KissMeData/000990/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183200,4642878400,32300,32300,32300,32300,4403
20250205,183100,4642878400,32300,32300,32300,32300,0
20250205,183000,4642878400,32300,32300,32300,32300,0
20250205,182900,4642878400,32300,32300,32300,32300,0
20250205,182800,4642878400,32300,32300,32300,32300,0
20250205,182700,4642878400,32300,32300,32300,32300,0
20250205,182600,4642878400,32300,32300,32300,32300,0
20250205,182500,4642878400,32300,32300,32300,32300,0
20250205,182400,4642878400,32300,32300,32300,32300,0
20250205,182300,4642878400,32300,32300,32300,32300,0
20250205,182200,4642878400,32300,32300,32300,32300,0
20250205,182100,4642878400,32300,32300,32300,32300,0
20250205,182000,4642878400,32300,32300,32300,32300,0
20250205,181900,4642878400,32300,32300,32300,32300,0
20250205,181800,4642878400,32300,32300,32300,32300,0
20250205,181700,4642878400,32300,32300,32300,32300,0
20250205,181600,4642878400,32300,32300,32300,32300,0
20250205,181500,4642878400,32300,32300,32300,32300,0
20250205,181400,4642878400,32300,32300,32300,32300,0
20250205,181300,4642878400,32300,32300,32300,32300,0
20250205,181200,4642878400,32300,32300,32300,32300,0
20250205,181100,4642878400,32300,32300,32300,32300,0
20250205,181000,4642878400,32300,32300,32300,32300,0
20250205,180900,4642878400,32300,32300,32300,32300,0
20250205,180800,4642878400,32300,32300,32300,32300,0
20250205,180700,4642878400,32300,32300,32300,32300,0
20250205,180600,4642878400,32300,32300,32300,32300,0
20250205,180500,4642878400,32300,32300,32300,32300,0
20250205,180400,4642878400,32300,32300,32300,32300,0
20250205,180300,4642878400,32300,32300,32300,32300,0
20250205,180200,4642878400,32300,32300,32300,32300,4403
20250205,180100,4642878400,32300,32300,32300,32300,0
20250205,180000,4642878400,32300,32300,32300,32300,0
20250205,175900,4642878400,32300,32300,32300,32300,0
20250205,175800,4642878400,32300,32300,32300,32300,0
20250205,175700,4642878400,32300,32300,32300,32300,0
20250205,175600,4642878400,32300,32300,32300,32300,0
20250205,175500,4642878400,32300,32300,32300,32300,0
20250205,175400,4642878400,32300,32300,32300,32300,0
20250205,175300,4642878400,32300,32300,32300,32300,0
20250205,175200,4642878400,32300,32300,32300,32300,0
20250205,175100,4642878400,32300,32300,32300,32300,0
20250205,175000,4642878400,32300,32300,32300,32300,0
20250205,174900,4642878400,32300,32300,32300,32300,0
20250205,174800,4642878400,32300,32300,32300,32300,0
20250205,174700,4642878400,32300,32300,32300,32300,0
20250205,174600,4642878400,32300,32300,32300,32300,0
20250205,174500,4642878400,32300,32300,32300,32300,0
20250205,174400,4642878400,32300,32300,32300,32300,0
20250205,174300,4642878400,32300,32300,32300,32300,0
20250205,174200,4642878400,32300,32300,32300,32300,0
20250205,174100,4642878400,32300,32300,32300,32300,0
20250205,174000,4642878400,32300,32300,32300,32300,0
20250205,173900,4642878400,32300,32300,32300,32300,0
20250205,173800,4642878400,32300,32300,32300,32300,0
20250205,173700,4642878400,32300,32300,32300,32300,0
20250205,173600,4642878400,32300,32300,32300,32300,0
20250205,173500,4642878400,32300,32300,32300,32300,0
20250205,173400,4642878400,32300,32300,32300,32300,0
20250205,173300,4642878400,32300,32300,32300,32300,0
20250205,173200,4642878400,32300,32300,32300,32300,4403
20250205,173100,4642878400,32300,32300,32300,32300,0
20250205,173000,4642878400,32300,32300,32300,32300,0
20250205,172900,4642878400,32300,32300,32300,32300,0
20250205,172800,4642878400,32300,32300,32300,32300,0
20250205,172700,4642878400,32300,32300,32300,32300,0
20250205,172600,4642878400,32300,32300,32300,32300,0
20250205,172500,4642878400,32300,32300,32300,32300,0
20250205,172400,4642878400,32300,32300,32300,32300,0
20250205,172300,4642878400,32300,32300,32300,32300,0
20250205,172200,4642878400,32300,32300,32300,32300,0
20250205,172100,4642878400,32300,32300,32300,32300,0
