KissMeData/002790/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183800,5213418400,23400,23400,23400,23400,15168
20250206,183700,5213418400,23400,23400,23400,23400,0
20250206,183600,5213418400,23400,23400,23400,23400,0
20250206,183500,5213418400,23400,23400,23400,23400,0
20250206,183400,5213418400,23400,23400,23400,23400,0
20250206,183300,5213418400,23400,23400,23400,23400,0
20250206,183200,5213418400,23400,23400,23400,23400,0
20250206,183100,5213418400,23400,23400,23400,23400,0
20250206,183000,5213418400,23400,23400,23400,23400,0
20250206,182900,5213418400,23400,23400,23400,23400,0
20250206,182800,5213418400,23400,23400,23400,23400,0
20250206,182700,5213418400,23400,23400,23400,23400,0
20250206,182600,5213418400,23400,23400,23400,23400,0
20250206,182500,5213418400,23400,23400,23400,23400,0
20250206,182400,5213418400,23400,23400,23400,23400,0
20250206,182300,5213418400,23400,23400,23400,23400,0
20250206,182200,5213418400,23400,23400,23400,23400,0
20250206,182100,5213418400,23400,23400,23400,23400,0
20250206,182000,5213418400,23400,23400,23400,23400,0
20250206,181900,5213418400,23400,23400,23400,23400,0
20250206,181800,5213418400,23400,23400,23400,23400,0
20250206,181700,5213418400,23400,23400,23400,23400,0
20250206,181600,5213418400,23400,23400,23400,23400,0
20250206,181500,5213418400,23400,23400,23400,23400,0
20250206,181400,5213418400,23400,23400,23400,23400,0
20250206,181300,5213418400,23400,23400,23400,23400,0
20250206,181200,5213418400,23400,23400,23400,23400,0
20250206,181100,5213418400,23400,23400,23400,23400,0
20250206,181000,5213418400,23400,23400,23400,23400,0
20250206,180900,5213418400,23400,23400,23400,23400,0
20250206,180800,5213418400,23400,23400,23400,23400,15168
20250206,180700,5213418400,23400,23400,23400,23400,0
20250206,180600,5213418400,23400,23400,23400,23400,0
20250206,180500,5213418400,23400,23400,23400,23400,0
20250206,180400,5213418400,23400,23400,23400,23400,0
20250206,180300,5213418400,23400,23400,23400,23400,0
20250206,180200,5213418400,23400,23400,23400,23400,0
20250206,180100,5213418400,23400,23400,23400,23400,0
20250206,180000,5213418400,23400,23400,23400,23400,0
20250206,175900,5213418400,23400,23400,23400,23400,0
20250206,175800,5213418400,23400,23400,23400,23400,0
20250206,175700,5213418400,23400,23400,23400,23400,0
20250206,175600,5213418400,23400,23400,23400,23400,0
20250206,175500,5213418400,23400,23400,23400,23400,0
20250206,175400,5213418400,23400,23400,23400,23400,0
20250206,175300,5213418400,23400,23400,23400,23400,0
20250206,175200,5213418400,23400,23400,23400,23400,0
20250206,175100,5213418400,23400,23400,23400,23400,0
20250206,175000,5213418400,23400,23400,23400,23400,0
20250206,174900,5213418400,23400,23400,23400,23400,0
20250206,174800,5213418400,23400,23400,23400,23400,0
20250206,174700,5213418400,23400,23400,23400,23400,0
20250206,174600,5213418400,23400,23400,23400,23400,0
20250206,174500,5213418400,23400,23400,23400,23400,0
20250206,174400,5213418400,23400,23400,23400,23400,0
20250206,174300,5213418400,23400,23400,23400,23400,0
20250206,174200,5213418400,23400,23400,23400,23400,0
20250206,174100,5213418400,23400,23400,23400,23400,0
20250206,174000,5213418400,23400,23400,23400,23400,0
20250206,173900,5213418400,23400,23400,23400,23400,0
20250206,173800,5213418400,23400,23400,23400,23400,15168
20250206,173700,5213418400,23400,23400,23400,23400,0
20250206,173600,5213418400,23400,23400,23400,23400,0
20250206,173500,5213418400,23400,23400,23400,23400,0
20250206,173400,5213418400,23400,23400,23400,23400,0
20250206,173300,5213418400,23400,23400,23400,23400,0
20250206,173200,5213418400,23400,23400,23400,23400,0
20250206,173100,5213418400,23400,23400,23400,23400,0
20250206,173000,5213418400,23400,23400,23400,23400,0
20250206,172900,5213418400,23400,23400,23400,23400,0
20250206,172800,5213418400,23400,23400,23400,23400,0
20250206,172700,5213418400,23400,23400,23400,23400,0
20250206,172600,5213418400,23400,23400,23400,23400,0
