KissMeData/003090/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183900,1262859900,21700,21700,21700,21700,3371
20250206,183800,1262859900,21700,21700,21700,21700,0
20250206,183700,1262859900,21700,21700,21700,21700,0
20250206,183600,1262859900,21700,21700,21700,21700,0
20250206,183500,1262859900,21700,21700,21700,21700,0
20250206,183400,1262859900,21700,21700,21700,21700,0
20250206,183300,1262859900,21700,21700,21700,21700,0
20250206,183200,1262859900,21700,21700,21700,21700,0
20250206,183100,1262859900,21700,21700,21700,21700,0
20250206,183000,1262859900,21700,21700,21700,21700,0
20250206,182900,1262859900,21700,21700,21700,21700,0
20250206,182800,1262859900,21700,21700,21700,21700,0
20250206,182700,1262859900,21700,21700,21700,21700,0
20250206,182600,1262859900,21700,21700,21700,21700,0
20250206,182500,1262859900,21700,21700,21700,21700,0
20250206,182400,1262859900,21700,21700,21700,21700,0
20250206,182300,1262859900,21700,21700,21700,21700,0
20250206,182200,1262859900,21700,21700,21700,21700,0
20250206,182100,1262859900,21700,21700,21700,21700,0
20250206,182000,1262859900,21700,21700,21700,21700,0
20250206,181900,1262859900,21700,21700,21700,21700,0
20250206,181800,1262859900,21700,21700,21700,21700,0
20250206,181700,1262859900,21700,21700,21700,21700,0
20250206,181600,1262859900,21700,21700,21700,21700,0
20250206,181500,1262859900,21700,21700,21700,21700,0
20250206,181400,1262859900,21700,21700,21700,21700,0
20250206,181300,1262859900,21700,21700,21700,21700,0
20250206,181200,1262859900,21700,21700,21700,21700,0
20250206,181100,1262859900,21700,21700,21700,21700,0
20250206,181000,1262859900,21700,21700,21700,21700,0
20250206,180900,1262859900,21700,21700,21700,21700,3371
20250206,180800,1262859900,21700,21700,21700,21700,0
20250206,180700,1262859900,21700,21700,21700,21700,0
20250206,180600,1262859900,21700,21700,21700,21700,0
20250206,180500,1262859900,21700,21700,21700,21700,0
20250206,180400,1262859900,21700,21700,21700,21700,0
20250206,180300,1262859900,21700,21700,21700,21700,0
20250206,180200,1262859900,21700,21700,21700,21700,0
20250206,180100,1262859900,21700,21700,21700,21700,0
20250206,180000,1262859900,21700,21700,21700,21700,0
20250206,175900,1262859900,21700,21700,21700,21700,0
20250206,175800,1262859900,21700,21700,21700,21700,0
20250206,175700,1262859900,21700,21700,21700,21700,0
20250206,175600,1262859900,21700,21700,21700,21700,0
20250206,175500,1262859900,21700,21700,21700,21700,0
20250206,175400,1262859900,21700,21700,21700,21700,0
20250206,175300,1262859900,21700,21700,21700,21700,0
20250206,175200,1262859900,21700,21700,21700,21700,0
20250206,175100,1262859900,21700,21700,21700,21700,0
20250206,175000,1262859900,21700,21700,21700,21700,0
20250206,174900,1262859900,21700,21700,21700,21700,0
20250206,174800,1262859900,21700,21700,21700,21700,0
20250206,174700,1262859900,21700,21700,21700,21700,0
20250206,174600,1262859900,21700,21700,21700,21700,0
20250206,174500,1262859900,21700,21700,21700,21700,0
20250206,174400,1262859900,21700,21700,21700,21700,0
20250206,174300,1262859900,21700,21700,21700,21700,0
20250206,174200,1262859900,21700,21700,21700,21700,0
20250206,174100,1262859900,21700,21700,21700,21700,0
20250206,174000,1262859900,21700,21700,21700,21700,0
20250206,173900,1262859900,21700,21700,21700,21700,3371
20250206,173800,1262859900,21700,21700,21700,21700,0
20250206,173700,1262859900,21700,21700,21700,21700,0
20250206,173600,1262859900,21700,21700,21700,21700,0
20250206,173500,1262859900,21700,21700,21700,21700,0
20250206,173400,1262859900,21700,21700,21700,21700,0
20250206,173300,1262859900,21700,21700,21700,21700,0
20250206,173200,1262859900,21700,21700,21700,21700,0
20250206,173100,1262859900,21700,21700,21700,21700,0
20250206,173000,1262859900,21700,21700,21700,21700,0
20250206,172900,1262859900,21700,21700,21700,21700,0
