KissMeData/036530/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192100,801700150,28400,28400,28400,28400,627
20250207,192000,801700150,28400,28400,28400,28400,0
20250207,191900,801700150,28400,28400,28400,28400,0
20250207,191800,801700150,28400,28400,28400,28400,0
20250207,191700,801700150,28400,28400,28400,28400,0
20250207,191600,801700150,28400,28400,28400,28400,0
20250207,191500,801700150,28400,28400,28400,28400,0
20250207,191400,801700150,28400,28400,28400,28400,0
20250207,191300,801700150,28400,28400,28400,28400,0
20250207,191200,801700150,28400,28400,28400,28400,0
20250207,191100,801700150,28400,28400,28400,28400,0
20250207,191000,801700150,28400,28400,28400,28400,0
20250207,190900,801700150,28400,28400,28400,28400,0
20250207,190800,801700150,28400,28400,28400,28400,0
20250207,190700,801700150,28400,28400,28400,28400,0
20250207,190600,801700150,28400,28400,28400,28400,0
20250207,190500,801700150,28400,28400,28400,28400,0
20250207,190400,801700150,28400,28400,28400,28400,0
20250207,190300,801700150,28400,28400,28400,28400,0
20250207,190200,801700150,28400,28400,28400,28400,0
20250207,190100,801700150,28400,28400,28400,28400,0
20250207,190000,801700150,28400,28400,28400,28400,0
20250207,185900,801700150,28400,28400,28400,28400,0
20250207,185800,801700150,28400,28400,28400,28400,0
20250207,185700,801700150,28400,28400,28400,28400,0
20250207,185600,801700150,28400,28400,28400,28400,0
20250207,185500,801700150,28400,28400,28400,28400,0
20250207,185400,801700150,28400,28400,28400,28400,0
20250207,185300,801700150,28400,28400,28400,28400,0
20250207,185200,801700150,28400,28400,28400,28400,0
20250207,185100,801700150,28400,28400,28400,28400,627
20250207,185000,801700150,28400,28400,28400,28400,0
20250207,184900,801700150,28400,28400,28400,28400,0
20250207,184800,801700150,28400,28400,28400,28400,0
20250207,184700,801700150,28400,28400,28400,28400,0
20250207,184600,801700150,28400,28400,28400,28400,0
20250207,184500,801700150,28400,28400,28400,28400,0
20250207,184400,801700150,28400,28400,28400,28400,0
20250207,184300,801700150,28400,28400,28400,28400,0
20250207,184200,801700150,28400,28400,28400,28400,0
20250207,184100,801700150,28400,28400,28400,28400,0
20250207,184000,801700150,28400,28400,28400,28400,0
20250207,183900,801700150,28400,28400,28400,28400,0
20250207,183800,801700150,28400,28400,28400,28400,0
20250207,183700,801700150,28400,28400,28400,28400,0
20250207,183600,801700150,28400,28400,28400,28400,0
20250207,183500,801700150,28400,28400,28400,28400,0
20250207,183400,801700150,28400,28400,28400,28400,0
20250207,183300,801700150,28400,28400,28400,28400,0
20250207,183200,801700150,28400,28400,28400,28400,0
20250207,183100,801700150,28400,28400,28400,28400,0
20250207,183000,801700150,28400,28400,28400,28400,0
20250207,182900,801700150,28400,28400,28400,28400,0
20250207,182800,801700150,28400,28400,28400,28400,0
20250207,182700,801700150,28400,28400,28400,28400,0
20250207,182600,801700150,28400,28400,28400,28400,0
20250207,182500,801700150,28400,28400,28400,28400,0
20250207,182400,801700150,28400,28400,28400,28400,0
20250207,182300,801700150,28400,28400,28400,28400,0
20250207,182200,801700150,28400,28400,28400,28400,0
20250207,182100,801700150,28400,28400,28400,28400,627
20250207,182000,801700150,28400,28400,28400,28400,0
20250207,181900,801700150,28400,28400,28400,28400,0
20250207,181800,801700150,28400,28400,28400,28400,0
20250207,181700,801700150,28400,28400,28400,28400,0
20250207,181600,801700150,28400,28400,28400,28400,0
20250207,181500,801700150,28400,28400,28400,28400,0
20250207,181400,801700150,28400,28400,28400,28400,0
20250207,181300,801700150,28400,28400,28400,28400,0
20250207,181200,801700150,28400,28400,28400,28400,0
20250207,181100,801700150,28400,28400,28400,28400,0
20250207,181000,801700150,28400,28400,28400,28400,0
20250207,180900,801700150,28400,28400,28400,28400,0
20250207,180800,801700150,28400,28400,28400,28400,0
20250207,180700,801700150,28400,28400,28400,28400,0
20250207,180600,801700150,28400,28400,28400,28400,0
20250207,180500,801700150,28400,28400,28400,28400,0