20250206,172500,5213418400,23400,23400,23400,23400,0
20250206,172400,5213418400,23400,23400,23400,23400,0
20250206,172300,5213418400,23400,23400,23400,23400,0
20250206,172200,5213418400,23400,23400,23400,23400,0
20250206,172100,5213418400,23400,23400,23400,23400,0
20250206,172000,5213418400,23400,23400,23400,23400,0
20250206,171900,5213418400,23400,23400,23400,23400,0
20250206,171800,5213418400,23400,23400,23400,23400,0
20250206,171700,5213418400,23400,23400,23400,23400,0
20250206,171600,5213418400,23400,23400,23400,23400,0
20250206,171500,5213418400,23400,23400,23400,23400,0
20250206,171400,5213418400,23400,23400,23400,23400,0
20250206,171300,5213418400,23400,23400,23400,23400,0
20250206,171200,5213418400,23400,23400,23400,23400,0
20250206,171100,5213418400,23400,23400,23400,23400,0
20250206,171000,5213418400,23400,23400,23400,23400,0
20250206,170900,5213418400,23400,23400,23400,23400,0
20250206,170800,5213418400,23400,23400,23400,23400,15168
20250206,170700,5213418400,23400,23400,23400,23400,0
20250206,170600,5213418400,23400,23400,23400,23400,0
20250206,170500,5213418400,23400,23400,23400,23400,0
20250206,170400,5213418400,23400,23400,23400,23400,0
20250206,170300,5213418400,23400,23400,23400,23400,0
20250206,170200,5213418400,23400,23400,23400,23400,0
20250206,170100,5213418400,23400,23400,23400,23400,0
20250206,170000,5213418400,23400,23400,23400,23400,0
20250206,165900,5213418400,23400,23400,23400,23400,0
20250206,165800,5213418400,23400,23400,23400,23400,0
20250206,165700,5213418400,23400,23400,23400,23400,0
20250206,165600,5213418400,23400,23400,23400,23400,0
20250206,165500,5213418400,23400,23400,23400,23400,0
20250206,165400,5213418400,23400,23400,23400,23400,0
20250206,165300,5213418400,23400,23400,23400,23400,0
20250206,165200,5213418400,23400,23400,23400,23400,0
20250206,165100,5213418400,23400,23400,23400,23400,0
20250206,165000,5213418400,23400,23400,23400,23400,0
20250206,164900,5213418400,23400,23400,23400,23400,0
20250206,164800,5213418400,23400,23400,23400,23400,0
20250206,164700,5213418400,23400,23400,23400,23400,0
20250206,164600,5213418400,23400,23400,23400,23400,0
20250206,164500,5213418400,23400,23400,23400,23400,0
20250206,164400,5213418400,23400,23400,23400,23400,0
20250206,164300,5213418400,23400,23400,23400,23400,0
20250206,164200,5213418400,23400,23400,23400,23400,0
20250206,164100,5213418400,23400,23400,23400,23400,0
20250206,164000,5213418400,23400,23400,23400,23400,0
20250206,163900,5213418400,23400,23400,23400,23400,0
20250206,163800,5213418400,23400,23400,23400,23400,15168
20250206,163700,5213418400,23400,23400,23400,23400,0
20250206,163600,5213418400,23400,23400,23400,23400,0
20250206,163500,5213418400,23400,23400,23400,23400,0
20250206,163400,5213418400,23400,23400,23400,23400,0
20250206,163300,5213418400,23400,23400,23400,23400,0
20250206,163200,5213418400,23400,23400,23400,23400,0
20250206,163100,5213418400,23400,23400,23400,23400,0
20250206,163000,5213418400,23400,23400,23400,23400,0
20250206,162900,5213418400,23400,23400,23400,23400,0
20250206,162800,5213418400,23400,23400,23400,23400,0
20250206,162700,5213418400,23400,23400,23400,23400,0
20250206,162600,5213418400,23400,23400,23400,23400,0
20250206,162500,5213418400,23400,23400,23400,23400,0
20250206,162400,5213418400,23400,23400,23400,23400,0
20250206,162300,5213418400,23400,23400,23400,23400,0
20250206,162200,5213418400,23400,23400,23400,23400,0
20250206,162100,5213418400,23400,23400,23400,23400,0
20250206,162000,5213418400,23400,23400,23400,23400,0
20250206,161900,5213418400,23400,23400,23400,23400,0
20250206,161800,5213418400,23400,23400,23400,23400,0
20250206,161700,5213418400,23400,23400,23400,23400,0
20250206,161600,5213418400,23400,23400,23400,23400,0
20250206,161500,5213418400,23400,23400,23400,23400,0
20250206,161400,5213418400,23400,23400,23400,23400,0
20250206,161300,5213418400,23400,23400,23400,23400,0
20250206,161200,5213418400,23400,23400,23400,23400,0