20250206,172800,1262859900,21700,21700,21700,21700,0
20250206,172700,1262859900,21700,21700,21700,21700,0
20250206,172600,1262859900,21700,21700,21700,21700,0
20250206,172500,1262859900,21700,21700,21700,21700,0
20250206,172400,1262859900,21700,21700,21700,21700,0
20250206,172300,1262859900,21700,21700,21700,21700,0
20250206,172200,1262859900,21700,21700,21700,21700,0
20250206,172100,1262859900,21700,21700,21700,21700,0
20250206,172000,1262859900,21700,21700,21700,21700,0
20250206,171900,1262859900,21700,21700,21700,21700,0
20250206,171800,1262859900,21700,21700,21700,21700,0
20250206,171700,1262859900,21700,21700,21700,21700,0
20250206,171600,1262859900,21700,21700,21700,21700,0
20250206,171500,1262859900,21700,21700,21700,21700,0
20250206,171400,1262859900,21700,21700,21700,21700,0
20250206,171300,1262859900,21700,21700,21700,21700,0
20250206,171200,1262859900,21700,21700,21700,21700,0
20250206,171100,1262859900,21700,21700,21700,21700,0
20250206,171000,1262859900,21700,21700,21700,21700,0
20250206,170900,1262859900,21700,21700,21700,21700,3371
20250206,170800,1262859900,21700,21700,21700,21700,0
20250206,170700,1262859900,21700,21700,21700,21700,0
20250206,170600,1262859900,21700,21700,21700,21700,0
20250206,170500,1262859900,21700,21700,21700,21700,0
20250206,170400,1262859900,21700,21700,21700,21700,0
20250206,170300,1262859900,21700,21700,21700,21700,0
20250206,170200,1262859900,21700,21700,21700,21700,0
20250206,170100,1262859900,21700,21700,21700,21700,0
20250206,170000,1262859900,21700,21700,21700,21700,0
20250206,165900,1262859900,21700,21700,21700,21700,0
20250206,165800,1262859900,21700,21700,21700,21700,0
20250206,165700,1262859900,21700,21700,21700,21700,0
20250206,165600,1262859900,21700,21700,21700,21700,0
20250206,165500,1262859900,21700,21700,21700,21700,0
20250206,165400,1262859900,21700,21700,21700,21700,0
20250206,165300,1262859900,21700,21700,21700,21700,0
20250206,165200,1262859900,21700,21700,21700,21700,0
20250206,165100,1262859900,21700,21700,21700,21700,0
20250206,165000,1262859900,21700,21700,21700,21700,0
20250206,164900,1262859900,21700,21700,21700,21700,0
20250206,164800,1262859900,21700,21700,21700,21700,0
20250206,164700,1262859900,21700,21700,21700,21700,0
20250206,164600,1262859900,21700,21700,21700,21700,0
20250206,164500,1262859900,21700,21700,21700,21700,0
20250206,164400,1262859900,21700,21700,21700,21700,0
20250206,164300,1262859900,21700,21700,21700,21700,0
20250206,164200,1262859900,21700,21700,21700,21700,0
20250206,164100,1262859900,21700,21700,21700,21700,0
20250206,164000,1262859900,21700,21700,21700,21700,0
20250206,163900,1262859900,21700,21700,21700,21700,3371
20250206,163800,1262859900,21700,21700,21700,21700,0
20250206,163700,1262859900,21700,21700,21700,21700,0
20250206,163600,1262859900,21700,21700,21700,21700,0
20250206,163500,1262859900,21700,21700,21700,21700,0
20250206,163400,1262859900,21700,21700,21700,21700,0
20250206,163300,1262859900,21700,21700,21700,21700,0
20250206,163200,1262859900,21700,21700,21700,21700,0
20250206,163100,1262859900,21700,21700,21700,21700,0
20250206,163000,1262859900,21700,21700,21700,21700,0
20250206,162900,1262859900,21700,21700,21700,21700,0
20250206,162800,1262859900,21700,21700,21700,21700,0
20250206,162700,1262859900,21700,21700,21700,21700,0
20250206,162600,1262859900,21700,21700,21700,21700,0
20250206,162500,1262859900,21700,21700,21700,21700,0
20250206,162400,1262859900,21700,21700,21700,21700,0
20250206,162300,1262859900,21700,21700,21700,21700,0
20250206,162200,1262859900,21700,21700,21700,21700,0
20250206,162100,1262859900,21700,21700,21700,21700,0
20250206,162000,1262859900,21700,21700,21700,21700,0
20250206,161900,1262859900,21700,21700,21700,21700,0
20250206,161800,1262859900,21700,21700,21700,21700,0
20250206,161700,1262859900,21700,21700,21700,21700,0
20250206,161600,1262859900,21700,21700,21700,21700,0