20250205,172000,4642878400,32300,32300,32300,32300,0
20250205,171900,4642878400,32300,32300,32300,32300,0
20250205,171800,4642878400,32300,32300,32300,32300,0
20250205,171700,4642878400,32300,32300,32300,32300,0
20250205,171600,4642878400,32300,32300,32300,32300,0
20250205,171500,4642878400,32300,32300,32300,32300,0
20250205,171400,4642878400,32300,32300,32300,32300,0
20250205,171300,4642878400,32300,32300,32300,32300,0
20250205,171200,4642878400,32300,32300,32300,32300,0
20250205,171100,4642878400,32300,32300,32300,32300,0
20250205,171000,4642878400,32300,32300,32300,32300,0
20250205,170900,4642878400,32300,32300,32300,32300,0
20250205,170800,4642878400,32300,32300,32300,32300,0
20250205,170700,4642878400,32300,32300,32300,32300,0
20250205,170600,4642878400,32300,32300,32300,32300,0
20250205,170500,4642878400,32300,32300,32300,32300,0
20250205,170400,4642878400,32300,32300,32300,32300,0
20250205,170300,4642878400,32300,32300,32300,32300,0
20250205,170200,4642878400,32300,32300,32300,32300,4403
20250205,170100,4642878400,32300,32300,32300,32300,0
20250205,170000,4642878400,32300,32300,32300,32300,0
20250205,165900,4642878400,32300,32300,32300,32300,0
20250205,165800,4642878400,32300,32300,32300,32300,0
20250205,165700,4642878400,32300,32300,32300,32300,0
20250205,165600,4642878400,32300,32300,32300,32300,0
20250205,165500,4642878400,32300,32300,32300,32300,0
20250205,165400,4642878400,32300,32300,32300,32300,0
20250205,165300,4642878400,32300,32300,32300,32300,0
20250205,165200,4642878400,32300,32300,32300,32300,0
20250205,165100,4642878400,32300,32300,32300,32300,0
20250205,165000,4642878400,32300,32300,32300,32300,0
20250205,164900,4642878400,32300,32300,32300,32300,0
20250205,164800,4642878400,32300,32300,32300,32300,0
20250205,164700,4642878400,32300,32300,32300,32300,0
20250205,164600,4642878400,32300,32300,32300,32300,0
20250205,164500,4642878400,32300,32300,32300,32300,0
20250205,164400,4642878400,32300,32300,32300,32300,0
20250205,164300,4642878400,32300,32300,32300,32300,0
20250205,164200,4642878400,32300,32300,32300,32300,0
20250205,164100,4642878400,32300,32300,32300,32300,0
20250205,164000,4642878400,32300,32300,32300,32300,0
20250205,163900,4642878400,32300,32300,32300,32300,0
20250205,163800,4642878400,32300,32300,32300,32300,0
20250205,163700,4642878400,32300,32300,32300,32300,0
20250205,163600,4642878400,32300,32300,32300,32300,0
20250205,163500,4642878400,32300,32300,32300,32300,0
20250205,163400,4642878400,32300,32300,32300,32300,0
20250205,163300,4642878400,32300,32300,32300,32300,0
20250205,163200,4642878400,32300,32300,32300,32300,4403
20250205,163100,4642878400,32300,32300,32300,32300,0
20250205,163000,4642878400,32300,32300,32300,32300,0
20250205,162900,4642878400,32300,32300,32300,32300,0
20250205,162800,4642878400,32300,32300,32300,32300,0
20250205,162700,4642878400,32300,32300,32300,32300,0
20250205,162600,4642878400,32300,32300,32300,32300,0
20250205,162500,4642878400,32300,32300,32300,32300,0
20250205,162400,4642878400,32300,32300,32300,32300,0
20250205,162300,4642878400,32300,32300,32300,32300,0
20250205,162200,4642878400,32300,32300,32300,32300,0
20250205,162100,4642878400,32300,32300,32300,32300,0
20250205,162000,4642878400,32300,32300,32300,32300,0
20250205,161900,4642878400,32300,32300,32300,32300,0
20250205,161800,4642878400,32300,32300,32300,32300,0
20250205,161700,4642878400,32300,32300,32300,32300,0
20250205,161600,4642878400,32300,32300,32300,32300,0
20250205,161500,4642878400,32300,32300,32300,32300,0
20250205,161400,4642878400,32300,32300,32300,32300,0
20250205,161300,4642878400,32300,32300,32300,32300,0
20250205,161200,4642878400,32300,32300,32300,32300,0
20250205,161100,4642878400,32300,32300,32300,32300,0
20250205,161000,4642878400,32300,32300,32300,32300,0
20250205,160900,4642878400,32300,32300,32300,32300,0
20250205,160800,4642878400,32300,32300,32300,32300,0