20250206,161100,5213418400,23400,23400,23400,23400,0
20250206,161000,5213418400,23400,23400,23400,23400,0
20250206,160900,5213418400,23400,23400,23400,23400,0
20250206,160800,5213418400,23400,23400,23400,23400,15168
20250206,160700,5213418400,23400,23400,23400,23400,0
20250206,160600,5213418400,23400,23400,23400,23400,0
20250206,160500,5213418400,23400,23400,23400,23400,0
20250206,160400,5213418400,23400,23400,23400,23400,0
20250206,160300,5213418400,23400,23400,23400,23400,0
20250206,160200,5213418400,23400,23400,23400,23400,0
20250206,160100,5213418400,23400,23400,23400,23400,0
20250206,160000,5213418400,23400,23400,23400,23400,0
20250206,155900,5213418400,23400,23400,23400,23400,0
20250206,155800,5213418400,23400,23400,23400,23400,0
20250206,155700,5213418400,23400,23400,23400,23400,0
20250206,155600,5213418400,23400,23400,23400,23400,0
20250206,155500,5213418400,23400,23400,23400,23400,0
20250206,155400,5213418400,23400,23400,23400,23400,0
20250206,155300,5213418400,23400,23400,23400,23400,0
20250206,155200,5213418400,23400,23400,23400,23400,0
20250206,155100,5213418400,23400,23400,23400,23400,0
20250206,155000,5213418400,23400,23400,23400,23400,0
20250206,154900,5213418400,23400,23400,23400,23400,0
20250206,154800,5213418400,23400,23400,23400,23400,0
20250206,154700,5213418400,23400,23400,23400,23400,0
20250206,154600,5213418400,23400,23400,23400,23400,0
20250206,154500,5213418400,23400,23400,23400,23400,0
20250206,154400,5213418400,23400,23400,23400,23400,0
20250206,154300,5213418400,23400,23400,23400,23400,0
20250206,154200,5213418400,23400,23400,23400,23400,0
20250206,154100,5213418400,23400,23400,23400,23400,0
20250206,154000,5213418400,23400,23400,23400,23400,0
20250206,153900,5213418400,23400,23400,23400,23400,0
20250206,153800,5213418400,23400,23400,23400,23400,15168
20250206,153700,5213418400,23400,23400,23400,23400,0
20250206,153600,5213418400,23400,23400,23400,23400,0
20250206,153500,5213418400,23400,23400,23400,23400,0
20250206,153400,5213418400,23400,23400,23400,23400,0
20250206,153300,5213418400,23400,23400,23400,23400,0
20250206,153200,5213418400,23400,23400,23400,23400,0
20250206,153100,5213418400,23400,23400,23400,23400,0
20250206,153000,5213418400,23400,23400,23400,23400,15168
20250206,152900,4858487200,23250,23250,23250,23250,0
20250206,152800,4858487200,23250,23250,23250,23250,0
20250206,152700,4858487200,23250,23250,23250,23250,0
20250206,152600,4858487200,23250,23250,23250,23250,0
20250206,152500,4858487200,23250,23250,23250,23250,0
20250206,152400,4858487200,23250,23250,23250,23250,0
20250206,152300,4858487200,23250,23250,23250,23250,0
20250206,152200,4858487200,23250,23250,23250,23250,0
20250206,152100,4858487200,23250,23250,23250,23250,0
20250206,152000,4858487200,23250,23250,23250,23250,0
20250206,151900,4858487200,23250,23250,23300,23250,958
20250206,151800,4836193850,23250,23300,23300,23250,1601
20250206,151700,4798923850,23300,23350,23350,23300,692
20250206,151600,4782799400,23300,23300,23350,23300,1309
20250206,151500,4752279150,23350,23300,23350,23300,508
20250206,151400,4740426900,23300,23350,23350,23300,724
20250206,151300,4723531300,23350,23300,23350,23300,462
20250206,151200,4712747900,23350,23350,23350,23300,387
20250206,151100,4703716850,23300,23300,23350,23300,172
20250206,151000,4699705100,23300,23300,23350,23300,2662
20250206,150900,4637555550,23300,23350,23350,23300,286
20250206,150800,4630878150,23300,23350,23350,23300,1571
20250206,150700,4594200000,23300,23350,23350,23300,3886
20250206,150600,4503477700,23300,23300,23350,23300,816
20250206,150500,4484462150,23300,23300,23350,23300,422
20250206,150400,4474616250,23350,23300,23350,23300,378
20250206,150300,4465804850,23300,23300,23350,23300,526
20250206,150200,4453544600,23300,23350,23350,23300,312
20250206,150100,4446261600,23350,23350,23350,23300,102
20250206,150000,4443880750,23300,23400,23400,23300,557
20250206,145900,4430877750,23350,23300,23350,23300,760
