KissMeData/036930/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192100,15142805600,31750,31750,31750,31750,20283
20250206,192000,15142805600,31750,31750,31750,31750,0
20250206,191900,15142805600,31750,31750,31750,31750,0
20250206,191800,15142805600,31750,31750,31750,31750,0
20250206,191700,15142805600,31750,31750,31750,31750,0
20250206,191600,15142805600,31750,31750,31750,31750,0
20250206,191500,15142805600,31750,31750,31750,31750,0
20250206,191400,15142805600,31750,31750,31750,31750,0
20250206,191300,15142805600,31750,31750,31750,31750,0
20250206,191200,15142805600,31750,31750,31750,31750,0
20250206,191100,15142805600,31750,31750,31750,31750,0
20250206,191000,15142805600,31750,31750,31750,31750,0
20250206,190900,15142805600,31750,31750,31750,31750,0
20250206,190800,15142805600,31750,31750,31750,31750,0
20250206,190700,15142805600,31750,31750,31750,31750,0
20250206,190600,15142805600,31750,31750,31750,31750,0
20250206,190500,15142805600,31750,31750,31750,31750,0
20250206,190400,15142805600,31750,31750,31750,31750,0
20250206,190300,15142805600,31750,31750,31750,31750,0
20250206,190200,15142805600,31750,31750,31750,31750,0
20250206,190100,15142805600,31750,31750,31750,31750,0
20250206,190000,15142805600,31750,31750,31750,31750,0
20250206,185900,15142805600,31750,31750,31750,31750,0
20250206,185800,15142805600,31750,31750,31750,31750,0
20250206,185700,15142805600,31750,31750,31750,31750,0
20250206,185600,15142805600,31750,31750,31750,31750,0
20250206,185500,15142805600,31750,31750,31750,31750,0
20250206,185400,15142805600,31750,31750,31750,31750,0
20250206,185300,15142805600,31750,31750,31750,31750,0
20250206,185200,15142805600,31750,31750,31750,31750,0
20250206,185100,15142805600,31750,31750,31750,31750,20283
20250206,185000,15142805600,31750,31750,31750,31750,0
20250206,184900,15142805600,31750,31750,31750,31750,0
20250206,184800,15142805600,31750,31750,31750,31750,0
20250206,184700,15142805600,31750,31750,31750,31750,0
20250206,184600,15142805600,31750,31750,31750,31750,0
20250206,184500,15142805600,31750,31750,31750,31750,0
20250206,184400,15142805600,31750,31750,31750,31750,0
20250206,184300,15142805600,31750,31750,31750,31750,0
20250206,184200,15142805600,31750,31750,31750,31750,0
20250206,184100,15142805600,31750,31750,31750,31750,0
20250206,184000,15142805600,31750,31750,31750,31750,0
20250206,183900,15142805600,31750,31750,31750,31750,0
20250206,183800,15142805600,31750,31750,31750,31750,0
20250206,183700,15142805600,31750,31750,31750,31750,0
20250206,183600,15142805600,31750,31750,31750,31750,0
20250206,183500,15142805600,31750,31750,31750,31750,0
20250206,183400,15142805600,31750,31750,31750,31750,0
20250206,183300,15142805600,31750,31750,31750,31750,0
20250206,183200,15142805600,31750,31750,31750,31750,0
20250206,183100,15142805600,31750,31750,31750,31750,0
20250206,183000,15142805600,31750,31750,31750,31750,0
20250206,182900,15142805600,31750,31750,31750,31750,0
20250206,182800,15142805600,31750,31750,31750,31750,0
20250206,182700,15142805600,31750,31750,31750,31750,0
20250206,182600,15142805600,31750,31750,31750,31750,0
20250206,182500,15142805600,31750,31750,31750,31750,0
20250206,182400,15142805600,31750,31750,31750,31750,0
20250206,182300,15142805600,31750,31750,31750,31750,0
20250206,182200,15142805600,31750,31750,31750,31750,0
20250206,182100,15142805600,31750,31750,31750,31750,20283
20250206,182000,15142805600,31750,31750,31750,31750,0
20250206,181900,15142805600,31750,31750,31750,31750,0
20250206,181800,15142805600,31750,31750,31750,31750,0
20250206,181700,15142805600,31750,31750,31750,31750,0
20250206,181600,15142805600,31750,31750,31750,31750,0
20250206,181500,15142805600,31750,31750,31750,31750,0
20250206,181400,15142805600,31750,31750,31750,31750,0
20250206,181300,15142805600,31750,31750,31750,31750,0
20250206,181200,15142805600,31750,31750,31750,31750,0
20250206,181100,15142805600,31750,31750,31750,31750,0
20250206,181000,15142805600,31750,31750,31750,31750,0
20250206,180900,15142805600,31750,31750,31750,31750,0
20250206,180800,15142805600,31750,31750,31750,31750,0
20250206,180700,15142805600,31750,31750,31750,31750,0
