KissMeData/026960/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191200,1704706400,23050,23050,23050,23050,2435
20250207,191100,1704706400,23050,23050,23050,23050,0
20250207,191000,1704706400,23050,23050,23050,23050,0
20250207,190900,1704706400,23050,23050,23050,23050,0
20250207,190800,1704706400,23050,23050,23050,23050,0
20250207,190700,1704706400,23050,23050,23050,23050,0
20250207,190600,1704706400,23050,23050,23050,23050,0
20250207,190500,1704706400,23050,23050,23050,23050,0
20250207,190400,1704706400,23050,23050,23050,23050,0
20250207,190300,1704706400,23050,23050,23050,23050,0
20250207,190200,1704706400,23050,23050,23050,23050,0
20250207,190100,1704706400,23050,23050,23050,23050,0
20250207,190000,1704706400,23050,23050,23050,23050,0
20250207,185900,1704706400,23050,23050,23050,23050,0
20250207,185800,1704706400,23050,23050,23050,23050,0
20250207,185700,1704706400,23050,23050,23050,23050,0
20250207,185600,1704706400,23050,23050,23050,23050,0
20250207,185500,1704706400,23050,23050,23050,23050,0
20250207,185400,1704706400,23050,23050,23050,23050,0
20250207,185300,1704706400,23050,23050,23050,23050,0
20250207,185200,1704706400,23050,23050,23050,23050,0
20250207,185100,1704706400,23050,23050,23050,23050,0
20250207,185000,1704706400,23050,23050,23050,23050,0
20250207,184900,1704706400,23050,23050,23050,23050,0
20250207,184800,1704706400,23050,23050,23050,23050,0
20250207,184700,1704706400,23050,23050,23050,23050,0
20250207,184600,1704706400,23050,23050,23050,23050,0
20250207,184500,1704706400,23050,23050,23050,23050,0
20250207,184400,1704706400,23050,23050,23050,23050,0
20250207,184300,1704706400,23050,23050,23050,23050,0
20250207,184200,1704706400,23050,23050,23050,23050,2435
20250207,184100,1704706400,23050,23050,23050,23050,0
20250207,184000,1704706400,23050,23050,23050,23050,0
20250207,183900,1704706400,23050,23050,23050,23050,0
20250207,183800,1704706400,23050,23050,23050,23050,0
20250207,183700,1704706400,23050,23050,23050,23050,0
20250207,183600,1704706400,23050,23050,23050,23050,0
20250207,183500,1704706400,23050,23050,23050,23050,0
20250207,183400,1704706400,23050,23050,23050,23050,0
20250207,183300,1704706400,23050,23050,23050,23050,0
20250207,183200,1704706400,23050,23050,23050,23050,0
20250207,183100,1704706400,23050,23050,23050,23050,0
20250207,183000,1704706400,23050,23050,23050,23050,0
20250207,182900,1704706400,23050,23050,23050,23050,0
20250207,182800,1704706400,23050,23050,23050,23050,0
20250207,182700,1704706400,23050,23050,23050,23050,0
20250207,182600,1704706400,23050,23050,23050,23050,0
20250207,182500,1704706400,23050,23050,23050,23050,0
20250207,182400,1704706400,23050,23050,23050,23050,0
20250207,182300,1704706400,23050,23050,23050,23050,0
20250207,182200,1704706400,23050,23050,23050,23050,0
20250207,182100,1704706400,23050,23050,23050,23050,0
20250207,182000,1704706400,23050,23050,23050,23050,0
20250207,181900,1704706400,23050,23050,23050,23050,0
20250207,181800,1704706400,23050,23050,23050,23050,0
20250207,181700,1704706400,23050,23050,23050,23050,0
20250207,181600,1704706400,23050,23050,23050,23050,0
20250207,181500,1704706400,23050,23050,23050,23050,0
20250207,181400,1704706400,23050,23050,23050,23050,0
20250207,181300,1704706400,23050,23050,23050,23050,0
20250207,181200,1704706400,23050,23050,23050,23050,2435
20250207,181100,1704706400,23050,23050,23050,23050,0
20250207,181000,1704706400,23050,23050,23050,23050,0
20250207,180900,1704706400,23050,23050,23050,23050,0
20250207,180800,1704706400,23050,23050,23050,23050,0
20250207,180700,1704706400,23050,23050,23050,23050,0
20250207,180600,1704706400,23050,23050,23050,23050,0
20250207,180500,1704706400,23050,23050,23050,23050,0
20250207,180400,1704706400,23050,23050,23050,23050,0
20250207,180300,1704706400,23050,23050,23050,23050,0
20250207,180200,1704706400,23050,23050,23050,23050,0
20250207,180100,1704706400,23050,23050,23050,23050,0
20250207,180000,1704706400,23050,23050,23050,23050,0
20250207,175900,1704706400,23050,23050,23050,23050,0
20250207,175800,1704706400,23050,23050,23050,23050,0
20250207,175700,1704706400,23050,23050,23050,23050,0