20250206,145800,4413134400,23300,23350,23400,23300,1671
20250206,145700,4374123950,23300,23350,23400,23300,3714
20250206,145600,4287419900,23350,23400,23400,23350,527
20250206,145500,4275105250,23400,23350,23400,23350,634
20250206,145400,4260288500,23350,23350,23400,23350,344
20250206,145300,4252251950,23350,23350,23400,23350,523
20250206,145200,4240026000,23350,23400,23400,23350,469
20250206,145100,4229067050,23350,23350,23400,23350,643
20250206,145000,4214039600,23350,23400,23400,23350,370
20250206,144900,4205395400,23350,23350,23400,23350,254
20250206,144800,4199458800,23350,23400,23450,23350,2473
20250206,144700,4141610600,23450,23400,23450,23400,403
20250206,144600,4132175950,23450,23450,23450,23400,526
20250206,144500,4119853550,23450,23450,23450,23400,285
20250206,144400,4113178250,23450,23450,23450,23400,468
20250206,144300,4102213850,23400,23400,23450,23400,342
20250206,144200,4094206900,23400,23400,23450,23400,360
20250206,144100,4085777300,23400,23400,23450,23400,592
20250206,144000,4071907800,23400,23450,23450,23400,240
20250206,143900,4066286350,23450,23400,23450,23400,539
20250206,143800,4053660300,23400,23450,23450,23400,264
20250206,143700,4047478550,23450,23400,23450,23400,469
20250206,143600,4036486750,23450,23450,23450,23400,207
20250206,143500,4031638450,23450,23450,23450,23400,189
20250206,143400,4027209950,23400,23450,23450,23400,396
20250206,143300,4017931650,23400,23400,23450,23400,254
20250206,143200,4011978950,23400,23450,23450,23400,718
20250206,143100,3995145150,23450,23400,23450,23400,363
20250206,143000,3986639200,23400,23450,23450,23400,453
20250206,142900,3976021350,23400,23450,23450,23400,735
20250206,142800,3958818300,23400,23450,23450,23400,285
20250206,142700,3952141650,23400,23450,23450,23400,577
20250206,142600,3938627500,23450,23450,23450,23400,409
20250206,142500,3929046050,23400,23400,23450,23400,462
20250206,142400,3918222750,23400,23450,23500,23400,1992
20250206,142300,3871544350,23450,23450,23500,23450,269
20250206,142200,3865229950,23500,23500,23500,23450,271
20250206,142100,3858869150,23450,23450,23500,23450,193
20250206,142000,3854337700,23500,23500,23500,23450,129
20250206,141900,3851308600,23500,23500,23500,23450,523
20250206,141800,3839021550,23450,23450,23500,23450,259
20250206,141700,3832940300,23450,23450,23500,23450,96
20250206,141600,3830684900,23450,23450,23500,23400,264
20250206,141500,3824492600,23450,23500,23500,23400,1308
20250206,141400,3793817250,23500,23500,23500,23450,160
20250206,141300,3790058700,23450,23400,23500,23400,1669
20250206,141200,3750924600,23450,23450,23450,23400,173
20250206,141100,3746869600,23450,23400,23450,23400,336
20250206,141000,3738995850,23450,23500,23500,23400,1616
20250206,140900,3701115200,23500,23500,23500,23450,218
20250206,140800,3695996100,23450,23450,23500,23450,292
20250206,140700,3689143700,23500,23500,23550,23450,451
20250206,140600,3678546550,23550,23550,23600,23450,1424
20250206,140500,3645054450,23550,23600,23650,23550,3021
20250206,140400,3573731150,23600,23600,23600,23500,926
20250206,140300,3551912050,23600,23650,23650,23500,4146
20250206,140200,3454099650,23600,23500,23650,23450,4474
20250206,140100,3348695250,23500,23350,23550,23300,11315
20250206,140000,3083421750,23300,23350,23400,23300,910
20250206,135900,3062173100,23350,23250,23350,23250,1467
20250206,135800,3027950300,23300,23250,23300,23250,497
20250206,135700,3016372250,23300,23250,23300,23200,807
20250206,135600,2997605100,23200,23200,23250,23150,635
20250206,135500,2982866000,23150,23200,23200,23150,899
20250206,135400,2962024100,23150,23200,23200,23150,1290
20250206,135300,2932098600,23150,23150,23200,23150,347
20250206,135200,2924059900,23200,23200,23250,23150,614
20250206,135100,2909826100,23150,23400,23400,23000,17643
20250206,135000,2500838400,23350,23350,23400,23350,129
20250206,134900,2497821500,23350,23400,23400,23350,692
20250206,134800,2481654850,23400,23400,23400,23350,230