20250207,180400,801700150,28400,28400,28400,28400,0
20250207,180300,801700150,28400,28400,28400,28400,0
20250207,180200,801700150,28400,28400,28400,28400,0
20250207,180100,801700150,28400,28400,28400,28400,0
20250207,180000,801700150,28400,28400,28400,28400,0
20250207,175900,801700150,28400,28400,28400,28400,0
20250207,175800,801700150,28400,28400,28400,28400,0
20250207,175700,801700150,28400,28400,28400,28400,0
20250207,175600,801700150,28400,28400,28400,28400,0
20250207,175500,801700150,28400,28400,28400,28400,0
20250207,175400,801700150,28400,28400,28400,28400,0
20250207,175300,801700150,28400,28400,28400,28400,0
20250207,175200,801700150,28400,28400,28400,28400,0
20250207,175100,801700150,28400,28400,28400,28400,627
20250207,175000,801700150,28400,28400,28400,28400,0
20250207,174900,801700150,28400,28400,28400,28400,0
20250207,174800,801700150,28400,28400,28400,28400,0
20250207,174700,801700150,28400,28400,28400,28400,0
20250207,174600,801700150,28400,28400,28400,28400,0
20250207,174500,801700150,28400,28400,28400,28400,0
20250207,174400,801700150,28400,28400,28400,28400,0
20250207,174300,801700150,28400,28400,28400,28400,0
20250207,174200,801700150,28400,28400,28400,28400,0
20250207,174100,801700150,28400,28400,28400,28400,0
20250207,174000,801700150,28400,28400,28400,28400,0
20250207,173900,801700150,28400,28400,28400,28400,0
20250207,173800,801700150,28400,28400,28400,28400,0
20250207,173700,801700150,28400,28400,28400,28400,0
20250207,173600,801700150,28400,28400,28400,28400,0
20250207,173500,801700150,28400,28400,28400,28400,0
20250207,173400,801700150,28400,28400,28400,28400,0
20250207,173300,801700150,28400,28400,28400,28400,0
20250207,173200,801700150,28400,28400,28400,28400,0
20250207,173100,801700150,28400,28400,28400,28400,0
20250207,173000,801700150,28400,28400,28400,28400,0
20250207,172900,801700150,28400,28400,28400,28400,0
20250207,172800,801700150,28400,28400,28400,28400,0
20250207,172700,801700150,28400,28400,28400,28400,0
20250207,172600,801700150,28400,28400,28400,28400,0
20250207,172500,801700150,28400,28400,28400,28400,0
20250207,172400,801700150,28400,28400,28400,28400,0
20250207,172300,801700150,28400,28400,28400,28400,0
20250207,172200,801700150,28400,28400,28400,28400,0
20250207,172100,801700150,28400,28400,28400,28400,627
20250207,172000,801700150,28400,28400,28400,28400,0
20250207,171900,801700150,28400,28400,28400,28400,0
20250207,171800,801700150,28400,28400,28400,28400,0
20250207,171700,801700150,28400,28400,28400,28400,0
20250207,171600,801700150,28400,28400,28400,28400,0
20250207,171500,801700150,28400,28400,28400,28400,0
20250207,171400,801700150,28400,28400,28400,28400,0
20250207,171300,801700150,28400,28400,28400,28400,0
20250207,171200,801700150,28400,28400,28400,28400,0
20250207,171100,801700150,28400,28400,28400,28400,0
20250207,171000,801700150,28400,28400,28400,28400,0
20250207,170900,801700150,28400,28400,28400,28400,0
20250207,170800,801700150,28400,28400,28400,28400,0
20250207,170700,801700150,28400,28400,28400,28400,0
20250207,170600,801700150,28400,28400,28400,28400,0
20250207,170500,801700150,28400,28400,28400,28400,0
20250207,170400,801700150,28400,28400,28400,28400,0
20250207,170300,801700150,28400,28400,28400,28400,0
20250207,170200,801700150,28400,28400,28400,28400,0
20250207,170100,801700150,28400,28400,28400,28400,0
20250207,170000,801700150,28400,28400,28400,28400,0
20250207,165900,801700150,28400,28400,28400,28400,0
20250207,165800,801700150,28400,28400,28400,28400,0
20250207,165700,801700150,28400,28400,28400,28400,0
20250207,165600,801700150,28400,28400,28400,28400,0
20250207,165500,801700150,28400,28400,28400,28400,0
20250207,165400,801700150,28400,28400,28400,28400,0
20250207,165300,801700150,28400,28400,28400,28400,0
20250207,165200,801700150,28400,28400,28400,28400,0
20250207,165100,801700150,28400,28400,28400,28400,627
20250207,165000,801700150,28400,28400,28400,28400,0
20250207,164900,801700150,28400,28400,28400,28400,0
20250207,164800,801700150,28400,28400,28400,28400,0
20250207,164700,801700150,28400,28400,28400,28400,0
20250207,164600,801700150,28400,28400,28400,28400,0