20250207,175600,1704706400,23050,23050,23050,23050,0
20250207,175500,1704706400,23050,23050,23050,23050,0
20250207,175400,1704706400,23050,23050,23050,23050,0
20250207,175300,1704706400,23050,23050,23050,23050,0
20250207,175200,1704706400,23050,23050,23050,23050,0
20250207,175100,1704706400,23050,23050,23050,23050,0
20250207,175000,1704706400,23050,23050,23050,23050,0
20250207,174900,1704706400,23050,23050,23050,23050,0
20250207,174800,1704706400,23050,23050,23050,23050,0
20250207,174700,1704706400,23050,23050,23050,23050,0
20250207,174600,1704706400,23050,23050,23050,23050,0
20250207,174500,1704706400,23050,23050,23050,23050,0
20250207,174400,1704706400,23050,23050,23050,23050,0
20250207,174300,1704706400,23050,23050,23050,23050,0
20250207,174200,1704706400,23050,23050,23050,23050,2435
20250207,174100,1704706400,23050,23050,23050,23050,0
20250207,174000,1704706400,23050,23050,23050,23050,0
20250207,173900,1704706400,23050,23050,23050,23050,0
20250207,173800,1704706400,23050,23050,23050,23050,0
20250207,173700,1704706400,23050,23050,23050,23050,0
20250207,173600,1704706400,23050,23050,23050,23050,0
20250207,173500,1704706400,23050,23050,23050,23050,0
20250207,173400,1704706400,23050,23050,23050,23050,0
20250207,173300,1704706400,23050,23050,23050,23050,0
20250207,173200,1704706400,23050,23050,23050,23050,0
20250207,173100,1704706400,23050,23050,23050,23050,0
20250207,173000,1704706400,23050,23050,23050,23050,0
20250207,172900,1704706400,23050,23050,23050,23050,0
20250207,172800,1704706400,23050,23050,23050,23050,0
20250207,172700,1704706400,23050,23050,23050,23050,0
20250207,172600,1704706400,23050,23050,23050,23050,0
20250207,172500,1704706400,23050,23050,23050,23050,0
20250207,172400,1704706400,23050,23050,23050,23050,0
20250207,172300,1704706400,23050,23050,23050,23050,0
20250207,172200,1704706400,23050,23050,23050,23050,0
20250207,172100,1704706400,23050,23050,23050,23050,0
20250207,172000,1704706400,23050,23050,23050,23050,0
20250207,171900,1704706400,23050,23050,23050,23050,0
20250207,171800,1704706400,23050,23050,23050,23050,0
20250207,171700,1704706400,23050,23050,23050,23050,0
20250207,171600,1704706400,23050,23050,23050,23050,0
20250207,171500,1704706400,23050,23050,23050,23050,0
20250207,171400,1704706400,23050,23050,23050,23050,0
20250207,171300,1704706400,23050,23050,23050,23050,0
20250207,171200,1704706400,23050,23050,23050,23050,2435
20250207,171100,1704706400,23050,23050,23050,23050,0
20250207,171000,1704706400,23050,23050,23050,23050,0
20250207,170900,1704706400,23050,23050,23050,23050,0
20250207,170800,1704706400,23050,23050,23050,23050,0
20250207,170700,1704706400,23050,23050,23050,23050,0
20250207,170600,1704706400,23050,23050,23050,23050,0
20250207,170500,1704706400,23050,23050,23050,23050,0
20250207,170400,1704706400,23050,23050,23050,23050,0
20250207,170300,1704706400,23050,23050,23050,23050,0
20250207,170200,1704706400,23050,23050,23050,23050,0
20250207,170100,1704706400,23050,23050,23050,23050,0
20250207,170000,1704706400,23050,23050,23050,23050,0
20250207,165900,1704706400,23050,23050,23050,23050,0
20250207,165800,1704706400,23050,23050,23050,23050,0
20250207,165700,1704706400,23050,23050,23050,23050,0
20250207,165600,1704706400,23050,23050,23050,23050,0
20250207,165500,1704706400,23050,23050,23050,23050,0
20250207,165400,1704706400,23050,23050,23050,23050,0
20250207,165300,1704706400,23050,23050,23050,23050,0
20250207,165200,1704706400,23050,23050,23050,23050,0
20250207,165100,1704706400,23050,23050,23050,23050,0
20250207,165000,1704706400,23050,23050,23050,23050,0
20250207,164900,1704706400,23050,23050,23050,23050,0
20250207,164800,1704706400,23050,23050,23050,23050,0
20250207,164700,1704706400,23050,23050,23050,23050,0
20250207,164600,1704706400,23050,23050,23050,23050,0
20250207,164500,1704706400,23050,23050,23050,23050,0
20250207,164400,1704706400,23050,23050,23050,23050,0
20250207,164300,1704706400,23050,23050,23050,23050,0
20250207,164200,1704706400,23050,23050,23050,23050,2435
20250207,164100,1704706400,23050,23050,23050,23050,0
20250207,164000,1704706400,23050,23050,23050,23050,0