20250206,134700,2476275100,23400,23400,23400,23350,144
20250206,134600,2472906350,23400,23350,23400,23350,116
20250206,134500,2470193700,23350,23350,23400,23350,164
20250206,134400,2466357500,23400,23350,23400,23350,448
20250206,134300,2455890300,23350,23400,23400,23350,142
20250206,134200,2452569450,23400,23400,23400,23350,162
20250206,134100,2448779500,23350,23350,23350,23300,660
20250206,134000,2433368950,23350,23300,23350,23250,1589
20250206,133900,2396330000,23300,23300,23300,23250,231
20250206,133800,2390950950,23300,23250,23300,23250,132
20250206,133700,2387877200,23300,23350,23350,23250,303
20250206,133600,2380816650,23300,23300,23350,23300,1142
20250206,133500,2354206900,23300,23250,23300,23250,142
20250206,133400,2350899800,23250,23200,23300,23200,737
20250206,133300,2333767400,23200,23250,23250,23200,201
20250206,133200,2329097050,23200,23200,23250,23150,404
20250206,133100,2319721450,23150,23200,23200,23150,489
20250206,133000,2308381150,23150,23150,23250,23150,879
20250206,132900,2287990600,23200,23200,23200,23150,72
20250206,132800,2286322850,23200,23200,23200,23100,43
20250206,132700,2285327150,23150,23150,23150,23100,908
20250206,132600,2264310800,23150,23150,23150,23100,324
20250206,132500,2256812100,23150,23150,23150,23100,303
20250206,132400,2249800800,23100,23150,23150,23100,13
20250206,132300,2249500250,23150,23100,23150,23100,326
20250206,132200,2241955150,23100,23150,23150,23100,556
20250206,132100,2229088400,23100,23100,23150,23100,223
20250206,132000,2223927850,23150,23100,23150,23100,1041
20250206,131900,2199836750,23100,23100,23150,23100,313
20250206,131800,2192602300,23100,23100,23150,23100,102
20250206,131700,2190245200,23150,23100,23150,23100,294
20250206,131600,2183443350,23100,23100,23200,23100,568
20250206,131500,2170296450,23100,23200,23200,23100,790
20250206,131400,2151987750,23250,23200,23250,23200,65
20250206,131300,2150478700,23200,23250,23250,23200,81
20250206,131200,2148599350,23200,23250,23250,23200,15
20250206,131100,2148251000,23200,23250,23250,23200,133
20250206,131000,2145160750,23200,23200,23200,23200,83
20250206,130900,2143235150,23250,23200,23250,23150,445
20250206,130800,2132911950,23150,23200,23200,23150,1307
20250206,130700,2102599450,23150,23150,23200,23150,593
20250206,130600,2088854850,23150,23200,23200,23150,776
20250206,130500,2070858950,23200,23200,23250,23200,214
20250206,130400,2065893900,23200,23200,23250,23200,207
20250206,130300,2061086050,23200,23250,23300,23200,2177
20250206,130200,2010430900,23200,23250,23250,23200,36
20250206,130100,2009595600,23250,23200,23250,23200,50
20250206,130000,2008435200,23200,23250,23250,23200,1172
20250206,125900,1981241400,23250,23250,23250,23200,39
20250206,125800,1980335850,23200,23250,23250,23200,69
20250206,125700,1978734350,23200,23250,23250,23200,8
20250206,125600,1978548400,23250,23250,23250,23200,91
20250206,125500,1976433050,23200,23250,23250,23200,39
20250206,125400,1975527500,23200,23200,23250,23200,268
20250206,125300,1969309700,23200,23250,23250,23200,192
20250206,125200,1964850900,23250,23250,23250,23200,25
20250206,125100,1964269800,23200,23250,23250,23200,72
20250206,125000,1962596550,23200,23200,23250,23200,48
20250206,124900,1961482650,23200,23250,23250,23200,171
20250206,124800,1957510600,23200,23250,23250,23200,31
20250206,124700,1956790300,23200,23250,23250,23200,43
20250206,124600,1955791500,23200,23250,23250,23200,5
20250206,124500,1955675350,23250,23250,23250,23200,103
20250206,124400,1953281050,23250,23200,23250,23200,23
20250206,124300,1952747100,23250,23250,23250,23200,20
20250206,124200,1952282200,23250,23250,23250,23200,64
20250206,124100,1950796300,23200,23200,23250,23150,388
20250206,124000,1941788750,23150,23200,23200,23150,150
20250206,123900,1938309850,23200,23200,23200,23150,157
20250206,123800,1934668050,23200,23200,23200,23150,423
20250206,123700,1924856050,23150,23200,23200,23150,50