20250205,160700,4642878400,32300,32300,32300,32300,0
20250205,160600,4642878400,32300,32300,32300,32300,0
20250205,160500,4642878400,32300,32300,32300,32300,0
20250205,160400,4642878400,32300,32300,32300,32300,0
20250205,160300,4642878400,32300,32300,32300,32300,0
20250205,160200,4642878400,32300,32300,32300,32300,4403
20250205,160100,4642878400,32300,32300,32300,32300,0
20250205,160000,4642878400,32300,32300,32300,32300,0
20250205,155900,4642878400,32300,32300,32300,32300,0
20250205,155800,4642878400,32300,32300,32300,32300,0
20250205,155700,4642878400,32300,32300,32300,32300,0
20250205,155600,4642878400,32300,32300,32300,32300,0
20250205,155500,4642878400,32300,32300,32300,32300,0
20250205,155400,4642878400,32300,32300,32300,32300,0
20250205,155300,4642878400,32300,32300,32300,32300,0
20250205,155200,4642878400,32300,32300,32300,32300,0
20250205,155100,4642878400,32300,32300,32300,32300,0
20250205,155000,4642878400,32300,32300,32300,32300,0
20250205,154900,4642878400,32300,32300,32300,32300,0
20250205,154800,4642878400,32300,32300,32300,32300,0
20250205,154700,4642878400,32300,32300,32300,32300,0
20250205,154600,4642878400,32300,32300,32300,32300,0
20250205,154500,4642878400,32300,32300,32300,32300,0
20250205,154400,4642878400,32300,32300,32300,32300,0
20250205,154300,4642878400,32300,32300,32300,32300,0
20250205,154200,4642878400,32300,32300,32300,32300,0
20250205,154100,4642878400,32300,32300,32300,32300,0
20250205,154000,4642878400,32300,32300,32300,32300,0
20250205,153900,4642878400,32300,32300,32300,32300,0
20250205,153800,4642878400,32300,32300,32300,32300,0
20250205,153700,4642878400,32300,32300,32300,32300,0
20250205,153600,4642878400,32300,32300,32300,32300,0
20250205,153500,4642878400,32300,32300,32300,32300,0
20250205,153400,4642878400,32300,32300,32300,32300,0
20250205,153300,4642878400,32300,32300,32300,32300,0
20250205,153200,4642878400,32300,32300,32300,32300,4403
20250205,153100,4642878400,32300,32300,32300,32300,0
20250205,153000,4642878400,32300,32300,32300,32300,4403
20250205,152900,4500661500,32200,32200,32200,32200,0
20250205,152800,4500661500,32200,32200,32200,32200,0
20250205,152700,4500661500,32200,32200,32200,32200,0
20250205,152600,4500661500,32200,32200,32200,32200,0
20250205,152500,4500661500,32200,32200,32200,32200,0
20250205,152400,4500661500,32200,32200,32200,32200,0
20250205,152300,4500661500,32200,32200,32200,32200,0
20250205,152200,4500661500,32200,32200,32200,32200,0
20250205,152100,4500661500,32200,32200,32200,32200,0
20250205,152000,4500661500,32200,32200,32200,32200,0
20250205,151900,4500661500,32200,32150,32200,32000,1605
20250205,151800,4449177100,32150,32150,32200,32100,638
20250205,151700,4428661950,32150,32250,32250,32150,612
20250205,151600,4408962750,32200,32200,32300,32200,443
20250205,151500,4394692400,32200,32150,32300,32150,380
20250205,151400,4382450100,32100,32200,32200,32100,293
20250205,151300,4373025400,32150,32200,32300,32150,837
20250205,151200,4346074700,32200,32250,32300,32200,773
20250205,151100,4321142900,32250,32200,32400,32200,2640
20250205,151000,4235766750,32250,32250,32300,32200,402
20250205,150900,4222803550,32250,32250,32300,32200,486
20250205,150800,4207123900,32250,32200,32300,32200,394
20250205,150700,4194416600,32200,32150,32250,32150,489
20250205,150600,4178657100,32150,32200,32200,32150,401
20250205,150500,4165751400,32200,32200,32250,32150,404
20250205,150400,4152749550,32200,32050,32200,32050,219
20250205,150300,4145716050,32100,32150,32150,32050,433
20250205,150200,4131803100,32150,32100,32150,32050,1171
20250205,150100,4094212300,32050,32000,32050,32000,939
20250205,150000,4064154900,32000,32050,32050,32000,372
20250205,145900,4052248700,32000,32000,32050,32000,133
20250205,145800,4047990850,32000,32000,32050,32000,72
20250205,145700,4045686100,32050,32000,32050,32000,67
20250205,145600,4043541700,32050,32000,32100,32000,243