20250207,163900,1704706400,23050,23050,23050,23050,0
20250207,163800,1704706400,23050,23050,23050,23050,0
20250207,163700,1704706400,23050,23050,23050,23050,0
20250207,163600,1704706400,23050,23050,23050,23050,0
20250207,163500,1704706400,23050,23050,23050,23050,0
20250207,163400,1704706400,23050,23050,23050,23050,0
20250207,163300,1704706400,23050,23050,23050,23050,0
20250207,163200,1704706400,23050,23050,23050,23050,0
20250207,163100,1704706400,23050,23050,23050,23050,0
20250207,163000,1704706400,23050,23050,23050,23050,0
20250207,162900,1704706400,23050,23050,23050,23050,0
20250207,162800,1704706400,23050,23050,23050,23050,0
20250207,162700,1704706400,23050,23050,23050,23050,0
20250207,162600,1704706400,23050,23050,23050,23050,0
20250207,162500,1704706400,23050,23050,23050,23050,0
20250207,162400,1704706400,23050,23050,23050,23050,0
20250207,162300,1704706400,23050,23050,23050,23050,0
20250207,162200,1704706400,23050,23050,23050,23050,0
20250207,162100,1704706400,23050,23050,23050,23050,0
20250207,162000,1704706400,23050,23050,23050,23050,0
20250207,161900,1704706400,23050,23050,23050,23050,0
20250207,161800,1704706400,23050,23050,23050,23050,0
20250207,161700,1704706400,23050,23050,23050,23050,0
20250207,161600,1704706400,23050,23050,23050,23050,0
20250207,161500,1704706400,23050,23050,23050,23050,0
20250207,161400,1704706400,23050,23050,23050,23050,0
20250207,161300,1704706400,23050,23050,23050,23050,0
20250207,161200,1704706400,23050,23050,23050,23050,2435
20250207,161100,1704706400,23050,23050,23050,23050,0
20250207,161000,1704706400,23050,23050,23050,23050,0
20250207,160900,1704706400,23050,23050,23050,23050,0
20250207,160800,1704706400,23050,23050,23050,23050,0
20250207,160700,1704706400,23050,23050,23050,23050,0
20250207,160600,1704706400,23050,23050,23050,23050,0
20250207,160500,1704706400,23050,23050,23050,23050,0
20250207,160400,1704706400,23050,23050,23050,23050,0
20250207,160300,1704706400,23050,23050,23050,23050,0
20250207,160200,1704706400,23050,23050,23050,23050,0
20250207,160100,1704706400,23050,23050,23050,23050,0
20250207,160000,1704706400,23050,23050,23050,23050,0
20250207,155900,1704706400,23050,23050,23050,23050,0
20250207,155800,1704706400,23050,23050,23050,23050,0
20250207,155700,1704706400,23050,23050,23050,23050,0
20250207,155600,1704706400,23050,23050,23050,23050,0
20250207,155500,1704706400,23050,23050,23050,23050,0
20250207,155400,1704706400,23050,23050,23050,23050,0
20250207,155300,1704706400,23050,23050,23050,23050,0
20250207,155200,1704706400,23050,23050,23050,23050,0
20250207,155100,1704706400,23050,23050,23050,23050,0
20250207,155000,1704706400,23050,23050,23050,23050,0
20250207,154900,1704706400,23050,23050,23050,23050,0
20250207,154800,1704706400,23050,23050,23050,23050,0
20250207,154700,1704706400,23050,23050,23050,23050,0
20250207,154600,1704706400,23050,23050,23050,23050,0
20250207,154500,1704706400,23050,23050,23050,23050,0
20250207,154400,1704706400,23050,23050,23050,23050,0
20250207,154300,1704706400,23050,23050,23050,23050,0
20250207,154200,1704706400,23050,23050,23050,23050,2435
20250207,154100,1704706400,23050,23050,23050,23050,0
20250207,154000,1704706400,23050,23050,23050,23050,0
20250207,153900,1704706400,23050,23050,23050,23050,0
20250207,153800,1704706400,23050,23050,23050,23050,0
20250207,153700,1704706400,23050,23050,23050,23050,0
20250207,153600,1704706400,23050,23050,23050,23050,0
20250207,153500,1704706400,23050,23050,23050,23050,0
20250207,153400,1704706400,23050,23050,23050,23050,0
20250207,153300,1704706400,23050,23050,23050,23050,0
20250207,153200,1704706400,23050,23050,23050,23050,0
20250207,153100,1704706400,23050,23050,23050,23050,0
20250207,153000,1704706400,23050,23050,23050,23050,2435
20250207,152900,1648579650,23050,23050,23050,23050,0
20250207,152800,1648579650,23050,23050,23050,23050,0
20250207,152700,1648579650,23050,23050,23050,23050,0
20250207,152600,1648579650,23050,23050,23050,23050,0
20250207,152500,1648579650,23050,23050,23050,23050,0
20250207,152400,1648579650,23050,23050,23050,23050,0
20250207,152300,1648579650,23050,23050,23050,23050,0