20250206,161500,1262859900,21700,21700,21700,21700,0
20250206,161400,1262859900,21700,21700,21700,21700,0
20250206,161300,1262859900,21700,21700,21700,21700,0
20250206,161200,1262859900,21700,21700,21700,21700,0
20250206,161100,1262859900,21700,21700,21700,21700,0
20250206,161000,1262859900,21700,21700,21700,21700,0
20250206,160900,1262859900,21700,21700,21700,21700,3371
20250206,160800,1262859900,21700,21700,21700,21700,0
20250206,160700,1262859900,21700,21700,21700,21700,0
20250206,160600,1262859900,21700,21700,21700,21700,0
20250206,160500,1262859900,21700,21700,21700,21700,0
20250206,160400,1262859900,21700,21700,21700,21700,0
20250206,160300,1262859900,21700,21700,21700,21700,0
20250206,160200,1262859900,21700,21700,21700,21700,0
20250206,160100,1262859900,21700,21700,21700,21700,0
20250206,160000,1262859900,21700,21700,21700,21700,0
20250206,155900,1262859900,21700,21700,21700,21700,0
20250206,155800,1262859900,21700,21700,21700,21700,0
20250206,155700,1262859900,21700,21700,21700,21700,0
20250206,155600,1262859900,21700,21700,21700,21700,0
20250206,155500,1262859900,21700,21700,21700,21700,0
20250206,155400,1262859900,21700,21700,21700,21700,0
20250206,155300,1262859900,21700,21700,21700,21700,0
20250206,155200,1262859900,21700,21700,21700,21700,0
20250206,155100,1262859900,21700,21700,21700,21700,0
20250206,155000,1262859900,21700,21700,21700,21700,0
20250206,154900,1262859900,21700,21700,21700,21700,0
20250206,154800,1262859900,21700,21700,21700,21700,0
20250206,154700,1262859900,21700,21700,21700,21700,0
20250206,154600,1262859900,21700,21700,21700,21700,0
20250206,154500,1262859900,21700,21700,21700,21700,0
20250206,154400,1262859900,21700,21700,21700,21700,0
20250206,154300,1262859900,21700,21700,21700,21700,0
20250206,154200,1262859900,21700,21700,21700,21700,0
20250206,154100,1262859900,21700,21700,21700,21700,0
20250206,154000,1262859900,21700,21700,21700,21700,0
20250206,153900,1262859900,21700,21700,21700,21700,3371
20250206,153800,1262859900,21700,21700,21700,21700,0
20250206,153700,1262859900,21700,21700,21700,21700,0
20250206,153600,1262859900,21700,21700,21700,21700,0
20250206,153500,1262859900,21700,21700,21700,21700,0
20250206,153400,1262859900,21700,21700,21700,21700,0
20250206,153300,1262859900,21700,21700,21700,21700,0
20250206,153200,1262859900,21700,21700,21700,21700,0
20250206,153100,1262859900,21700,21700,21700,21700,0
20250206,153000,1262859900,21700,21700,21700,21700,3371
20250206,152900,1189709200,21600,21600,21600,21600,0
20250206,152800,1189709200,21600,21600,21600,21600,0
20250206,152700,1189709200,21600,21600,21600,21600,0
20250206,152600,1189709200,21600,21600,21600,21600,0
20250206,152500,1189709200,21600,21600,21600,21600,0
20250206,152400,1189709200,21600,21600,21600,21600,0
20250206,152300,1189709200,21600,21600,21600,21600,0
20250206,152200,1189709200,21600,21600,21600,21600,0
20250206,152100,1189709200,21600,21600,21600,21600,0
20250206,152000,1189709200,21600,21600,21600,21600,0
20250206,151900,1189709200,21600,21600,21600,21600,31
20250206,151800,1189039600,21700,21700,21700,21600,74
20250206,151700,1187435100,21700,21700,21700,21700,1
20250206,151600,1187413400,21700,21700,21700,21700,21
20250206,151500,1186957700,21750,21650,21750,21650,130
20250206,151400,1184140200,21650,21700,21700,21650,104
20250206,151300,1181884650,21700,21750,21750,21700,51
20250206,151200,1180777900,21750,21750,21750,21650,48
20250206,151100,1179737050,21750,21650,21750,21650,394
20250206,151000,1171186900,21700,21700,21700,21700,202
20250206,150900,1166803500,21650,21650,21650,21650,1
20250206,150800,1166781850,21650,21650,21650,21650,93
20250206,150700,1164768400,21700,21700,21700,21700,804
20250206,150600,1147321600,21700,21650,21700,21650,119
20250206,150500,1144742750,21700,21700,21700,21700,1
20250206,150400,1144721050,21700,21700,21700,21700,275