20250205,145500,4035757550,32000,32000,32050,32000,259
20250205,145400,4027461200,32000,32000,32050,32000,136
20250205,145300,4023107150,32050,32000,32050,32000,72
20250205,145200,4020802750,32050,32000,32050,32000,96
20250205,145100,4017730150,32050,32050,32050,32000,85
20250205,145000,4015009950,32000,31950,32050,31950,284
20250205,144900,4005922500,31950,31950,32000,31950,84
20250205,144800,4003236750,31950,31950,32000,31950,67
20250205,144700,4001094700,31950,32000,32000,31950,218
20250205,144600,3994120550,32000,32050,32050,32000,143
20250205,144500,3989544400,32100,32050,32100,32000,307
20250205,144400,3979715600,32050,32000,32050,32000,130
20250205,144300,3975553750,32000,32000,32050,32000,88
20250205,144200,3972736900,32000,32000,32050,32000,164
20250205,144100,3967483850,32000,32000,32050,32000,190
20250205,144000,3961398350,32000,32050,32050,32000,95
20250205,143900,3958357900,32000,32000,32050,32000,149
20250205,143800,3953589800,32000,32000,32050,32000,203
20250205,143700,3947088500,32050,32000,32050,32000,118
20250205,143600,3943311450,32050,32000,32050,32000,96
20250205,143500,3940238150,32050,32000,32050,32000,88
20250205,143400,3937422000,32050,32050,32050,32000,110
20250205,143300,3933900200,32000,32050,32100,32000,77
20250205,143200,3931433500,32050,32000,32100,32000,397
20250205,143100,3918720300,32000,32000,32000,31950,176
20250205,143000,3913093400,32000,31950,32000,31950,134
20250205,142900,3908811650,31950,31950,32000,31950,97
20250205,142800,3905712450,31950,31950,32000,31950,201
20250205,142700,3899290450,31950,32000,32000,31950,109
20250205,142600,3895807100,32000,31950,32000,31950,90
20250205,142500,3892930150,31950,32000,32000,31950,100
20250205,142400,3889730450,32000,32000,32050,31950,122
20250205,142300,3885825600,31950,32000,32000,31950,121
20250205,142200,3881953900,32000,32000,32050,31950,120
20250205,142100,3878113200,32000,32000,32000,31950,74
20250205,142000,3875747400,31950,31950,32000,31950,59
20250205,141900,3873861000,31950,32000,32000,31950,79
20250205,141800,3871334600,31950,31950,32000,31950,93
20250205,141700,3868361850,31950,32000,32000,31950,154
20250205,141600,3863438800,31950,31950,32000,31950,97
20250205,141500,3860339550,31950,32000,32000,31950,635
20250205,141400,3840048700,31950,32000,32050,31950,241
20250205,141300,3832338550,32050,32000,32050,32000,125
20250205,141200,3828337300,32000,32050,32100,32000,105
20250205,141100,3824974500,32100,32000,32100,31950,131
20250205,141000,3820785600,31950,32050,32050,31950,50
20250205,140900,3819184600,32100,32000,32100,31950,96
20250205,140800,3816112900,32050,31950,32100,31950,246
20250205,140700,3808241100,31950,32000,32000,31950,66
20250205,140600,3806130550,31950,31950,32050,31950,249
20250205,140500,3798170200,31950,32000,32000,31950,43
20250205,140400,3796795750,32050,32000,32050,32000,99
20250205,140300,3793627000,32000,32000,32050,32000,202
20250205,140200,3787159800,32000,32000,32050,31950,121
20250205,140100,3783291650,31950,31950,32000,31900,94
20250205,140000,3780290900,31900,31900,31950,31900,111
20250205,135900,3776747750,31900,31900,31900,31900,416
20250205,135800,3763477350,31900,31900,31900,31900,81
20250205,135700,3760893450,31900,31900,32050,31900,132
20250205,135600,3756675800,31900,31900,31950,31900,102
20250205,135500,3753421500,31900,31900,31950,31900,146
20250205,135400,3748761300,31900,31950,31950,31900,180
20250205,135300,3743014550,31950,31900,31950,31900,130
20250205,135200,3738864450,31900,32050,32100,31900,4951
20250205,135100,3580409350,32050,32100,32100,32050,165
20250205,135000,3575119150,32100,32100,32100,32050,95
20250205,134900,3572072300,32100,32100,32200,32050,800
20250205,134800,3546388100,32100,32150,32200,32100,426
20250205,134700,3532690750,32150,32150,32150,32150,84
20250205,134600,3529990150,32150,32200,32200,32150,59