20250207,152200,1648579650,23050,23050,23050,23050,0
20250207,152100,1648579650,23050,23050,23050,23050,0
20250207,152000,1648579650,23050,23050,23050,23050,0
20250207,151900,1648579650,23050,23100,23100,23050,228
20250207,151800,1643321600,23100,23100,23100,23100,28
20250207,151700,1642674800,23100,23100,23100,23100,65
20250207,151600,1641173300,23150,23100,23150,23050,307
20250207,151500,1634084550,23050,23050,23150,23050,54
20250207,151400,1632839750,23050,23200,23200,23050,4941
20250207,151300,1518695200,23200,23200,23250,23150,283
20250207,151200,1512133900,23200,23150,23200,23150,81
20250207,151100,1510258350,23150,23200,23200,23150,63
20250207,151000,1508799350,23150,23150,23200,23150,321
20250207,150900,1501358200,23150,23150,23150,23150,86
20250207,150800,1499367300,23150,23150,23150,23150,107
20250207,150700,1496890250,23200,23150,23200,23150,102
20250207,150600,1494528700,23200,23150,23200,23150,86
20250207,150500,1492537750,23200,23200,23200,23150,99
20250207,150400,1490241900,23250,23150,23250,23150,1261
20250207,150300,1460995250,23150,23150,23200,23150,861
20250207,150200,1441059100,23150,23150,23200,23150,76
20250207,150100,1439299650,23150,23150,23200,23150,161
20250207,150000,1435567500,23150,23150,23200,23150,125
20250207,145900,1432671450,23150,23150,23150,23150,79
20250207,145800,1430842600,23150,23150,23200,23150,26
20250207,145700,1430240450,23150,23150,23150,23150,22
20250207,145600,1429731150,23200,23150,23200,23150,44
20250207,145500,1428712050,23150,23150,23200,23150,29
20250207,145400,1428040650,23150,23150,23150,23150,21
20250207,145300,1427554500,23150,23150,23200,23150,45
20250207,145200,1426511550,23150,23150,23200,23150,24
20250207,145100,1425955800,23150,23150,23200,23150,112
20250207,145000,1423362900,23150,23150,23150,23150,45
20250207,144900,1422321150,23150,23150,23150,23150,169
20250207,144800,1418408800,23150,23150,23150,23150,8
20250207,144700,1418223600,23150,23150,23200,23150,22
20250207,144600,1417714250,23150,23150,23200,23150,114
20250207,144500,1415075050,23150,23150,23200,23150,62
20250207,144400,1413639700,23150,23150,23200,23150,24
20250207,144300,1413084050,23150,23150,23150,23150,64
20250207,144200,1411602450,23200,23200,23200,23150,109
20250207,144100,1409074050,23150,23200,23200,23150,44
20250207,144000,1408055350,23150,23200,23200,23150,118
20250207,143900,1405323500,23150,23200,23200,23150,68
20250207,143800,1403749200,23150,23200,23200,23150,33
20250207,143700,1402984100,23150,23150,23200,23150,12
20250207,143600,1402706200,23150,23200,23200,23150,276
20250207,143500,1396303750,23200,23200,23200,23200,347
20250207,143400,1388253350,23200,23200,23200,23200,437
20250207,143300,1378114950,23200,23200,23200,23200,5
20250207,143200,1377998950,23200,23200,23200,23200,0
20250207,143100,1377998950,23200,23200,23200,23200,100
20250207,143000,1375678950,23200,23200,23200,23200,3
20250207,142900,1375609350,23250,23250,23250,23250,0
20250207,142800,1375609350,23250,23250,23250,23250,0
20250207,142700,1375609350,23250,23200,23250,23200,417
20250207,142600,1365924200,23200,23200,23200,23200,0
20250207,142500,1365924200,23200,23250,23250,23200,187
20250207,142400,1361576550,23250,23250,23250,23250,129
20250207,142300,1358577300,23300,23300,23300,23300,0
20250207,142200,1358577300,23300,23250,23300,23250,24
20250207,142100,1358018200,23300,23250,23300,23250,4
20250207,142000,1357925150,23250,23250,23250,23250,5
20250207,141900,1357808900,23250,23200,23300,23200,86
20250207,141800,1355811350,23250,23250,23250,23250,7
20250207,141700,1355648600,23250,23250,23250,23250,24
20250207,141600,1355090600,23250,23250,23250,23250,78
20250207,141500,1353277100,23250,23250,23250,23250,24
20250207,141400,1352719100,23300,23300,23300,23300,2
20250207,141300,1352672500,23250,23250,23250,23200,61
20250207,141200,1351255400,23250,23250,23250,23200,67
20250207,141100,1349700300,23250,23250,23250,23250,9
20250207,141000,1349491050,23250,23250,23250,23250,24
20250207,140900,1348933050,23250,23250,23250,23250,30
20250207,140800,1348235550,23250,23200,23250,23200,167
20250207,140700,1344355450,23250,23250,23250,23250,8