20250206,150300,1138753550,21700,21750,21750,21700,697
20250206,150200,1123626750,21700,21700,21700,21700,10
20250206,150100,1123409750,21750,21700,21750,21700,1108
20250206,150000,1099366100,21700,21650,21700,21650,106
20250206,145900,1097070900,21700,21700,21700,21700,67
20250206,145800,1095617000,21650,21700,21700,21650,73
20250206,145700,1094034900,21700,21700,21700,21700,406
20250206,145600,1085224700,21700,21700,21700,21700,34
20250206,145500,1084486900,21650,21700,21700,21650,36
20250206,145400,1083705850,21700,21700,21700,21700,30
20250206,145300,1083054850,21700,21700,21700,21700,34
20250206,145200,1082317050,21700,21700,21700,21700,34
20250206,145100,1081579250,21700,21700,21700,21700,82
20250206,145000,1079799850,21650,21650,21650,21650,0
20250206,144900,1079799850,21650,21700,21700,21650,422
20250206,144800,1070643000,21700,21650,21700,21650,59
20250206,144700,1069363950,21700,21650,21700,21650,952
20250206,144600,1048705850,21650,21700,21700,21650,63
20250206,144500,1047340250,21700,21700,21700,21700,54
20250206,144400,1046168450,21700,21650,21700,21650,36
20250206,144300,1045387350,21650,21650,21650,21650,100
20250206,144200,1043222350,21650,21650,21650,21650,0
20250206,144100,1043222350,21650,21650,21650,21650,0
20250206,144000,1043222350,21650,21650,21650,21650,0
20250206,143900,1043222350,21650,21650,21650,21650,37
20250206,143800,1042421300,21650,21650,21650,21650,533
20250206,143700,1030881850,21650,21650,21650,21650,100
20250206,143600,1028716850,21650,21650,21650,21650,151
20250206,143500,1025447700,21700,21700,21700,21650,1091
20250206,143400,1001774700,21700,21700,21700,21700,2
20250206,143300,1001731300,21650,21650,21650,21650,75
20250206,143200,1000107550,21650,21650,21650,21650,3
20250206,143100,1000042600,21650,21650,21650,21650,5
20250206,143000,999934350,21650,21650,21700,21650,970
20250206,142900,978928200,21650,21650,21650,21650,0
20250206,142800,978928200,21650,21650,21650,21650,100
20250206,142700,976763200,21650,21600,21650,21600,289
20250206,142600,970518850,21600,21600,21600,21600,3
20250206,142500,970454050,21600,21550,21600,21550,95
20250206,142400,968404050,21550,21550,21600,21550,68
20250206,142300,966937050,21600,21550,21600,21550,13
20250206,142200,966656300,21600,21600,21600,21600,12
20250206,142100,966397100,21600,21600,21600,21600,14
20250206,142000,966094700,21600,21600,21600,21600,0
20250206,141900,966094700,21600,21600,21600,21600,10
20250206,141800,965878700,21600,21600,21600,21600,445
20250206,141700,956266700,21600,21600,21600,21600,0
20250206,141600,956266700,21600,21550,21600,21550,50
20250206,141500,955188350,21600,21600,21600,21600,11
20250206,141400,954950750,21500,21500,21500,21500,0
20250206,141300,954950750,21500,21500,21500,21500,2
20250206,141200,954907750,21500,21500,21500,21500,0
20250206,141100,954907750,21500,21500,21500,21500,0
20250206,141000,954907750,21500,21550,21550,21500,216
20250206,140900,950254500,21600,21600,21600,21600,1
20250206,140800,950232900,21550,21550,21550,21550,4
20250206,140700,950146700,21550,21550,21550,21550,102
20250206,140600,947948600,21550,21550,21550,21550,0
20250206,140500,947948600,21550,21550,21550,21550,4
20250206,140400,947862400,21550,21550,21550,21550,0
20250206,140300,947862400,21550,21550,21550,21550,141
20250206,140200,944823850,21550,21550,21550,21550,1
20250206,140100,944802300,21500,21500,21500,21500,2
20250206,140000,944759300,21550,21550,21550,21500,536
20250206,135900,933208850,21550,21550,21550,21550,7
20250206,135800,933058000,21550,21550,21550,21550,10
20250206,135700,932842500,21550,21550,21550,21550,7
20250206,135600,932691650,21500,21500,21500,21500,20
20250206,135500,932261650,21550,21550,21550,21550,0
20250206,135400,932261650,21550,21550,21550,21550,4
20250206,135300,932175450,21550,21550,21550,21550,6
20250206,135200,932046150,21550,21550,21550,21550,0