20250207,164500,801700150,28400,28400,28400,28400,0
20250207,164400,801700150,28400,28400,28400,28400,0
20250207,164300,801700150,28400,28400,28400,28400,0
20250207,164200,801700150,28400,28400,28400,28400,0
20250207,164100,801700150,28400,28400,28400,28400,0
20250207,164000,801700150,28400,28400,28400,28400,0
20250207,163900,801700150,28400,28400,28400,28400,0
20250207,163800,801700150,28400,28400,28400,28400,0
20250207,163700,801700150,28400,28400,28400,28400,0
20250207,163600,801700150,28400,28400,28400,28400,0
20250207,163500,801700150,28400,28400,28400,28400,0
20250207,163400,801700150,28400,28400,28400,28400,0
20250207,163300,801700150,28400,28400,28400,28400,0
20250207,163200,801700150,28400,28400,28400,28400,0
20250207,163100,801700150,28400,28400,28400,28400,0
20250207,163000,801700150,28400,28400,28400,28400,0
20250207,162900,801700150,28400,28400,28400,28400,0
20250207,162800,801700150,28400,28400,28400,28400,0
20250207,162700,801700150,28400,28400,28400,28400,0
20250207,162600,801700150,28400,28400,28400,28400,0
20250207,162500,801700150,28400,28400,28400,28400,0
20250207,162400,801700150,28400,28400,28400,28400,0
20250207,162300,801700150,28400,28400,28400,28400,0
20250207,162200,801700150,28400,28400,28400,28400,0
20250207,162100,801700150,28400,28400,28400,28400,627
20250207,162000,801700150,28400,28400,28400,28400,0
20250207,161900,801700150,28400,28400,28400,28400,0
20250207,161800,801700150,28400,28400,28400,28400,0
20250207,161700,801700150,28400,28400,28400,28400,0
20250207,161600,801700150,28400,28400,28400,28400,0
20250207,161500,801700150,28400,28400,28400,28400,0
20250207,161400,801700150,28400,28400,28400,28400,0
20250207,161300,801700150,28400,28400,28400,28400,0
20250207,161200,801700150,28400,28400,28400,28400,0
20250207,161100,801700150,28400,28400,28400,28400,0
20250207,161000,801700150,28400,28400,28400,28400,0
20250207,160900,801700150,28400,28400,28400,28400,0
20250207,160800,801700150,28400,28400,28400,28400,0
20250207,160700,801700150,28400,28400,28400,28400,0
20250207,160600,801700150,28400,28400,28400,28400,0
20250207,160500,801700150,28400,28400,28400,28400,0
20250207,160400,801700150,28400,28400,28400,28400,0
20250207,160300,801700150,28400,28400,28400,28400,0
20250207,160200,801700150,28400,28400,28400,28400,0
20250207,160100,801700150,28400,28400,28400,28400,0
20250207,160000,801700150,28400,28400,28400,28400,0
20250207,155900,801700150,28400,28400,28400,28400,0
20250207,155800,801700150,28400,28400,28400,28400,0
20250207,155700,801700150,28400,28400,28400,28400,0
20250207,155600,801700150,28400,28400,28400,28400,0
20250207,155500,801700150,28400,28400,28400,28400,0
20250207,155400,801700150,28400,28400,28400,28400,0
20250207,155300,801700150,28400,28400,28400,28400,0
20250207,155200,801700150,28400,28400,28400,28400,0
20250207,155100,801700150,28400,28400,28400,28400,627
20250207,155000,801700150,28400,28400,28400,28400,0
20250207,154900,801700150,28400,28400,28400,28400,0
20250207,154800,801700150,28400,28400,28400,28400,0
20250207,154700,801700150,28400,28400,28400,28400,0
20250207,154600,801700150,28400,28400,28400,28400,0
20250207,154500,801700150,28400,28400,28400,28400,0
20250207,154400,801700150,28400,28400,28400,28400,0
20250207,154300,801700150,28400,28400,28400,28400,0
20250207,154200,801700150,28400,28400,28400,28400,0
20250207,154100,801700150,28400,28400,28400,28400,0
20250207,154000,801700150,28400,28400,28400,28400,0
20250207,153900,801700150,28400,28400,28400,28400,0
20250207,153800,801700150,28400,28400,28400,28400,0
20250207,153700,801700150,28400,28400,28400,28400,0
20250207,153600,801700150,28400,28400,28400,28400,0
20250207,153500,801700150,28400,28400,28400,28400,0
20250207,153400,801700150,28400,28400,28400,28400,0
20250207,153300,801700150,28400,28400,28400,28400,0
20250207,153200,801700150,28400,28400,28400,28400,0
20250207,153100,801700150,28400,28400,28400,28400,0
20250207,153000,801700150,28400,28400,28400,28400,627
20250207,152900,783893350,28350,28350,28350,28350,0
20250207,152800,783893350,28350,28350,28350,28350,0