20250207,140600,1344169450,23200,23200,23200,23200,27
20250207,140500,1343543050,23250,23250,23250,23250,77
20250207,140400,1341752800,23200,23200,23200,23200,27
20250207,140300,1341126400,23200,23250,23250,23200,97
20250207,140200,1338875550,23200,23250,23250,23200,4
20250207,140100,1338782600,23250,23200,23300,23200,53
20250207,140000,1337552250,23200,23200,23250,23200,944
20250207,135900,1315637450,23200,23200,23200,23200,1151
20250207,135800,1288934250,23200,23250,23250,23200,165
20250207,135700,1285103250,23200,23200,23250,23200,19
20250207,135600,1284662300,23200,23200,23250,23200,23
20250207,135500,1284128200,23200,23250,23250,23200,17
20250207,135400,1283733600,23250,23300,23300,23200,2895
20250207,135300,1216405350,23300,23300,23350,23300,356
20250207,135200,1208110050,23300,23300,23350,23300,510
20250207,135100,1196227000,23300,23300,23350,23300,22
20250207,135000,1195713850,23300,23300,23350,23300,57
20250207,134900,1194385700,23350,23300,23350,23300,56
20250207,134800,1193080400,23300,23300,23350,23300,91
20250207,134700,1190959600,23300,23300,23300,23300,10
20250207,134600,1190726600,23300,23300,23350,23300,96
20250207,134500,1188489300,23300,23300,23350,23300,23
20250207,134400,1187952900,23300,23300,23350,23300,27
20250207,134300,1187323050,23300,23300,23350,23300,23
20250207,134200,1186786550,23300,23300,23350,23300,103
20250207,134100,1184382000,23350,23300,23350,23300,20
20250207,134000,1183915500,23300,23300,23350,23300,142
20250207,133900,1180600350,23300,23300,23350,23300,51
20250207,133800,1179410800,23300,23350,23350,23300,1156
20250207,133700,1152423300,23350,23350,23400,23350,41
20250207,133600,1151464350,23350,23350,23400,23350,16
20250207,133500,1151090500,23350,23350,23400,23350,25
20250207,133400,1150506200,23350,23350,23400,23350,18
20250207,133300,1150085650,23400,23350,23400,23350,23
20250207,133200,1149548050,23400,23350,23400,23350,81
20250207,133100,1147655500,23350,23350,23400,23350,36
20250207,133000,1146813650,23350,23400,23400,23350,623
20250207,132900,1132238600,23400,23400,23450,23400,23
20250207,132800,1131699850,23400,23400,23400,23400,29
20250207,132700,1131021250,23400,23400,23450,23400,70
20250207,132600,1129382700,23400,23400,23400,23400,14
20250207,132500,1129055100,23450,23400,23450,23400,23
20250207,132400,1128516350,23400,23400,23450,23400,28
20250207,132300,1127860600,23400,23400,23450,23400,33
20250207,132200,1127087150,23450,23400,23450,23400,24
20250207,132100,1126524950,23400,23400,23450,23400,23
20250207,132000,1125986150,23400,23400,23400,23400,33
20250207,131900,1125213950,23400,23400,23450,23400,20
20250207,131800,1124745400,23400,23400,23400,23400,12
20250207,131700,1124464600,23450,23400,23450,23400,22
20250207,131600,1123949200,23400,23400,23450,23400,24
20250207,131500,1123387050,23400,23350,23400,23350,662
20250207,131400,1107896600,23350,23350,23400,23350,125
20250207,131300,1104972250,23350,23400,23400,23350,30
20250207,131200,1104270750,23350,23350,23400,23350,89
20250207,131100,1102192550,23350,23350,23350,23350,11
20250207,131000,1101935700,23300,23300,23350,23300,111
20250207,130900,1099344400,23350,23300,23350,23300,26
20250207,130800,1098738000,23300,23300,23350,23300,23
20250207,130700,1098201550,23300,23300,23300,23300,9
20250207,130600,1097991850,23300,23300,23350,23300,21
20250207,130500,1097502000,23300,23350,23350,23300,23
20250207,130400,1096965500,23350,23300,23350,23300,28
20250207,130300,1096312900,23300,23300,23350,23300,63
20250207,130200,1094844450,23350,23350,23350,23350,0
20250207,130100,1094844450,23350,23350,23350,23350,22
20250207,130000,1094330750,23300,23400,23400,23300,526
20250207,125900,1082048450,23350,23400,23400,23350,59
20250207,125800,1080670750,23350,23350,23400,23350,218
20250207,125700,1075580250,23400,23350,23400,23350,711
20250207,125600,1058943350,23350,23350,23400,23350,13
20250207,125500,1058639600,23350,23300,23350,23300,452
20250207,125400,1048085450,23300,23350,23350,23300,25
20250207,125300,1047502450,23350,23350,23350,23300,272
20250207,125200,1041151450,23300,23300,23350,23300,13
20250207,125100,1040848500,23350,23300,23350,23300,15