20250206,123600,1923698350,23200,23200,23200,23150,360
20250206,123500,1915347500,23200,23200,23200,23150,62
20250206,123400,1913910850,23200,23200,23200,23150,382
20250206,123300,1905051700,23150,23200,23200,23150,119
20250206,123200,1902296650,23150,23200,23200,23150,15
20250206,123100,1901948800,23200,23200,23200,23150,45
20250206,123000,1900904950,23150,23200,23250,23150,89
20250206,122900,1898839100,23250,23250,23250,23150,468
20250206,122800,1887990950,23250,23250,23250,23200,1079
20250206,122700,1862912500,23150,23200,23250,23150,209
20250206,122600,1858060050,23150,23150,23250,23150,1670
20250206,122500,1819295750,23200,23150,23200,23150,50
20250206,122400,1818137250,23200,23200,23200,23150,22
20250206,122300,1817626950,23200,23200,23200,23150,83
20250206,122200,1815703000,23200,23150,23200,23150,57
20250206,122100,1814382500,23200,23150,23200,23150,259
20250206,122000,1808386300,23150,23150,23200,23150,138
20250206,121900,1805190250,23150,23150,23200,23150,271
20250206,121800,1798912600,23150,23250,23250,23150,992
20250206,121700,1775908200,23250,23250,23250,23200,62
20250206,121600,1774468350,23250,23250,23250,23250,18
20250206,121500,1774049850,23200,23200,23250,23200,74
20250206,121400,1772330500,23200,23350,23350,23200,1404
20250206,121300,1739696050,23300,23300,23350,23300,232
20250206,121200,1734290350,23300,23300,23300,23250,132
20250206,121100,1731216350,23300,23250,23300,23250,20
20250206,121000,1730750800,23250,23300,23300,23250,362
20250206,120900,1722319000,23250,23300,23300,23250,706
20250206,120800,1705874800,23300,23350,23350,23300,111
20250206,120700,1703285550,23350,23400,23400,23300,628
20250206,120600,1688624250,23350,23400,23400,23350,23
20250206,120500,1688086150,23400,23350,23400,23350,5
20250206,120400,1687969250,23400,23400,23400,23300,100
20250206,120300,1685630150,23400,23400,23400,23300,12
20250206,120200,1685350050,23400,23350,23400,23300,117
20250206,120100,1682620100,23400,23400,23400,23350,63
20250206,120000,1681148500,23350,23400,23400,23300,276
20250206,115900,1674701500,23400,23400,23400,23350,63
20250206,115800,1673228750,23350,23400,23400,23350,167
20250206,115700,1669326450,23350,23400,23400,23350,107
20250206,115600,1666823750,23400,23400,23450,23350,107
20250206,115500,1664320000,23450,23450,23450,23350,124
20250206,115400,1661418500,23350,23450,23450,23350,58
20250206,115300,1660062200,23450,23350,23450,23350,143
20250206,115200,1656712250,23400,23400,23400,23400,17
20250206,115100,1656314450,23400,23400,23400,23350,88
20250206,115000,1654255700,23400,23400,23400,23350,77
20250206,114900,1652454450,23400,23450,23450,23400,107
20250206,114800,1649946200,23450,23400,23450,23350,139
20250206,114700,1646693800,23350,23350,23400,23350,99
20250206,114600,1644381800,23350,23350,23400,23350,450
20250206,114500,1633854700,23400,23400,23400,23350,165
20250206,114400,1629996150,23400,23400,23400,23350,89
20250206,114300,1627916650,23400,23450,23450,23350,1536
20250206,114200,1591994400,23400,23450,23450,23400,174
20250206,114100,1587919450,23450,23450,23450,23400,86
20250206,114000,1585903150,23450,23450,23450,23400,57
20250206,113900,1584566750,23450,23450,23450,23400,23
20250206,113800,1584027750,23400,23400,23450,23400,145
20250206,113700,1580628950,23450,23500,23500,23400,114
20250206,113600,1577955850,23400,23500,23500,23400,155
20250206,113500,1574316800,23500,23500,23500,23400,310
20250206,113400,1567050350,23400,23500,23500,23400,96
20250206,113300,1564796150,23450,23500,23500,23450,86
20250206,113200,1562775600,23500,23450,23500,23400,21
20250206,113100,1562283700,23400,23500,23500,23400,150
20250206,113000,1558760550,23500,23500,23500,23450,97
20250206,112900,1556482300,23500,23450,23500,23450,573
20250206,112800,1543045100,23450,23450,23500,23450,773
20250206,112700,1524890500,23500,23450,23500,23450,443
20250206,112600,1514497850,23400,23400,23450,23400,183
20250206,112500,1510211400,23400,23450,23500,23400,489
