865850,31250,31350,31400,31250,6317
20250206,095500,12217385000,31300,31350,31450,31300,11020
20250206,095400,11871758000,31400,31350,31400,31350,5461
20250206,095300,11700380400,31300,31300,31350,31300,2000
20250206,095200,11637738800,31250,31400,31400,31250,5030
20250206,095100,11480210700,31350,31400,31400,31300,4079
20250206,095000,11352332900,31400,31350,31400,31350,4620
20250206,094900,11207455350,31350,31300,31350,31250,3751
20250206,094800,11090044000,31350,31300,31350,31300,3608
20250206,094700,10976957600,31350,31350,31350,31300,1794
20250206,094600,10920741850,31350,31350,31400,31300,6473
20250206,094500,10717815700,31350,31500,31500,31350,6643
20250206,094400,10509029400,31500,31500,31550,31450,2503
20250206,094300,10430164450,31550,31550,31550,31500,2371
20250206,094200,10355419600,31550,31650,31650,31500,7961
20250206,094100,10104003750,31650,31550,31650,31550,5380
20250206,094000,9933928650,31600,31550,31600,31450,5057
20250206,093900,9774619700,31500,31700,31700,31500,9372
20250206,093800,9478542250,31650,31650,31700,31600,5915
20250206,093700,9291348150,31650,31750,31750,31600,12859
20250206,093600,8883842250,31750,31550,31750,31500,25487
20250206,093500,8077863250,31550,31550,31600,31500,8688
20250206,093400,7803756700,31550,31550,31550,31500,5370
20250206,093300,7634423250,31500,31500,31550,31450,7382
20250206,093200,7401815700,31500,31400,31550,31400,20232
20250206,093100,6764776800,31400,31350,31450,31300,12406
20250206,093000,6375169250,31350,31350,31400,31250,8119
20250206,092900,6120736500,31400,31350,31400,31300,17526
20250206,092800,5570917350,31300,31350,31350,31300,2192
20250206,092700,5502261100,31350,31250,31350,31200,5317
20250206,092600,5335871500,31200,31300,31350,31200,4319
20250206,092500,5200783600,31300,31250,31350,31150,9487
20250206,092400,4904163800,31250,31350,31350,31200,5217
20250206,092300,4740947600,31350,31350,31350,31300,2143
20250206,092200,4673770650,31350,31300,31350,31250,6022
20250206,092100,4485225700,31300,31200,31350,31200,3748
20250206,092000,4367994750,31250,31400,31400,31200,7335
20250206,091900,4138265050,31350,31200,31400,31200,10201
20250206,091800,3818821200,31200,31250,31350,31150,8575
20250206,091700,3550773950,31300,31200,31300,31150,6911
20250206,091600,3334815550,31200,31100,31200,31100,13987
20250206,091500,2899018450,31100,31100,31150,31050,5510
20250206,091400,2727628400,31150,31000,31150,30950,13534
20250206,091300,2307499550,31000,30900,31000,30900,3066
20250206,091200,2212592850,30950,30800,31000,30800,5765
20250206,091100,2034357950,30800,30750,30800,30700,3227
20250206,091000,1935160150,30700,30650,30700,30600,842
20250206,090900,1909324450,30650,30700,30700,30600,2187
20250206,090800,1842268350,30700,30750,30750,30650,7886
20250206,090700,1600465450,30700,30700,30750,30600,2217
20250206,090600,1532522600,30700,30800,30900,30650,3348
20250206,090500,1429562900,30900,31000,31000,30800,13352
20250206,090400,1016775350,31000,30650,31000,30650,10540
20250206,090300,691595200,30700,30550,30700,30500,3048
20250206,090200,598315750,30550,30550,30600,30500,1792
20250206,090100,543618200,30550,30650,30650,30550,8823
20250206,090000,273648700,30650,30750,30800,30650,8908