20250207,125000,1040498700,23300,23300,23350,23300,19
20250207,124900,1040055800,23300,23300,23300,23300,15
20250207,124800,1039706300,23300,23300,23350,23300,2519
20250207,124700,980903300,23300,23350,23350,23300,117
20250207,124600,978171900,23300,23300,23300,23300,12
20250207,124500,977892300,23300,23300,23350,23300,12
20250207,124400,977612500,23300,23300,23350,23300,13
20250207,124300,977309550,23350,23300,23350,23300,18
20250207,124200,976889900,23300,23300,23350,23300,16
20250207,124100,976516800,23300,23350,23350,23300,199
20250207,124000,971873000,23350,23350,23400,23350,47
20250207,123900,970775300,23350,23300,23350,23300,26
20250207,123800,970168400,23350,23400,23400,23300,38
20250207,123700,969281350,23300,23350,23400,23300,503
20250207,123600,957533700,23400,23350,23400,23350,16
20250207,123500,957159900,23350,23350,23400,23350,68
20250207,123400,955571800,23350,23350,23400,23350,24
20250207,123300,955010650,23350,23350,23400,23350,333
20250207,123200,947234550,23350,23350,23400,23350,23
20250207,123100,946697250,23350,23400,23400,23350,34
20250207,123000,945902550,23400,23400,23400,23400,1
20250207,122900,945879150,23400,23400,23400,23400,15
20250207,122800,945528150,23400,23400,23400,23400,12
20250207,122700,945247350,23400,23400,23400,23400,9
20250207,122600,945036750,23350,23450,23450,23350,538
20250207,122500,932470500,23450,23450,23450,23450,11
20250207,122400,932212550,23400,23400,23400,23400,94
20250207,122300,930012950,23450,23450,23450,23450,0
20250207,122200,930012950,23450,23450,23450,23450,6
20250207,122100,929872250,23450,23450,23450,23450,5
20250207,122000,929755000,23450,23450,23450,23450,92
20250207,121900,927597600,23450,23350,23450,23350,7
20250207,121800,927433650,23350,23400,23400,23350,49
20250207,121700,926288750,23400,23350,23400,23350,535
20250207,121600,913776700,23350,23350,23350,23350,55
20250207,121500,912492450,23350,23350,23350,23350,117
20250207,121400,909760500,23350,23350,23400,23350,11
20250207,121300,909503400,23400,23350,23400,23350,7
20250207,121200,909339750,23350,23350,23400,23350,23
20250207,121100,908802650,23400,23350,23400,23350,135
20250207,121000,905650050,23350,23350,23350,23350,15
20250207,120900,905299800,23350,23350,23350,23350,75
20250207,120800,903548550,23350,23300,23350,23300,67
20250207,120700,901984250,23350,23300,23350,23300,34
20250207,120600,901190500,23350,23300,23350,23300,52
20250207,120500,899978650,23300,23350,23350,23300,18
20250207,120400,899558450,23300,23300,23350,23300,49
20250207,120300,898415600,23350,23350,23350,23350,6
20250207,120200,898275500,23350,23350,23350,23300,60
20250207,120100,896875650,23350,23300,23350,23300,15
20250207,120000,896525550,23300,23350,23350,23300,29
20250207,115900,895849550,23300,23300,23350,23300,64
20250207,115800,894357800,23350,23300,23350,23300,47
20250207,115700,893262450,23350,23300,23350,23300,58
20250207,115600,891910250,23300,23350,23350,23300,899
20250207,115500,870932500,23350,23300,23350,23300,72
20250207,115400,869252050,23300,23350,23350,23300,60
20250207,115300,867853350,23350,23300,23350,23300,55
20250207,115200,866570200,23350,23300,23350,23300,25
20250207,115100,865987400,23300,23300,23350,23300,29
20250207,115000,865311150,23300,23300,23350,23300,29
20250207,114900,864635200,23350,23300,23350,23300,36
20250207,114800,863795550,23300,23350,23350,23300,27
20250207,114700,863165900,23300,23300,23350,23300,81
20250207,114600,861278350,23300,23300,23350,23300,29
20250207,114500,860602100,23350,23350,23350,23300,33
20250207,114400,859832250,23300,23300,23350,23300,97
20250207,114300,857571900,23300,23350,23350,23300,30
20250207,114200,856872300,23350,23300,23350,23300,527
20250207,114100,844592850,23300,23350,23350,23300,34
20250207,114000,843799850,23300,23300,23350,23300,80
20250207,113900,841935300,23350,23350,23350,23300,39
20250207,113800,841025800,23350,23300,23350,23300,39
20250207,113700,840115850,23350,23350,23350,23300,37
20250207,113600,839252500,23300,23300,23350,23300,241
20250207,113500,833626200,23350,23300,23350,23300,31
20250207,113400,832903150,23300,23300,23350,23300,19