20250206,112400,1498742700,23500,23500,23500,23500,19
20250206,112300,1498296200,23500,23450,23500,23400,541
20250206,112200,1485607350,23450,23450,23450,23400,22
20250206,112100,1485092100,23400,23450,23450,23400,232
20250206,112000,1479655250,23400,23400,23450,23400,300
20250206,111900,1472623000,23400,23450,23450,23400,120
20250206,111800,1469809450,23400,23450,23450,23400,78
20250206,111700,1467981550,23400,23450,23450,23400,52
20250206,111600,1466764550,23400,23350,23450,23350,145
20250206,111500,1463366200,23400,23350,23450,23350,189
20250206,111400,1458940800,23400,23450,23450,23350,742
20250206,111300,1441585350,23350,23450,23450,23350,601
20250206,111200,1427521400,23400,23450,23500,23400,932
20250206,111100,1405672600,23450,23450,23450,23400,141
20250206,111000,1402367200,23450,23450,23450,23400,128
20250206,110900,1399366000,23400,23450,23450,23400,661
20250206,110800,1383865750,23450,23450,23450,23350,369
20250206,110700,1375225650,23400,23350,23450,23350,12
20250206,110600,1374944900,23450,23450,23450,23350,88
20250206,110500,1372883900,23450,23400,23450,23350,212
20250206,110400,1367921200,23400,23400,23400,23350,80
20250206,110300,1366049300,23350,23350,23400,23300,66
20250206,110200,1364505850,23400,23300,23400,23300,71
20250206,110100,1362845350,23400,23400,23400,23300,147
20250206,110000,1359413300,23350,23350,23400,23300,68
20250206,105900,1357823600,23400,23400,23400,23350,10
20250206,105800,1357589650,23400,23350,23400,23350,106
20250206,105700,1355111700,23400,23350,23400,23300,730
20250206,105600,1338062250,23400,23400,23400,23350,20
20250206,105500,1337594350,23400,23350,23400,23350,156
20250206,105400,1333945700,23350,23400,23400,23350,670
20250206,105300,1318272150,23350,23350,23350,23300,407
20250206,105200,1308769300,23350,23350,23350,23300,185
20250206,105100,1304453200,23300,23300,23350,23300,27
20250206,105000,1303824000,23300,23350,23350,23250,229
20250206,104900,1298486700,23300,23350,23350,23250,10
20250206,104800,1298253450,23300,23300,23350,23250,69
20250206,104700,1296643350,23350,23300,23350,23250,74
20250206,104600,1294916550,23350,23400,23400,23250,113
20250206,104500,1292281650,23300,23350,23400,23300,91
20250206,104400,1290156650,23350,23350,23350,23300,11
20250206,104300,1289900000,23350,23350,23350,23350,81
20250206,104200,1288008650,23350,23350,23400,23300,151
20250206,104100,1284484000,23350,23350,23350,23200,525
20250206,104000,1272231500,23350,23250,23350,23200,1176
20250206,103900,1244839350,23250,23300,23350,23250,309
20250206,103800,1237641750,23300,23350,23350,23300,119
20250206,103700,1234863750,23350,23350,23350,23300,183
20250206,103600,1230596950,23350,23300,23350,23300,8
20250206,103500,1230410450,23350,23350,23350,23350,117
20250206,103400,1227678500,23350,23350,23350,23300,237
20250206,103300,1222148350,23350,23300,23350,23300,194
20250206,103200,1217619250,23300,23300,23350,23300,175
20250206,103100,1213539250,23350,23300,23350,23300,950
20250206,103000,1191385650,23300,23300,23300,23300,86
20250206,102900,1189381850,23250,23350,23350,23250,244
20250206,102800,1183699950,23350,23350,23350,23350,53
20250206,102700,1182462400,23350,23300,23350,23300,131
20250206,102600,1179410050,23300,23300,23300,23300,1
20250206,102500,1179386750,23300,23300,23300,23300,127
20250206,102400,1176427650,23300,23250,23300,23250,56
20250206,102300,1175125350,23300,23250,23350,23250,1179
20250206,102200,1147668050,23300,23250,23300,23250,148
20250206,102100,1144221900,23250,23350,23350,23250,1279
20250206,102000,1114421900,23400,23350,23400,23300,135
20250206,101900,1111264050,23400,23400,23400,23400,2
20250206,101800,1111217250,23400,23400,23400,23350,88
20250206,101700,1109159500,23400,23400,23400,23400,56
20250206,101600,1107849100,23350,23350,23400,23350,144
20250206,101500,1104486650,23350,23350,23350,23350,81
20250206,101400,1102595300,23400,23400,23400,23300,56
20250206,101300,1101285200,23400,23400,23400,23350,108