20250207,152700,783893350,28350,28350,28350,28350,0
20250207,152600,783893350,28350,28350,28350,28350,0
20250207,152500,783893350,28350,28350,28350,28350,0
20250207,152400,783893350,28350,28350,28350,28350,0
20250207,152300,783893350,28350,28350,28350,28350,0
20250207,152200,783893350,28350,28350,28350,28350,0
20250207,152100,783893350,28350,28350,28350,28350,0
20250207,152000,783893350,28350,28350,28350,28350,0
20250207,151900,783893350,28350,28200,28350,28100,324
20250207,151800,774769050,28300,28100,28350,28050,242
20250207,151700,767958250,28100,28000,28100,28000,62
20250207,151600,766217000,28000,28000,28000,28000,100
20250207,151500,763417000,27900,27900,27900,27900,12
20250207,151400,763082200,27950,27950,27950,27950,35
20250207,151300,762103950,27950,27950,28000,27950,203
20250207,151200,756430000,27950,27950,27950,27950,0
20250207,151100,756430000,27950,27950,27950,27950,8
20250207,151000,756206400,28000,28000,28000,28000,9
20250207,150900,755954400,28000,28000,28000,28000,15
20250207,150800,755534400,28000,28000,28000,28000,0
20250207,150700,755534400,28000,28000,28000,28000,7
20250207,150600,755338400,28100,28000,28100,28000,31
20250207,150500,754470300,28000,28000,28000,28000,7
20250207,150400,754274300,28100,28100,28100,28100,35
20250207,150300,753290800,28100,28100,28100,28000,9
20250207,150200,753038600,28000,28000,28000,28000,23
20250207,150100,752394600,28000,28000,28000,28000,8
20250207,150000,752170600,28100,28050,28100,28050,2
20250207,145900,752114450,28000,28000,28000,28000,7
20250207,145800,751918450,28050,28050,28050,28050,6
20250207,145700,751750150,28050,28050,28050,28050,70
20250207,145600,749786650,28050,28050,28050,28050,0
20250207,145500,749786650,28050,28050,28050,28050,7
20250207,145400,749590300,28050,28050,28050,28050,7
20250207,145300,749393950,28050,28050,28050,28050,8
20250207,145200,749169550,28050,28050,28050,28050,36
20250207,145100,748159750,28050,28050,28050,28050,75
20250207,145000,746056000,28100,28050,28100,28050,8
20250207,144900,745831550,28000,28000,28000,28000,8
20250207,144800,745607550,28050,28050,28050,28050,0
20250207,144700,745607550,28050,28050,28050,28050,9
20250207,144600,745355100,28000,28000,28100,28000,431
20250207,144500,733244800,28050,28050,28050,28050,128
20250207,144400,729654400,28000,28000,28000,28000,0
20250207,144300,729654400,28000,28000,28000,28000,8
20250207,144200,729430400,28000,28000,28000,28000,7
20250207,144100,729234400,28000,28000,28000,28000,7
20250207,144000,729038400,28100,28100,28100,28100,0
20250207,143900,729038400,28100,28000,28100,28000,62
20250207,143800,727302300,28100,28150,28150,28100,7
20250207,143700,727105550,28100,28100,28100,28100,97
20250207,143600,724379850,28100,28100,28100,28100,0
20250207,143500,724379850,28100,28100,28100,28100,7
20250207,143400,724183150,28150,28100,28150,28100,44
20250207,143300,722946000,28100,28100,28100,28100,96
20250207,143200,720248400,28100,28100,28100,28100,0
20250207,143100,720248400,28100,28150,28150,28100,17
20250207,143000,719770200,28100,28100,28100,28100,7
20250207,142900,719573500,28100,28100,28100,28100,8
20250207,142800,719348700,28050,28050,28050,28050,0
20250207,142700,719348700,28050,28000,28200,27950,182
20250207,142600,714253450,28000,28000,28000,28000,12
20250207,142500,713917450,28050,28050,28050,28050,1
20250207,142400,713889400,28150,28150,28150,28150,10
20250207,142300,713607900,28150,28250,28350,28150,62
20250207,142200,711857900,28200,28000,28350,28000,433
20250207,142100,699627800,28000,28000,28100,28000,200
20250207,142000,694025400,28000,28000,28000,28000,1
20250207,141900,693997400,27900,28000,28000,27900,29
20250207,141800,693186100,27900,27950,27950,27900,17
20250207,141700,692711300,27950,27950,27950,27950,52
20250207,141600,691257900,27950,27950,27950,27950,0
20250207,141500,691257900,27950,27950,27950,27950,8
20250207,141400,691034300,28000,28000,28000,28000,2
20250207,141300,690978300,27950,28000,28100,27950,37
20250207,141200,689941250,27900,27900,27900,27900,0
20250207,141100,689941250,27900,27900,27900,27900,8
20250207,141000,689718050,27900,27850,27900,27850,10