20250206,135100,932046150,21550,21550,21550,21550,5
20250206,135000,931938400,21550,21550,21550,21550,3
20250206,134900,931873750,21550,21550,21550,21550,158
20250206,134800,928468850,21550,21550,21550,21550,0
20250206,134700,928468850,21550,21550,21550,21550,4
20250206,134600,928382650,21550,21600,21600,21550,12
20250206,134500,928123600,21550,21550,21600,21550,144
20250206,134400,925020250,21600,21600,21600,21600,23
20250206,134300,924523450,21600,21550,21600,21550,33
20250206,134200,923812150,21600,21600,21600,21600,7
20250206,134100,923660950,21600,21600,21600,21600,22
20250206,134000,923185750,21600,21550,21600,21550,56
20250206,133900,921978450,21600,21600,21600,21600,96
20250206,133800,919904850,21500,21500,21500,21500,57
20250206,133700,918679350,21550,21550,21550,21550,173
20250206,133600,914951200,21550,21550,21550,21550,109
20250206,133500,912602250,21500,21500,21500,21500,31
20250206,133400,911935750,21500,21500,21500,21500,27
20250206,133300,911355250,21600,21600,21600,21600,0
20250206,133200,911355250,21600,21600,21600,21600,0
20250206,133100,911355250,21600,21600,21600,21600,5
20250206,133000,911247250,21600,21600,21600,21600,0
20250206,132900,911247250,21600,21550,21600,21550,63
20250206,132800,909887900,21500,21500,21550,21500,65
20250206,132700,908489950,21450,21450,21450,21450,0
20250206,132600,908489950,21450,21500,21600,21450,2390
20250206,132500,856949050,21450,21450,21450,21450,0
20250206,132400,856949050,21450,21500,21500,21450,40
20250206,132300,856089600,21450,21450,21500,21450,355
20250206,132200,848474800,21450,21450,21450,21450,5
20250206,132100,848367550,21450,21450,21450,21450,0
20250206,132000,848367550,21450,21450,21450,21450,0
20250206,131900,848367550,21450,21450,21450,21450,1
20250206,131800,848346100,21450,21450,21450,21450,0
20250206,131700,848346100,21450,21450,21450,21450,0
20250206,131600,848346100,21450,21450,21450,21450,0
20250206,131500,848346100,21450,21450,21450,21450,40
20250206,131400,847488100,21450,21450,21450,21450,430
20250206,131300,838264600,21450,21450,21450,21450,0
20250206,131200,838264600,21450,21450,21450,21450,1
20250206,131100,838243150,21450,21450,21450,21450,15
20250206,131000,837921400,21500,21500,21500,21500,0
20250206,130900,837921400,21500,21500,21500,21500,9
20250206,130800,837727900,21450,21450,21450,21450,0
20250206,130700,837727900,21450,21500,21500,21450,646
20250206,130600,823840300,21550,21550,21550,21550,56
20250206,130500,822633500,21550,21550,21550,21550,23
20250206,130400,822137850,21550,21550,21550,21550,12
20250206,130300,821879250,21550,21550,21550,21550,6
20250206,130200,821749950,21500,21500,21500,21500,94
20250206,130100,819728950,21550,21500,21550,21500,27
20250206,130000,819147150,21500,21450,21500,21450,246
20250206,125900,813858300,21500,21450,21500,21450,22
20250206,125800,813385400,21500,21450,21500,21450,54
20250206,125700,812225700,21450,21500,21500,21450,11
20250206,125600,811989250,21500,21500,21500,21450,44
20250206,125500,811043350,21500,21500,21500,21500,20
20250206,125400,810613350,21500,21500,21500,21500,0
20250206,125300,810613350,21500,21500,21500,21500,1
20250206,125200,810591850,21450,21450,21450,21450,0
20250206,125100,810591850,21450,21450,21450,21450,31
20250206,125000,809926900,21500,21500,21500,21500,6
20250206,124900,809797900,21450,21450,21450,21450,1
20250206,124800,809776450,21450,21450,21450,21450,91
20250206,124700,807824500,21450,21450,21450,21450,0
20250206,124600,807824500,21450,21450,21450,21450,2
20250206,124500,807781600,21500,21500,21500,21500,7
20250206,124400,807631100,21450,21450,21450,21450,1
20250206,124300,807609650,21500,21500,21500,21500,0
20250206,124200,807609650,21500,21500,21500,21500,0
20250206,124100,807609650,21500,21500,21500,21500,200
20250206,124000,803309650,21500,21500,21500,21500,1
20250206,123900,803288150,21500,21500,21500,21500,1
20250206,123800,803266650,21500,21500,21500,21500,78