20250205,134500,3528090400,32200,32150,32250,32150,51
20250205,134400,3526450100,32200,32250,32250,32150,1341
20250205,134300,3483283850,32200,32250,32250,32200,30
20250205,134200,3482316750,32200,32200,32200,32200,0
20250205,134100,3482316750,32200,32200,32250,32200,236
20250205,134000,3474709700,32200,32200,32200,32200,1
20250205,133900,3474677500,32200,32300,32300,32200,257
20250205,133800,3466388800,32300,32300,32300,32300,2
20250205,133700,3466324200,32300,32250,32300,32250,10
20250205,133600,3466001350,32250,32250,32250,32250,0
20250205,133500,3466001350,32250,32300,32300,32250,19
20250205,133400,3465387700,32250,32250,32250,32250,65
20250205,133300,3463291450,32300,32300,32300,32300,3
20250205,133200,3463194550,32200,32200,32200,32200,21
20250205,133100,3462518350,32200,32250,32300,32200,63
20250205,133000,3460486500,32250,32200,32300,32200,113
20250205,132900,3456836950,32200,32200,32200,32200,1
20250205,132800,3456804750,32200,32200,32200,32200,105
20250205,132700,3453423750,32200,32200,32200,32200,5
20250205,132600,3453262750,32200,32200,32200,32150,36
20250205,132500,3452103650,32150,32300,32300,32150,519
20250205,132400,3435392450,32200,32250,32250,32200,59
20250205,132300,3433489950,32250,32250,32250,32250,1
20250205,132200,3433457700,32300,32200,32300,32200,137
20250205,132100,3429045650,32250,32300,32300,32200,21
20250205,132000,3428367650,32200,32200,32200,32200,1
20250205,131900,3428335450,32200,32200,32200,32200,90
20250205,131800,3425437450,32200,32200,32200,32200,26
20250205,131700,3424600250,32200,32200,32200,32200,0
20250205,131600,3424600250,32200,32200,32250,32150,136
20250205,131500,3420218200,32200,32150,32200,32150,36
20250205,131400,3419060650,32150,32150,32200,32150,46
20250205,131300,3417579600,32150,32150,32150,32150,85
20250205,131200,3414846850,32150,32250,32250,32150,365
20250205,131100,3403093950,32200,32200,32200,32200,0
20250205,131000,3403093950,32200,32200,32250,32200,549
20250205,130900,3385415400,32200,32200,32250,32200,33
20250205,130800,3384351300,32250,32250,32250,32250,6
20250205,130700,3384157800,32250,32250,32250,32250,151
20250205,130600,3379288050,32350,32350,32350,32350,1
20250205,130500,3379255700,32350,32350,32350,32350,0
20250205,130400,3379255700,32350,32250,32350,32250,26
20250205,130300,3378416100,32250,32250,32250,32250,0
20250205,130200,3378416100,32250,32250,32300,32250,193
20250205,130100,3372191750,32250,32250,32250,32250,35
20250205,130000,3371063000,32300,32300,32300,32300,67
20250205,125900,3368898900,32300,32300,32300,32300,0
20250205,125800,3368898900,32300,32300,32300,32300,1
20250205,125700,3368866600,32300,32300,32400,32300,75
20250205,125600,3366443500,32300,32350,32400,32300,241
20250205,125500,3358653000,32400,32300,32400,32300,11
20250205,125400,3358296700,32400,32400,32400,32400,0
20250205,125300,3358296700,32400,32300,32400,32300,13
20250205,125200,3357876700,32300,32300,32300,32300,0
20250205,125100,3357876700,32300,32350,32350,32300,13
20250205,125000,3357456200,32400,32200,32400,32200,1056
20250205,124900,3323294050,32200,32200,32200,32200,1
20250205,124800,3323261850,32200,32200,32200,32200,10
20250205,124700,3322939850,32200,32200,32200,32200,0
20250205,124600,3322939850,32200,32200,32200,32200,14
20250205,124500,3322489050,32200,32350,32350,32200,179
20250205,124400,3316716500,32300,32300,32350,32200,338
20250205,124300,3305815800,32250,32250,32400,32250,149
20250205,124200,3301003200,32300,32250,32350,32250,43
20250205,124100,3299612550,32250,32300,32400,32250,271
20250205,124000,3290858200,32450,32450,32450,32450,2
20250205,123900,3290793300,32300,32300,32300,32300,12
20250205,123800,3290405700,32300,32350,32400,32250,1910
20250205,123700,3228586350,32250,32300,32350,32250,429
20250205,123600,3214729050,32250,32250,32300,32250,255
20250205,123500,3206497050,32250,32250,32250,32250,77
20250205,123400,3204013800,32250,32250,32250,32250,0