20250207,113300,832460200,23300,23350,23350,23300,31
20250207,113200,831737150,23350,23300,23350,23300,22
20250207,113100,831223950,23300,23300,23350,23300,24
20250207,113000,830664450,23350,23300,23350,23300,24
20250207,112900,830104600,23300,23300,23350,23300,33
20250207,112800,829334950,23300,23350,23350,23300,22
20250207,112700,828821750,23350,23300,23350,23300,50
20250207,112600,827655050,23300,23300,23350,23300,28
20250207,112500,827002400,23300,23350,23350,23300,338
20250207,112400,819113400,23300,23350,23400,23300,1031
20250207,112300,795039800,23350,23350,23400,23350,27
20250207,112200,794409100,23350,23350,23350,23350,16
20250207,112100,794035500,23350,23350,23400,23350,29
20250207,112000,793358050,23350,23350,23400,23350,72
20250207,111900,791676450,23350,23350,23350,23350,16
20250207,111800,791302850,23350,23350,23400,23350,31
20250207,111700,790578750,23350,23400,23400,23350,23
20250207,111600,790041550,23400,23350,23400,23350,232
20250207,111500,784624100,23350,23350,23400,23350,21
20250207,111400,784133500,23350,23400,23400,23350,889
20250207,111300,763331150,23400,23400,23450,23400,37
20250207,111200,762465150,23450,23400,23450,23400,25
20250207,111100,761879850,23400,23350,23400,23350,24
20250207,111000,761318650,23350,23350,23400,23350,16
20250207,110900,760944800,23450,23350,23450,23350,225
20250207,110800,755679750,23350,23350,23400,23350,36
20250207,110700,754838300,23350,23400,23400,23350,22
20250207,110600,754324200,23350,23350,23400,23350,40
20250207,110500,753389350,23350,23400,23400,23350,145
20250207,110400,749997850,23350,23400,23400,23350,18
20250207,110300,749577300,23350,23350,23400,23350,32
20250207,110200,748829550,23350,23350,23400,23350,446
20250207,110100,738414400,23400,23350,23400,23350,91
20250207,110000,736285550,23350,23400,23400,23350,34
20250207,105900,735490850,23400,23350,23400,23350,392
20250207,105800,726321100,23400,23350,23400,23350,159
20250207,105700,722601300,23400,23350,23400,23350,25
20250207,105600,722016600,23350,23350,23400,23350,21
20250207,105500,721526000,23350,23400,23400,23350,26
20250207,105400,720918250,23350,23350,23400,23350,14
20250207,105300,720591150,23450,23350,23450,23350,29
20250207,105200,719912850,23350,23400,23450,23350,31
20250207,105100,719187450,23350,23400,23400,23350,348
20250207,105000,711044850,23400,23400,23450,23400,81
20250207,104900,709148550,23450,23450,23450,23400,41
20250207,104800,708187900,23400,23400,23450,23400,18
20250207,104700,707766550,23450,23400,23450,23400,27
20250207,104600,707133950,23400,23400,23450,23400,22
20250207,104500,706618950,23450,23400,23450,23400,26
20250207,104400,706009700,23400,23450,23450,23400,47
20250207,104300,704908600,23400,23450,23450,23400,54
20250207,104200,703643000,23400,23400,23450,23400,31
20250207,104100,702917050,23450,23450,23450,23400,463
20250207,104000,692060300,23400,23400,23450,23400,32
20250207,103900,691311050,23450,23400,23450,23400,32
20250207,103800,690561450,23400,23450,23450,23400,14
20250207,103700,690233500,23450,23400,23450,23400,31
20250207,103600,689507500,23400,23450,23450,23400,27
20250207,103500,688874900,23400,23400,23450,23400,28
20250207,103400,688219450,23400,23400,23450,23400,62
20250207,103300,686768100,23400,23450,23450,23400,31
20250207,103200,686042300,23450,23500,23500,23400,50
20250207,103100,684870400,23450,23400,23500,23400,41
20250207,103000,683909400,23400,23350,23500,23350,26
20250207,102900,683300550,23350,23350,23350,23350,18
20250207,102800,682880250,23350,23350,23400,23350,22
20250207,102700,682366300,23350,23400,23400,23350,30
20250207,102600,681665550,23350,23400,23450,23350,539
20250207,102500,669052850,23400,23400,23450,23400,19
20250207,102400,668608050,23400,23400,23450,23400,579
20250207,102300,655059400,23450,23400,23450,23400,19
20250207,102200,654614550,23400,23450,23500,23400,113
20250207,102100,651964900,23450,23450,23450,23450,399
20250207,102000,642608350,23400,23400,23450,23400,29
20250207,101900,641929450,23400,23450,23450,23400,222
20250207,101800,636734050,23450,23400,23450,23400,22
20250207,101700,636219000,23400,23400,23450,23400,37