20250206,123700,801589650,21500,21500,21500,21500,0
20250206,123600,801589650,21500,21500,21500,21500,0
20250206,123500,801589650,21500,21500,21500,21500,0
20250206,123400,801589650,21500,21500,21500,21500,1
20250206,123300,801568150,21500,21550,21550,21500,52
20250206,123200,800449500,21500,21500,21500,21500,60
20250206,123100,799159500,21500,21500,21500,21500,0
20250206,123000,799159500,21500,21450,21500,21450,12
20250206,122900,798901550,21500,21500,21500,21500,4
20250206,122800,798815550,21500,21500,21500,21450,5
20250206,122700,798708100,21500,21500,21500,21500,3
20250206,122600,798643600,21500,21500,21500,21500,83
20250206,122500,796859100,21500,21500,21500,21500,72
20250206,122400,795311100,21500,21450,21500,21450,2
20250206,122300,795268150,21500,21500,21500,21500,209
20250206,122200,790774650,21500,21500,21500,21500,150
20250206,122100,787549650,21500,21500,21500,21500,2
20250206,122000,787506650,21500,21550,21550,21500,64
20250206,121900,786128000,21550,21550,21550,21550,0
20250206,121800,786128000,21550,21550,21550,21550,27
20250206,121700,785546150,21550,21550,21550,21550,0
20250206,121600,785546150,21550,21550,21550,21550,69
20250206,121500,784059200,21550,21550,21550,21550,4
20250206,121400,783973000,21550,21550,21550,21550,0
20250206,121300,783973000,21550,21550,21550,21550,134
20250206,121200,781085300,21550,21550,21550,21550,22
20250206,121100,780611200,21550,21550,21550,21550,98
20250206,121000,778499300,21550,21550,21550,21550,0
20250206,120900,778499300,21550,21550,21550,21550,242
20250206,120800,773284200,21500,21500,21500,21500,0
20250206,120700,773284200,21500,21500,21500,21500,6
20250206,120600,773155200,21500,21500,21500,21500,0
20250206,120500,773155200,21500,21500,21500,21500,0
20250206,120400,773155200,21500,21500,21500,21500,5
20250206,120300,773047700,21500,21500,21500,21500,2
20250206,120200,773004700,21500,21500,21500,21500,150
20250206,120100,769779700,21550,21500,21550,21500,51
20250206,120000,768682200,21500,21450,21500,21450,45
20250206,115900,767714750,21450,21450,21450,21450,1
20250206,115800,767693300,21500,21500,21500,21500,327
20250206,115700,760662800,21550,21550,21550,21550,11
20250206,115600,760425750,21550,21550,21550,21550,11
20250206,115500,760188700,21550,21500,21550,21500,13
20250206,115400,759908650,21550,21550,21550,21550,13
20250206,115300,759628500,21500,21500,21500,21500,1
20250206,115200,759607000,21500,21550,21550,21500,97
20250206,115100,757516700,21550,21500,21550,21500,4
20250206,115000,757430550,21550,21550,21550,21550,70
20250206,114900,755922050,21500,21500,21500,21500,1
20250206,114800,755900550,21500,21500,21500,21500,1
20250206,114700,755879050,21600,21600,21600,21600,20
20250206,114600,755447050,21500,21500,21500,21500,0
20250206,114500,755447050,21500,21550,21550,21500,97
20250206,114400,753356750,21500,21500,21500,21500,1
20250206,114300,753335250,21500,21500,21500,21500,1
20250206,114200,753313750,21550,21550,21550,21550,39
20250206,114100,752473300,21550,21600,21600,21550,284
20250206,114000,746352400,21600,21550,21600,21550,16
20250206,113900,746006850,21600,21600,21600,21600,14
20250206,113800,745704450,21600,21600,21600,21600,14
20250206,113700,745402050,21600,21600,21600,21600,44
20250206,113600,744451650,21600,21600,21600,21600,40
20250206,113500,743587650,21550,21550,21550,21550,0
20250206,113400,743587650,21550,21550,21550,21550,1
20250206,113300,743566100,21550,21550,21550,21550,0
20250206,113200,743566100,21550,21550,21550,21550,1
20250206,113100,743544550,21600,21600,21600,21600,27
20250206,113000,742961350,21550,21550,21550,21550,2
20250206,112900,742918250,21550,21550,21550,21550,1
20250206,112800,742896700,21600,21600,21600,21600,3
20250206,112700,742831900,21550,21550,21550,21550,0
20250206,112600,742831900,21550,21550,21550,21550,4
20250206,112500,742745700,21500,21550,21550,21500,233