20250205,123300,3204013800,32250,32250,32250,32250,109
20250205,123200,3200498550,32300,32300,32300,32300,1
20250205,123100,3200466250,32250,32300,32300,32250,21
20250205,123000,3199788150,32300,32250,32300,32250,112
20250205,122900,3196175800,32250,32300,32300,32250,440
20250205,122800,3181972900,32250,32250,32250,32250,23
20250205,122700,3181231150,32300,32300,32300,32300,0
20250205,122600,3181231150,32300,32300,32300,32250,58
20250205,122500,3179357900,32300,32300,32300,32300,0
20250205,122400,3179357900,32300,32300,32300,32300,6
20250205,122300,3179164100,32300,32250,32300,32250,235
20250205,122200,3171584250,32300,32300,32300,32300,0
20250205,122100,3171584250,32300,32250,32300,32250,16
20250205,122000,3171068150,32250,32250,32250,32250,8
20250205,121900,3170810150,32300,32250,32300,32250,20
20250205,121800,3170164900,32250,32250,32250,32250,2
20250205,121700,3170100400,32250,32250,32250,32250,2
20250205,121600,3170035900,32250,32250,32300,32250,20
20250205,121500,3169390000,32250,32250,32250,32250,34
20250205,121400,3168293500,32300,32300,32350,32250,126
20250205,121300,3164223650,32300,32300,32300,32250,118
20250205,121200,3160412500,32300,32250,32350,32250,33
20250205,121100,3159346650,32250,32350,32350,32250,178
20250205,121000,3153596850,32300,32300,32300,32300,106
20250205,120900,3150173050,32300,32350,32350,32300,17
20250205,120800,3149623500,32250,32300,32350,32250,323
20250205,120700,3139190750,32300,32300,32300,32250,71
20250205,120600,3136897650,32300,32300,32300,32300,0
20250205,120500,3136897650,32300,32300,32300,32250,181
20250205,120400,3131052200,32300,32300,32300,32300,0
20250205,120300,3131052200,32300,32250,32300,32250,20
20250205,120200,3130407050,32250,32300,32350,32250,640
20250205,120100,3109735100,32350,32300,32350,32300,82
20250205,120000,3107082900,32300,32300,32350,32300,150
20250205,115900,3102231650,32350,32300,32350,32300,117
20250205,115800,3098452300,32300,32300,32350,32300,467
20250205,115700,3083367300,32300,32300,32300,32250,52
20250205,115600,3081687800,32300,32300,32300,32250,51
20250205,115500,3080040600,32300,32300,32300,32300,2
20250205,115400,3079976000,32250,32250,32300,32250,137
20250205,115300,3075557350,32250,32250,32300,32200,174
20250205,115200,3069945450,32250,32200,32250,32200,10
20250205,115100,3069623150,32200,32250,32250,32200,63
20250205,115000,3067593050,32250,32250,32250,32200,38
20250205,114900,3066367600,32200,32200,32200,32200,7
20250205,114800,3066142200,32250,32250,32250,32250,1
20250205,114700,3066109950,32250,32250,32250,32250,2
20250205,114600,3066045450,32250,32250,32250,32250,1
20250205,114500,3066013200,32250,32250,32250,32200,82
20250205,114400,3063368950,32250,32200,32250,32200,16
20250205,114300,3062853500,32200,32200,32200,32200,1
20250205,114200,3062821300,32250,32250,32250,32250,1
20250205,114100,3062789050,32200,32200,32200,32200,5
20250205,114000,3062628050,32200,32200,32200,32200,0
20250205,113900,3062628050,32200,32200,32250,32200,62
20250205,113800,3060631250,32250,32250,32250,32200,146
20250205,113700,3055923050,32250,32200,32250,32200,39
20250205,113600,3054667150,32250,32250,32300,32200,114
20250205,113500,3050988350,32250,32250,32250,32250,6
20250205,113400,3050794850,32150,32150,32150,32150,4
20250205,113300,3050666250,32250,32200,32300,32150,153
20250205,113200,3045738500,32200,32200,32200,32200,21
20250205,113100,3045062300,32300,32250,32300,32250,3
20250205,113000,3044965500,32200,32250,32250,32200,5
20250205,112900,3044804450,32200,32250,32250,32200,123
20250205,112800,3040838050,32250,32200,32300,32200,136
20250205,112700,3036452450,32200,32250,32300,32200,63
20250205,112600,3034420850,32200,32200,32250,32200,291
20250205,112500,3025049850,32250,32300,32300,32250,75
20250205,112400,3022627750,32300,32300,32300,32300,1
20250205,112300,3022595450,32300,32300,32300,32200,196
20250205,112200,3016273850,32250,32250,32250,32250,5