20250206,101200,1098760800,23400,23350,23400,23350,294
20250206,101100,1091890000,23350,23350,23350,23350,1
20250206,101000,1091866650,23350,23350,23350,23300,54
20250206,100900,1090605800,23400,23350,23400,23350,52
20250206,100800,1089389700,23300,23300,23350,23300,90
20250206,100700,1087288850,23300,23400,23400,23300,223
20250206,100600,1082080800,23400,23500,23500,23350,835
20250206,100500,1062509400,23500,23400,23500,23400,1481
20250206,100400,1027794800,23400,23400,23400,23350,75
20250206,100300,1026040950,23400,23400,23400,23350,22
20250206,100200,1025526800,23400,23400,23400,23300,335
20250206,100100,1017687900,23350,23350,23400,23350,1662
20250206,100000,978877150,23400,23400,23400,23400,61
20250206,095900,977449750,23400,23400,23400,23400,115
20250206,095800,974758750,23350,23350,23400,23350,36
20250206,095700,973917950,23350,23400,23400,23350,452
20250206,095600,963356850,23450,23400,23450,23350,392
20250206,095500,954184650,23450,23400,23450,23400,209
20250206,095400,949291500,23400,23350,23500,23350,2639
20250206,095300,887471550,23350,23300,23400,23300,3816
20250206,095200,798467700,23300,23350,23350,23200,1052
20250206,095100,773962400,23300,23250,23300,23250,1509
20250206,095000,738861550,23250,23200,23250,23150,199
20250206,094900,734242550,23150,23150,23250,23150,833
20250206,094800,714922850,23200,23250,23250,23150,389
20250206,094700,705895150,23200,23150,23250,23100,364
20250206,094600,697459800,23150,23200,23200,23100,1308
20250206,094500,667168800,23150,23200,23200,23150,175
20250206,094400,663114550,23200,23200,23200,23150,96
20250206,094300,660889600,23200,23200,23200,23150,935
20250206,094200,639199650,23200,23150,23200,23100,598
20250206,094100,625350550,23150,23150,23150,23100,439
20250206,094000,615189400,23200,23200,23250,23100,610
20250206,093900,601041950,23100,23200,23200,23100,1700
20250206,093800,561656000,23200,23150,23200,23150,363
20250206,093700,553251650,23150,23100,23150,23050,698
20250206,093600,537120400,23050,23150,23150,23050,339
20250206,093500,529291100,23100,23100,23100,23000,332
20250206,093400,521623100,23000,23100,23100,23000,124
20250206,093300,518766100,23000,23000,23000,23000,0
20250206,093200,518766100,23000,23100,23100,23000,284
20250206,093100,512210300,23000,23000,23100,23000,314
20250206,093000,504982900,23000,23100,23100,23000,92
20250206,092900,502860900,23150,23150,23150,23000,57
20250206,092800,501542100,23150,23100,23200,23000,1758
20250206,092700,460870850,23000,23050,23150,22950,927
20250206,092600,439482600,23050,22900,23050,22900,211
20250206,092500,434631850,22900,22950,22950,22900,147
20250206,092400,431261100,22900,22950,22950,22850,390
20250206,092300,422313750,22950,22900,22950,22850,267
20250206,092200,416199150,22800,22900,22950,22800,1049
20250206,092100,392138600,22800,22800,22800,22800,0
20250206,092000,392138600,22800,22850,22900,22800,391
20250206,091900,383203450,22900,22900,22900,22800,65
20250206,091800,381715150,22900,22900,22900,22750,652
20250206,091700,366853700,22850,22900,22900,22800,151
20250206,091600,363403350,22900,22850,22900,22800,678
20250206,091500,347926150,22800,22800,22850,22750,639
20250206,091400,333357700,22800,22750,22800,22750,419
20250206,091300,323807900,22800,22850,22850,22750,2643
20250206,091200,263605200,22800,22800,22850,22800,158
20250206,091100,260002500,22850,22850,22850,22800,92
20250206,091000,257900750,22800,22850,22850,22800,1311
20250206,090900,227970200,22850,22900,22900,22850,10
20250206,090800,227741300,22850,22900,22900,22850,195
20250206,090700,223285100,22900,22900,22900,22850,12
20250206,090600,223010350,22850,22950,22950,22850,73
20250206,090500,221337300,22950,22900,22950,22850,316
20250206,090400,214095950,22900,22800,22950,22800,241
20250206,090300,208578750,22800,22750,22900,22750,801
20250206,090200,190299500,22750,23000,23000,22750,4593
20250206,090100,85083200,23000,23150,23150,23000,2699
20250206,090000,22841600,23100,23200,23200,23100,980