20250207,140900,689439400,27850,27850,27850,27850,8
20250207,140800,689216600,27850,27850,27850,27850,0
20250207,140700,689216600,27850,27850,27850,27850,7
20250207,140600,689021650,27850,27900,27950,27850,91
20250207,140500,686482800,27800,27800,27800,27800,7
20250207,140400,686288200,27800,27800,27800,27800,0
20250207,140300,686288200,27800,27800,27800,27800,15
20250207,140200,685871200,27800,27850,27900,27800,323
20250207,140100,676879950,27850,27850,27850,27850,7
20250207,140000,676685000,27900,27900,27900,27900,30
20250207,135900,675848000,27850,27850,27850,27850,7
20250207,135800,675653050,27850,27850,27850,27850,7
20250207,135700,675458100,27800,27800,27800,27800,8
20250207,135600,675235700,27850,27900,27900,27750,332
20250207,135500,665989650,27900,27900,27900,27900,7
20250207,135400,665794350,27900,27950,27950,27900,150
20250207,135300,661607450,28000,27950,28100,27900,365
20250207,135200,651397950,28000,28100,28100,28000,1756
20250207,135100,602195750,28100,28100,28100,28100,7
20250207,135000,601999050,28100,28300,28300,28100,9
20250207,134900,601745950,28250,28100,28300,28100,18
20250207,134800,601238950,28100,28100,28100,28100,0
20250207,134700,601238950,28100,28100,28300,28100,12
20250207,134600,600901450,28250,28100,28300,28100,12
20250207,134500,600563500,28150,28100,28300,28100,42
20250207,134400,599381100,28100,28100,28100,28100,0
20250207,134300,599381100,28100,28100,28100,28100,8
20250207,134200,599156300,28150,28100,28150,28100,57
20250207,134100,597554350,28000,28000,28000,28000,7
20250207,134000,597358350,28000,28000,28000,28000,0
20250207,133900,597358350,28000,28050,28100,28000,9
20250207,133800,597106200,28000,28000,28000,28000,8
20250207,133700,596882200,28050,28000,28050,28000,12
20250207,133600,596545950,28000,28000,28000,28000,30
20250207,133500,595705950,27950,27950,27950,27950,7
20250207,133400,595510300,28050,27950,28050,27950,9
20250207,133300,595258650,27950,28000,28050,27950,528
20250207,133200,580473950,28050,28000,28050,28000,71
20250207,133100,578482650,28000,28000,28000,28000,7
20250207,133000,578286650,28000,28000,28000,28000,7
20250207,132900,578090650,28000,28000,28000,28000,8
20250207,132800,577866650,28050,28050,28050,28050,12
20250207,132700,577530050,28000,28050,28050,28000,24
20250207,132600,576857550,28000,28000,28000,28000,17
20250207,132500,576381550,28000,28050,28050,28000,42
20250207,132400,575203500,28100,28100,28150,28050,126
20250207,132300,571663000,28100,28050,28100,28050,7
20250207,132200,571466400,28150,28100,28150,28000,12
20250207,132100,571129900,28050,28000,28300,27950,201
20250207,132000,565500300,28150,28150,28300,28000,97
20250207,131900,562779400,28200,28400,28400,28150,180
20250207,131800,557692450,28400,28050,28400,28050,38
20250207,131700,556621700,28150,28300,28300,28050,31
20250207,131600,555750000,28150,27950,28300,27900,1047
20250207,131500,526456350,27950,27950,27950,27950,15
20250207,131400,526037100,28000,28000,28000,28000,0
20250207,131300,526037100,28000,28000,28000,28000,0
20250207,131200,526037100,28000,28000,28000,28000,0
20250207,131100,526037100,28000,28000,28000,28000,0
20250207,131000,526037100,28000,27950,28000,27950,3
20250207,130900,525953200,27950,27950,27950,27950,0
20250207,130800,525953200,27950,27950,27950,27950,0
20250207,130700,525953200,27950,27950,27950,27950,0
20250207,130600,525953200,27950,27950,27950,27950,0
20250207,130500,525953200,27950,27950,27950,27950,2
20250207,130400,525897300,28000,28000,28000,28000,0
20250207,130300,525897300,28000,28000,28000,28000,0
20250207,130200,525897300,28000,27950,28000,27950,8
20250207,130100,525673650,27950,27950,27950,27950,0
20250207,130000,525673650,27950,27950,27950,27950,0
20250207,125900,525673650,27950,27950,28000,27950,21
20250207,125800,525086150,28000,28000,28000,28000,2
20250207,125700,525030150,28000,28000,28000,28000,42
20250207,125600,523854150,27950,27950,27950,27950,0
20250207,125500,523854150,27950,27950,27950,27950,0
20250207,125400,523854150,27950,27950,27950,27950,0
20250207,125300,523854150,27950,27950,27950,27950,0