20250205,112100,3016112600,32300,32200,32300,32200,8
20250205,112000,3015854300,32200,32300,32300,32200,108
20250205,111900,3012371450,32200,32250,32300,32200,333
20250205,111800,3001631800,32200,32250,32250,32200,38
20250205,111700,3000406400,32250,32250,32250,32250,5
20250205,111600,3000245150,32200,32200,32250,32200,343
20250205,111500,2989198750,32150,32150,32200,32150,380
20250205,111400,2976980450,32100,32100,32100,32100,1
20250205,111300,2976948350,32100,32100,32150,32100,13
20250205,111200,2976530550,32150,32150,32150,32100,132
20250205,111100,2972287050,32150,32100,32150,32100,32
20250205,111000,2971259000,32100,32100,32150,32100,100
20250205,110900,2968044550,32100,32100,32100,32100,3
20250205,110800,2967948250,32100,32100,32100,32100,36
20250205,110700,2966792650,32050,32100,32100,32050,29
20250205,110600,2965861800,32050,32050,32100,32050,197
20250205,110500,2959539150,32050,32050,32050,32050,32
20250205,110400,2958513550,32050,32100,32100,32050,32
20250205,110300,2957486950,32050,32150,32150,32050,1609
20250205,110200,2905830400,32200,32200,32200,32150,24
20250205,110100,2905057650,32200,32150,32200,32150,836
20250205,110000,2878169900,32150,32150,32150,32150,16
20250205,105900,2877655500,32150,32250,32250,32150,282
20250205,105800,2868580300,32250,32200,32250,32200,3
20250205,105700,2868483600,32200,32200,32200,32200,95
20250205,105600,2865424600,32200,32200,32250,32200,138
20250205,105500,2860980900,32200,32200,32250,32200,17
20250205,105400,2860433000,32200,32200,32250,32200,124
20250205,105300,2856440150,32200,32250,32250,32200,2
20250205,105200,2856375700,32250,32200,32250,32200,7
20250205,105100,2856150200,32200,32250,32250,32200,43
20250205,105000,2854764600,32200,32250,32300,32200,1656
20250205,104900,2801360500,32250,32250,32250,32250,11
20250205,104800,2801005750,32300,32300,32300,32250,30
20250205,104700,2800036950,32250,32200,32250,32200,2
20250205,104600,2799972500,32200,32250,32250,32200,48
20250205,104500,2798424650,32150,32300,32300,32150,24
20250205,104400,2797650650,32300,32300,32300,32150,70
20250205,104300,2795392500,32300,32300,32350,32250,302
20250205,104200,2785637800,32300,32300,32350,32300,195
20250205,104100,2779336700,32300,32350,32350,32300,147
20250205,104000,2774584100,32250,32250,32300,32250,384
20250205,103900,2762181950,32250,32300,32300,32000,4371
20250205,103800,2621658550,32300,32250,32300,32250,95
20250205,103700,2618593850,32300,32300,32350,32250,81
20250205,103600,2615977250,32250,32300,32350,32200,628
20250205,103500,2595724650,32300,32300,32300,32300,47
20250205,103400,2594206550,32300,32300,32300,32250,174
20250205,103300,2588586450,32250,32300,32300,32250,45
20250205,103200,2587133450,32300,32300,32300,32250,22
20250205,103100,2586422900,32250,32350,32350,32250,512
20250205,103000,2569884350,32300,32350,32350,32300,34
20250205,102900,2568784650,32300,32350,32350,32300,26
20250205,102800,2567943700,32300,32300,32300,32300,25
20250205,102700,2567136200,32300,32300,32300,32300,11
20250205,102600,2566780900,32300,32300,32350,32300,148
20250205,102500,2561999300,32300,32300,32300,32300,16
20250205,102400,2561482500,32300,32300,32300,32250,103
20250205,102300,2558156350,32300,32300,32300,32300,138
20250205,102200,2553698950,32300,32300,32300,32300,97
20250205,102100,2550565850,32300,32300,32350,32300,180
20250205,102000,2544750050,32300,32300,32350,32300,326
20250205,101900,2534219650,32300,32350,32350,32300,98
20250205,101800,2531049700,32250,32250,32300,32250,426
20250205,101700,2517294050,32250,32300,32350,32250,1805
20250205,101600,2458991250,32300,32350,32350,32300,7
20250205,101500,2458765000,32300,32300,32350,32300,3022
20250205,101400,2361114950,32300,32300,32300,32250,142
20250205,101300,2356528450,32250,32250,32300,32250,33
20250205,101200,2355462700,32300,32300,32300,32300,10
20250205,101100,2355139700,32300,32300,32300,32250,160