20250206,112400,737724600,21550,21550,21550,21550,0
20250206,112300,737724600,21550,21550,21550,21550,0
20250206,112200,737724600,21550,21550,21550,21550,92
20250206,112100,735742000,21550,21550,21550,21550,1
20250206,112000,735720450,21550,21550,21550,21550,32
20250206,111900,735030850,21550,21550,21550,21550,0
20250206,111800,735030850,21550,21600,21600,21550,197
20250206,111700,730784650,21600,21600,21600,21600,130
20250206,111600,727976650,21550,21600,21600,21550,17
20250206,111500,727609550,21600,21550,21600,21550,20
20250206,111400,727177600,21600,21550,21600,21550,8
20250206,111300,727004850,21550,21550,21550,21550,0
20250206,111200,727004850,21550,21550,21550,21550,6
20250206,111100,726875550,21550,21550,21550,21550,0
20250206,111000,726875550,21550,21550,21550,21550,51
20250206,110900,725776500,21550,21550,21550,21550,1
20250206,110800,725754950,21600,21600,21600,21600,2
20250206,110700,725711750,21500,21500,21500,21500,2
20250206,110600,725668750,21550,21550,21550,21550,10
20250206,110500,725453250,21550,21550,21550,21550,100
20250206,110400,723298250,21600,21600,21600,21600,20
20250206,110300,722866250,21600,21600,21600,21600,8
20250206,110200,722693450,21550,21550,21550,21550,0
20250206,110100,722693450,21550,21550,21650,21550,3
20250206,110000,722628700,21500,21600,21600,21500,329
20250206,105900,715548600,21650,21550,21650,21550,454
20250206,105800,705761100,21550,21650,21650,21550,375
20250206,105700,697664900,21700,21700,21700,21700,0
20250206,105600,697664900,21700,21600,21700,21600,4
20250206,105500,697578200,21650,21650,21650,21650,0
20250206,105400,697578200,21650,21650,21650,21650,56
20250206,105300,696365800,21600,21650,21650,21600,500
20250206,105200,685555550,21650,21650,21650,21650,5
20250206,105100,685447300,21650,21650,21650,21650,1
20250206,105000,685425650,21700,21700,21700,21700,100
20250206,104900,683255650,21700,21650,21700,21650,218
20250206,104800,678525100,21650,21700,21700,21650,102
20250206,104700,676311850,21650,21700,21700,21650,5
20250206,104600,676203500,21650,21650,21650,21650,730
20250206,104500,660399000,21550,21600,21600,21550,2
20250206,104400,660355850,21650,21650,21650,21650,1
20250206,104300,660334200,21600,21600,21600,21500,10
20250206,104200,660118400,21600,21550,21600,21550,376
20250206,104100,652015350,21600,21650,21650,21600,804
20250206,104000,634648800,21650,21600,21650,21600,4
20250206,103900,634562250,21650,21650,21650,21650,96
20250206,103800,632483850,21600,21650,21700,21600,206
20250206,103700,628023850,21700,21650,21700,21650,174
20250206,103600,624253100,21700,21650,21700,21650,32
20250206,103500,623558900,21700,21650,21700,21650,806
20250206,103400,606095600,21650,21600,21650,21600,801
20250206,103300,588788700,21600,21600,21600,21600,0
20250206,103200,588788700,21600,21600,21600,21600,4
20250206,103100,588702300,21550,21550,21550,21550,149
20250206,103000,585491350,21550,21500,21550,21500,58
20250206,102900,584243100,21550,21500,21550,21500,21
20250206,102800,583790600,21550,21500,21550,21500,17
20250206,102700,583424700,21500,21500,21500,21500,0
20250206,102600,583424700,21500,21500,21500,21500,0
20250206,102500,583424700,21500,21500,21500,21500,3
20250206,102400,583360200,21450,21500,21500,21450,121
20250206,102300,580764250,21550,21550,21550,21550,72
20250206,102200,579212650,21500,21500,21500,21500,121
20250206,102100,576611150,21500,21450,21500,21450,6
20250206,102000,576482250,21450,21450,21450,21450,2
20250206,101900,576439350,21500,21500,21500,21500,3
20250206,101800,576374850,21450,21500,21500,21450,4
20250206,101700,576288900,21500,21450,21500,21450,377
20250206,101600,568202050,21450,21500,21500,21450,221
20250206,101500,563459950,21450,21400,21450,21400,127
20250206,101400,560736000,21500,21450,21500,21450,289
20250206,101300,554536750,21500,21550,21550,21500,666
20250206,101200,540203750,21550,21600,21600,21550,15