20250207,101600,635352500,23450,23400,23450,23400,119
20250207,101500,632562900,23450,23450,23500,23400,539
20250207,101400,619921400,23450,23450,23500,23450,27
20250207,101300,619288050,23450,23450,23450,23450,21
20250207,101200,618795600,23450,23450,23500,23450,24
20250207,101100,618232550,23450,23500,23500,23450,19
20250207,101000,617786900,23500,23450,23500,23450,114
20250207,100900,615108250,23500,23450,23500,23450,72
20250207,100800,613417300,23450,23450,23500,23450,18
20250207,100700,612995150,23450,23450,23500,23450,33
20250207,100600,612220750,23500,23500,23500,23450,25
20250207,100500,611634150,23500,23450,23500,23450,31
20250207,100400,610906350,23500,23500,23500,23450,102
20250207,100300,608510600,23450,23500,23500,23450,20
20250207,100200,608040900,23500,23450,23500,23450,24
20250207,100100,607477700,23450,23500,23500,23450,475
20250207,100000,596315750,23500,23500,23550,23500,40
20250207,095900,595375700,23500,23500,23550,23500,73
20250207,095800,593659950,23500,23550,23550,23500,255
20250207,095700,587655600,23500,23550,23550,23500,421
20250207,095600,577745750,23500,23500,23550,23500,27
20250207,095500,577110700,23500,23500,23500,23500,22
20250207,095400,576593700,23500,23450,23500,23450,463
20250207,095300,565713900,23450,23500,23500,23450,19
20250207,095200,565268150,23450,23500,23500,23450,1664
20250207,095100,526169750,23500,23450,23500,23450,30
20250207,095000,525465800,23550,23500,23550,23450,28
20250207,094900,524808200,23450,23450,23500,23450,21
20250207,094800,524315650,23450,23450,23500,23450,24
20250207,094700,523752600,23500,23450,23500,23450,640
20250207,094600,508744550,23500,23450,23500,23400,38
20250207,094500,507853150,23400,23500,23500,23400,592
20250207,094400,493971050,23450,23450,23450,23450,19
20250207,094300,493525500,23450,23450,23500,23450,26
20250207,094200,492915250,23500,23450,23500,23400,179
20250207,094100,488718050,23450,23450,23500,23400,360
20250207,094000,480276150,23450,23450,23500,23450,106
20250207,093900,477789650,23450,23500,23500,23450,102
20250207,093800,475393500,23550,23500,23550,23500,62
20250207,093700,473936250,23500,23600,23600,23500,118
20250207,093600,471158100,23550,23550,23550,23550,23
20250207,093500,470616450,23600,23550,23600,23550,11
20250207,093400,470357000,23600,23600,23600,23600,86
20250207,093300,468327400,23600,23600,23600,23600,75
20250207,093200,466557400,23500,23600,23600,23400,31
20250207,093100,465830600,23600,23550,23600,23450,4502
20250207,093000,360131450,23600,23600,23600,23550,124
20250207,092900,357205100,23600,23650,23650,23600,16
20250207,092800,356827300,23600,23600,23600,23600,6
20250207,092700,356685700,23600,23650,23650,23600,92
20250207,092600,354514250,23600,23650,23650,23600,23
20250207,092500,353970400,23650,23600,23650,23600,46
20250207,092400,352884200,23650,23650,23650,23650,123
20250207,092300,349975250,23700,23750,23750,23700,2461
20250207,092200,291612300,23800,23800,23800,23800,165
20250207,092100,287685300,23800,23800,23800,23750,108
20250207,092000,285119900,23800,23750,23800,23750,1806
20250207,091900,242194100,23700,23650,23700,23650,1109
20250207,091800,215951250,23650,23650,23650,23650,10
20250207,091700,215714750,23650,23650,23650,23650,4
20250207,091600,215620150,23600,23700,23700,23600,141
20250207,091500,212287350,23650,23650,23650,23650,3
20250207,091400,212216400,23650,23600,23650,23600,32
20250207,091300,211459750,23600,23750,23750,23600,358
20250207,091200,202983800,23700,23550,23700,23550,4264
20250207,091100,102057100,23550,23550,23600,23550,270
20250207,091000,95688100,23550,23550,23550,23550,80
20250207,090900,93804100,23550,23550,23600,23550,145
20250207,090800,90385600,23550,23550,23550,23550,112
20250207,090700,87748000,23700,23700,23700,23700,0
20250207,090600,87748000,23700,23550,23700,23500,151
20250207,090500,84182850,23550,23650,23650,23550,120
20250207,090400,81351050,23650,23650,23700,23650,28
20250207,090300,80688650,23700,23650,23700,23600,230
20250207,090200,75245200,23600,23600,23600,23600,0
20250207,090100,75245200,23600,23600,23600,23600,167
20250207,090000,71304000,23650,23750,23750,23600,3003