20250205,101000,2349972050,32250,32300,32300,32250,472
20250205,100900,2334730700,32250,32250,32300,32250,522
20250205,100800,2317872000,32250,32250,32300,32250,651
20250205,100700,2296877100,32250,32250,32300,32250,75
20250205,100600,2294457850,32250,32250,32350,32250,689
20250205,100500,2272205400,32250,32250,32350,32200,458
20250205,100400,2257431200,32200,32250,32250,32200,181
20250205,100300,2251598550,32250,32350,32350,32250,421
20250205,100200,2237999250,32350,32400,32400,32350,16
20250205,100100,2237480900,32450,32400,32450,32300,859
20250205,100000,2209673400,32400,32400,32450,32400,338
20250205,095900,2198709650,32400,32550,32550,32400,203
20250205,095800,2192118100,32500,32500,32550,32450,1599
20250205,095700,2140200650,32500,32500,32550,32500,192
20250205,095600,2133957550,32550,32550,32600,32500,889
20250205,095500,2105030500,32550,32600,32600,32450,4447
20250205,095400,1960330050,32600,32550,32600,32500,1919
20250205,095300,1897854450,32550,32500,32550,32500,1622
20250205,095200,1845131750,32500,32450,32550,32450,2937
20250205,095100,1749612900,32500,32500,32500,32450,146
20250205,095000,1744872450,32500,32450,32500,32450,419
20250205,094900,1731262600,32450,32550,32550,32450,753
20250205,094800,1706789900,32500,32300,32550,32300,7071
20250205,094700,1477418550,32350,32300,32350,32300,540
20250205,094600,1459953150,32300,32250,32350,32250,3581
20250205,094500,1344295900,32250,32200,32300,32100,6612
20250205,094400,1131291050,32150,32150,32200,32150,623
20250205,094300,1111249850,32150,32100,32200,32100,3203
20250205,094200,1008256450,32100,32050,32100,32050,104
20250205,094100,1004923000,32050,32050,32100,32050,582
20250205,094000,986267450,32050,32100,32100,32050,305
20250205,093900,976486350,32050,32000,32100,32000,1570
20250205,093800,926107550,32000,31950,32000,31900,4609
20250205,093700,778656300,31900,31900,31950,31850,1839
20250205,093600,719938300,31850,31850,31900,31850,231
20250205,093500,712579800,31850,31900,31900,31850,26
20250205,093400,711751200,31900,31850,31900,31850,24
20250205,093300,710985900,31850,31850,31900,31850,177
20250205,093200,705348050,31850,31800,31850,31800,132
20250205,093100,701148300,31800,31800,31850,31800,639
20250205,093000,680813950,31850,31800,31850,31800,235
20250205,092900,673338800,31800,31850,31850,31800,127
20250205,092800,669300050,31800,31800,31800,31800,27
20250205,092700,668441450,31800,31800,31850,31800,39
20250205,092600,667199700,31850,31800,31850,31800,510
20250205,092500,650981650,31800,31800,31800,31800,54
20250205,092400,649264450,31800,31800,31850,31800,781
20250205,092300,624425750,31800,31800,31850,31800,17
20250205,092200,623885100,31800,31850,31850,31800,54
20250205,092100,622167800,31800,31800,31850,31800,39
20250205,092000,620926100,31800,31850,31850,31800,130
20250205,091900,616788550,31800,31800,31850,31800,56
20250205,091800,615005650,31800,31800,31850,31800,23
20250205,091700,614273750,31850,31800,31850,31800,11
20250205,091600,613923850,31850,31850,31850,31800,61
20250205,091500,611981300,31850,31800,31850,31750,302
20250205,091400,602386050,31800,31850,31850,31750,279
20250205,091300,593524150,31800,31850,31900,31750,261
20250205,091200,585224150,31950,31900,31950,31900,2
20250205,091100,585160300,31850,31900,32000,31750,2539
20250205,091000,504110250,31950,31900,31950,31800,257
20250205,090900,495918950,31900,31900,31950,31800,1975
20250205,090800,432990050,31850,31900,31900,31800,785
20250205,090700,407991250,31900,31850,31950,31800,187
20250205,090600,402030900,31850,31850,31900,31800,741
20250205,090500,378405900,31800,31900,31900,31800,216
20250205,090400,371525100,31850,31850,31850,31800,131
20250205,090300,367353600,31900,31900,31900,31800,923
20250205,090200,337941900,31950,31900,31950,31800,2237
20250205,090100,266592550,31900,31850,31950,31700,2068
20250205,090000,200677850,31750,31300,31800,31300,6385