20250207,125200,523854150,27950,27950,27950,27950,50
20250207,125100,522456650,27950,27950,27950,27950,0
20250207,125000,522456650,27950,27950,27950,27950,0
20250207,124900,522456650,27950,27950,27950,27950,4
20250207,124800,522344850,28000,28000,28000,28000,12
20250207,124700,522008850,28000,28000,28000,28000,0
20250207,124600,522008850,28000,28000,28000,28000,0
20250207,124500,522008850,28000,28000,28000,28000,0
20250207,124400,522008850,28000,28050,28200,27750,734
20250207,124300,501530000,28100,27950,28200,27850,550
20250207,124200,486171500,27950,27950,27950,27950,3
20250207,124100,486087650,27950,27950,27950,27950,1
20250207,124000,486059700,27900,27900,27900,27900,0
20250207,123900,486059700,27900,27900,27900,27900,3
20250207,123800,485976000,28100,28100,28100,28100,0
20250207,123700,485976000,28100,28100,28100,28100,0
20250207,123600,485976000,28100,28000,28100,28000,3
20250207,123500,485891800,28050,27900,28100,27900,99
20250207,123400,483128100,27900,27950,27950,27900,59
20250207,123300,481479650,27950,27950,27950,27950,67
20250207,123200,479607000,27900,27950,28100,27900,261
20250207,123100,472308350,27950,28050,28050,27950,122
20250207,123000,468897850,28050,27950,28050,27950,87
20250207,122900,466463800,27950,27950,27950,27950,85
20250207,122800,464088050,28050,28050,28050,28050,0
20250207,122700,464088050,28050,28000,28050,28000,155
20250207,122600,459747050,28000,28000,28000,28000,0
20250207,122500,459747050,28000,28000,28000,28000,1
20250207,122400,459719050,27950,27950,27950,27950,3
20250207,122300,459635200,28050,28050,28050,28050,19
20250207,122200,459102250,27950,28000,28050,27950,226
20250207,122100,452783200,28000,28000,28000,28000,53
20250207,122000,451299200,28150,28150,28150,28150,1
20250207,121900,451271050,28050,28050,28050,28050,39
20250207,121800,450177100,28050,28050,28050,28050,37
20250207,121700,449139250,28250,28250,28250,28250,0
20250207,121600,449139250,28250,28250,28250,28250,0
20250207,121500,449139250,28250,27950,28250,27950,43
20250207,121400,447929300,28000,28000,28000,27950,65
20250207,121300,446109350,28100,28000,28100,27950,450
20250207,121200,433508050,28150,28050,28150,28050,394
20250207,121100,422454800,28100,28300,28300,28100,100
20250207,121000,419644600,28300,28200,28300,28100,672
20250207,120900,400715300,28350,28350,28350,28350,0
20250207,120800,400715300,28350,28350,28350,28350,0
20250207,120700,400715300,28350,28350,28350,28350,0
20250207,120600,400715300,28350,28300,28350,28300,2
20250207,120500,400658650,28250,28250,28250,28250,0
20250207,120400,400658650,28250,28250,28250,28250,0
20250207,120300,400658650,28250,28250,28250,28250,0
20250207,120200,400658650,28250,28250,28250,28250,1
20250207,120100,400630400,28250,28250,28250,28250,1
20250207,120000,400602150,28350,28250,28350,28250,165
20250207,115900,395939700,28300,28300,28300,28300,0
20250207,115800,395939700,28300,28300,28300,28300,1
20250207,115700,395911400,28300,28300,28300,28300,0
20250207,115600,395911400,28300,28300,28300,28300,0
20250207,115500,395911400,28300,28300,28300,28300,24
20250207,115400,395232200,28300,28300,28300,28300,0
20250207,115300,395232200,28300,28300,28300,28300,0
20250207,115200,395232200,28300,28350,28450,28300,696
20250207,115100,375503400,28450,28450,28450,28450,1
20250207,115000,375474950,28400,28400,28400,28400,36
20250207,114900,374452550,28400,28400,28400,28400,1
20250207,114800,374424150,28400,28350,28500,28350,28
20250207,114700,373628400,28400,28400,28400,28400,0
20250207,114600,373628400,28400,28400,28400,28400,0
20250207,114500,373628400,28400,28400,28400,28400,0
20250207,114400,373628400,28400,28400,28400,28400,0
20250207,114300,373628400,28400,28400,28400,28400,0
20250207,114200,373628400,28400,28400,28400,28400,0
20250207,114100,373628400,28400,28400,28400,28400,3
20250207,114000,373543200,28400,28400,28500,28400,330
20250207,113900,364167800,28500,28500,28500,28500,45
20250207,113800,362885300,28500,28500,28500,28500,4
20250207,113700,362771300,28500,28500,28500,28500,0
20250207,113600,362771300,28500,28500,28500,28500,2
20250207,113500,362714300,28550,28550,28550,28550,5