20250206,101100,539879800,21600,21550,21600,21550,103
20250206,101000,537660050,21600,21550,21600,21550,101
20250206,100900,535483400,21550,21550,21550,21550,0
20250206,100800,535483400,21550,21550,21550,21550,100
20250206,100700,533328400,21600,21550,21600,21550,13
20250206,100600,533048150,21600,21600,21600,21600,260
20250206,100500,527432150,21650,21650,21650,21600,68
20250206,100400,525960100,21650,21650,21650,21650,0
20250206,100300,525960100,21650,21650,21650,21650,186
20250206,100200,521933200,21650,21650,21650,21650,215
20250206,100100,517278450,21650,21600,21700,21600,1691
20250206,100000,480715900,21600,21550,21600,21550,171
20250206,095900,477022950,21600,21600,21600,21600,6
20250206,095800,476893350,21600,21600,21600,21600,130
20250206,095700,474085350,21600,21600,21600,21600,1
20250206,095600,474063750,21600,21500,21600,21500,4244
20250206,095500,382738950,21450,21450,21450,21450,1
20250206,095400,382717500,21500,21500,21500,21500,74
20250206,095300,381126500,21500,21500,21500,21500,40
20250206,095200,380266500,21450,21450,21450,21450,26
20250206,095100,379708800,21450,21450,21450,21450,0
20250206,095000,379708800,21450,21450,21450,21450,177
20250206,094900,375912150,21500,21500,21500,21450,73
20250206,094800,374342950,21500,21500,21500,21500,0
20250206,094700,374342950,21500,21500,21500,21500,1
20250206,094600,374321450,21450,21450,21450,21450,37
20250206,094500,373527800,21450,21450,21450,21450,291
20250206,094400,367285850,21400,21400,21400,21400,47
20250206,094300,366280050,21450,21450,21450,21450,0
20250206,094200,366280050,21450,21400,21450,21400,128
20250206,094100,363535450,21450,21450,21450,21450,5
20250206,094000,363428200,21400,21400,21400,21400,49
20250206,093900,362379600,21400,21350,21400,21350,66
20250206,093800,360967950,21400,21400,21400,21400,31
20250206,093700,360304550,21400,21400,21400,21400,136
20250206,093600,357394150,21400,21400,21400,21400,2
20250206,093500,357351350,21400,21400,21450,21400,498
20250206,093400,346689000,21450,21450,21450,21450,276
20250206,093300,340768800,21450,21450,21500,21450,128
20250206,093200,338023000,21500,21500,21500,21500,263
20250206,093100,332368500,21550,21550,21550,21500,244
20250206,093000,327115100,21550,21450,21550,21450,1634
20250206,092900,291988700,21450,21450,21450,21450,0
20250206,092800,291988700,21450,21450,21450,21400,41
20250206,092700,291109550,21450,21450,21500,21450,1569
20250206,092600,257454400,21450,21400,21450,21400,60
20250206,092500,256167850,21400,21450,21450,21400,164
20250206,092400,252650750,21400,21400,21400,21400,71
20250206,092300,251131350,21400,21350,21400,21350,1364
20250206,092200,221950200,21350,21300,21350,21300,547
20250206,092100,210282650,21250,21250,21250,21250,0
20250206,092000,210282650,21250,21250,21350,21250,219
20250206,091900,205622000,21250,21300,21300,21250,1114
20250206,091800,181947700,21300,21300,21300,21300,44
20250206,091700,181010500,21300,21250,21300,21250,11
20250206,091600,180776500,21250,21350,21350,21250,173
20250206,091500,177091900,21350,21300,21350,21300,634
20250206,091400,163562250,21350,21300,21350,21300,101
20250206,091300,161405950,21300,21300,21300,21300,243
20250206,091200,156230050,21300,21300,21300,21300,10
20250206,091100,156017050,21300,21350,21350,21300,31
20250206,091000,155356000,21350,21350,21450,21300,296
20250206,090900,149047400,21350,21300,21400,21300,1072
20250206,090800,126162350,21300,21300,21300,21300,39
20250206,090700,125331650,21300,21200,21300,21150,821
20250206,090600,107897100,21100,21150,21200,21100,79
20250206,090500,106226650,21200,21250,21250,21150,1157
20250206,090400,81739500,21200,21200,21250,21150,593
20250206,090300,69147450,21050,21100,21150,21050,1150
20250206,090200,44857600,20950,20850,21100,20850,1462
20250206,090100,14167450,20900,20900,20950,20900,509
20250206,090000,3509700,20900,20900,20950,20700,168