20250207,113400,362571550,28500,28500,28500,28500,0
20250207,113300,362571550,28500,28500,28500,28500,0
20250207,113200,362571550,28500,28500,28500,28500,0
20250207,113100,362571550,28500,28500,28500,28500,1
20250207,113000,362543050,28450,28450,28450,28450,10
20250207,112900,362258550,28450,28450,28450,28450,0
20250207,112800,362258550,28450,28450,28450,28450,6
20250207,112700,362087850,28450,28450,28450,28450,0
20250207,112600,362087850,28450,28450,28450,28450,0
20250207,112500,362087850,28450,28450,28450,28450,20
20250207,112400,361518850,28600,28500,28600,28500,256
20250207,112300,354221150,28550,28550,28550,28550,0
20250207,112200,354221150,28550,28550,28550,28550,0
20250207,112100,354221150,28550,28550,28600,28550,114
20250207,112000,350965000,28550,28550,28550,28550,1
20250207,111900,350936450,28550,28550,28550,28550,25
20250207,111800,350222700,28550,28550,28550,28550,5
20250207,111700,350079950,28550,28450,28550,28450,134
20250207,111600,346260800,28400,28400,28400,28400,0
20250207,111500,346260800,28400,28400,28400,28400,0
20250207,111400,346260800,28400,28400,28400,28400,0
20250207,111300,346260800,28400,28400,28400,28400,0
20250207,111200,346260800,28400,28400,28400,28400,3
20250207,111100,346175600,28450,28450,28450,28450,1
20250207,111000,346147150,28450,28450,28450,28450,0
20250207,110900,346147150,28450,28450,28450,28450,15
20250207,110800,345720400,28450,28450,28450,28450,0
20250207,110700,345720400,28450,28450,28450,28450,0
20250207,110600,345720400,28450,28450,28450,28450,1
20250207,110500,345691950,28450,28450,28450,28450,0
20250207,110400,345691950,28450,28450,28450,28450,0
20250207,110300,345691950,28450,28450,28450,28450,0
20250207,110200,345691950,28450,28450,28450,28450,0
20250207,110100,345691950,28450,28450,28450,28450,0
20250207,110000,345691950,28450,28450,28450,28450,1
20250207,105900,345663500,28450,28450,28500,28450,108
20250207,105800,342590250,28450,28450,28450,28450,0
20250207,105700,342590250,28450,28450,28450,28450,22
20250207,105600,341964350,28450,28450,28450,28450,51
20250207,105500,340513400,28450,28450,28450,28450,18
20250207,105400,340001300,28450,28450,28500,28450,112
20250207,105300,336810600,28450,28400,28450,28400,4
20250207,105200,336696950,28450,28450,28450,28450,0
20250207,105100,336696950,28450,28400,28450,28350,10
20250207,105000,336412850,28450,28450,28450,28450,0
20250207,104900,336412850,28450,28450,28450,28450,1
20250207,104800,336384400,28450,28450,28450,28450,0
20250207,104700,336384400,28450,28350,28500,28350,5
20250207,104600,336242250,28500,28500,28500,28500,0
20250207,104500,336242250,28500,28500,28500,28450,7
20250207,104400,336042900,28450,28400,28500,28400,7
20250207,104300,335843650,28500,28400,28500,28400,5
20250207,104200,335701450,28450,28450,28450,28450,0
20250207,104100,335701450,28450,28450,28450,28450,0
20250207,104000,335701450,28450,28450,28450,28450,0
20250207,103900,335701450,28450,28350,28500,28200,1351
20250207,103800,297512900,28550,28550,28550,28550,0
20250207,103700,297512900,28550,28450,28550,28450,29
20250207,103600,296687250,28450,28450,28450,28450,0
20250207,103500,296687250,28450,28450,28450,28450,0
20250207,103400,296687250,28450,28450,28500,28450,5
20250207,103300,296544900,28500,28400,28500,28400,4
20250207,103200,296431100,28500,28500,28500,28400,6
20250207,103100,296260250,28400,28500,28500,28400,5
20250207,103000,296117900,28500,28400,28550,28400,53
20250207,102900,294609100,28400,28400,28400,28400,1
20250207,102800,294580700,28400,28400,28450,28400,3
20250207,102700,294495450,28450,28350,28450,28350,2
20250207,102600,294438650,28500,28500,28500,28500,0
20250207,102500,294438650,28500,28500,28500,28350,88
20250207,102400,291942750,28450,28350,28500,28350,7
20250207,102300,291743850,28350,28350,28350,28350,2
20250207,102200,291687150,28500,28450,28500,28450,2
20250207,102100,291630200,28500,28400,28500,28350,105
20250207,102000,288645800,28350,28350,28400,28350,75
20250207,101900,286518800,28350,28200,28350,28200,28
20250207,101800,285726300,28350,28200,28350,28200,60
20250207,101700,284032800,28200,28200,28300,28200,242
20250207,101600,277205250,28200,28200,28200,28200,134
20250207,101500,273426450,28350,28300,28350,28200,29
20250207,101400,272606800,28400,28400,28400,28400,0
20250207,101300,272606800,28400,28300,28400,28250,6
20250207,101200,272436850,28250,28400,28400,28250,60
20250207,101100,270740600,28400,28350,28450,28300,22
20250207,101000,270116500,28450,28300,28450,28300,4
20250207,100900,270003150,28450,28250,28450,28250,41
20250207,100800,268843050,28400,28300,28400,28300,12
20250207,100700,268503300,28400,28400,28450,28400,21
20250207,100600,267906650,28400,28250,28450,28250,162
20250207,100500,263323500,28250,28250,28250,28200,172
20250207,100400,258469650,28250,28350,28350,28250,365
20250207,100300,248137050,28400,28400,28400,28400,0
20250207,100200,248137050,28400,28400,28400,28400,8
20250207,100100,247909850,28400,28450,28450,28400,442
20250207,100000,235342350,28500,28500,28550,28400,211
20250207,095900,229332450,28450,28450,28450,28450,0
20250207,095800,229332450,28450,28450,28450,28450,0
20250207,095700,229332450,28450,28500,28550,28450,96
20250207,095600,226595600,28550,28500,28600,28450,565
20250207,095500,210501000,28600,28550,28600,28550,336
20250207,095400,200906050,28600,28600,28600,28600,0
20250207,095300,200906050,28600,28600,28600,28600,0
20250207,095200,200906050,28600,28600,28600,28600,4
20250207,095100,200791650,28600,28600,28600,28600,2
20250207,095000,200734450,28600,28600,28600,28600,1
20250207,094900,200705850,28550,28550,28550,28550,1
20250207,094800,200677300,28550,28550,28550,28550,24
20250207,094700,199992100,28600,28600,28600,28600,1
20250207,094600,199963500,28550,28550,28550,28550,1
20250207,094500,199934950,28650,28650,28650,28650,0
20250207,094400,199934950,28650,28550,28650,28500,54
20250207,094300,198393150,28500,28550,28650,28500,149
20250207,094200,194141850,28550,28550,28550,28550,10
20250207,094100,193856350,28550,28600,28600,28550,28
20250207,094000,193056750,28600,28600,28600,28600,35
20250207,093900,192055750,28650,28650,28650,28550,121
20250207,093800,188589800,28600,28600,28600,28600,0
20250207,093700,188589800,28600,28650,28650,28600,174
20250207,093600,183610900,28550,28550,28550,28550,51
20250207,093500,182154850,28750,28650,28750,28650,124
20250207,093400,178595750,28700,28650,28700,28650,5
20250207,093300,178452400,28700,28600,28700,28600,13
20250207,093200,178080150,28650,28650,28650,28650,5
20250207,093100,177936900,28650,28550,28700,28550,309
20250207,093000,169108950,28550,28550,28550,28550,22
20250207,092900,168480850,28500,28500,28500,28500,0
20250207,092800,168480850,28500,28500,28500,28500,22
20250207,092700,167853850,28500,28500,28500,28500,23
20250207,092600,167198350,28550,28550,28550,28550,0
20250207,092500,167198350,28550,28550,28700,28550,339
20250207,092400,157515350,28550,28550,28550,28550,34
20250207,092300,156544650,28600,28600,28600,28600,0
20250207,092200,156544650,28600,28600,28600,28600,2
20250207,092100,156487450,28600,28600,28600,28600,48
20250207,092000,155114650,28550,28600,28650,28550,39
20250207,091900,154000500,28750,28750,28750,28750,1
20250207,091800,153971750,28700,28700,28750,28600,170
20250207,091700,149095200,28650,28700,28700,28650,154
20250207,091600,144681900,28750,28600,28750,28600,165
20250207,091500,139960350,28600,28500,28600,28500,310
20250207,091400,131121750,28500,28500,28500,28500,0
20250207,091300,131121750,28500,28550,28550,28500,95
20250207,091200,128414150,28550,28500,28550,28500,24
20250207,091100,127730100,28600,28550,28600,28500,71
20250207,091000,125702950,28550,28550,28600,28500,7
20250207,090900,125503150,28650,28500,28850,28500,265
20250207,090800,117917150,28500,28550,28600,28500,28
20250207,090700,117118000,28550,28550,28600,28550,24
20250207,090600,116432750,28550,28650,28900,28550,196
20250207,090500,110822600,28650,28900,28950,28650,2088
20250207,090400,50785700,28900,28750,28900,28750,7
20250207,090300,50584050,28700,28750,28900,28700,268
20250207,090200,42864400,28700,28550,28750,28550,260
20250207,090100,35431800,28550,28650,28800,28550,860
20250207,090000,10756800,28650,28700,28700,28500,375