20250206,180600,15142805600,31750,31750,31750,31750,0
20250206,180500,15142805600,31750,31750,31750,31750,0
20250206,180400,15142805600,31750,31750,31750,31750,0
20250206,180300,15142805600,31750,31750,31750,31750,0
20250206,180200,15142805600,31750,31750,31750,31750,0
20250206,180100,15142805600,31750,31750,31750,31750,0
20250206,180000,15142805600,31750,31750,31750,31750,0
20250206,175900,15142805600,31750,31750,31750,31750,0
20250206,175800,15142805600,31750,31750,31750,31750,0
20250206,175700,15142805600,31750,31750,31750,31750,0
20250206,175600,15142805600,31750,31750,31750,31750,0
20250206,175500,15142805600,31750,31750,31750,31750,0
20250206,175400,15142805600,31750,31750,31750,31750,0
20250206,175300,15142805600,31750,31750,31750,31750,0
20250206,175200,15142805600,31750,31750,31750,31750,0
20250206,175100,15142805600,31750,31750,31750,31750,20283
20250206,175000,15142805600,31750,31750,31750,31750,0
20250206,174900,15142805600,31750,31750,31750,31750,0
20250206,174800,15142805600,31750,31750,31750,31750,0
20250206,174700,15142805600,31750,31750,31750,31750,0
20250206,174600,15142805600,31750,31750,31750,31750,0
20250206,174500,15142805600,31750,31750,31750,31750,0
20250206,174400,15142805600,31750,31750,31750,31750,0
20250206,174300,15142805600,31750,31750,31750,31750,0
20250206,174200,15142805600,31750,31750,31750,31750,0
20250206,174100,15142805600,31750,31750,31750,31750,0
20250206,174000,15142805600,31750,31750,31750,31750,0
20250206,173900,15142805600,31750,31750,31750,31750,0
20250206,173800,15142805600,31750,31750,31750,31750,0
20250206,173700,15142805600,31750,31750,31750,31750,0
20250206,173600,15142805600,31750,31750,31750,31750,0
20250206,173500,15142805600,31750,31750,31750,31750,0
20250206,173400,15142805600,31750,31750,31750,31750,0
20250206,173300,15142805600,31750,31750,31750,31750,0
20250206,173200,15142805600,31750,31750,31750,31750,0
20250206,173100,15142805600,31750,31750,31750,31750,0
20250206,173000,15142805600,31750,31750,31750,31750,0
20250206,172900,15142805600,31750,31750,31750,31750,0
20250206,172800,15142805600,31750,31750,31750,31750,0
20250206,172700,15142805600,31750,31750,31750,31750,0
20250206,172600,15142805600,31750,31750,31750,31750,0
20250206,172500,15142805600,31750,31750,31750,31750,0
20250206,172400,15142805600,31750,31750,31750,31750,0
20250206,172300,15142805600,31750,31750,31750,31750,0
20250206,172200,15142805600,31750,31750,31750,31750,0
20250206,172100,15142805600,31750,31750,31750,31750,20283
20250206,172000,15142805600,31750,31750,31750,31750,0
20250206,171900,15142805600,31750,31750,31750,31750,0
20250206,171800,15142805600,31750,31750,31750,31750,0
20250206,171700,15142805600,31750,31750,31750,31750,0
20250206,171600,15142805600,31750,31750,31750,31750,0
20250206,171500,15142805600,31750,31750,31750,31750,0
20250206,171400,15142805600,31750,31750,31750,31750,0
20250206,171300,15142805600,31750,31750,31750,31750,0
20250206,171200,15142805600,31750,31750,31750,31750,0
20250206,171100,15142805600,31750,31750,31750,31750,0
20250206,171000,15142805600,31750,31750,31750,31750,0
20250206,170900,15142805600,31750,31750,31750,31750,0
20250206,170800,15142805600,31750,31750,31750,31750,0
20250206,170700,15142805600,31750,31750,31750,31750,0
20250206,170600,15142805600,31750,31750,31750,31750,0
20250206,170500,15142805600,31750,31750,31750,31750,0
20250206,170400,15142805600,31750,31750,31750,31750,0
20250206,170300,15142805600,31750,31750,31750,31750,0
20250206,170200,15142805600,31750,31750,31750,31750,0
20250206,170100,15142805600,31750,31750,31750,31750,0
20250206,170000,15142805600,31750,31750,31750,31750,0
20250206,165900,15142805600,31750,31750,31750,31750,0
20250206,165800,15142805600,31750,31750,31750,31750,0
20250206,165700,15142805600,31750,31750,31750,31750,0
20250206,165600,15142805600,31750,31750,31750,31750,0
20250206,165500,15142805600,31750,31750,31750,31750,0
20250206,165400,15142805600,31750,31750,31750,31750,0
20250206,165300,15142805600,31750,31750,31750,31750,0
20250206,165200,15142805600,31750,31750,31750,31750,0
20250206,165100,15142805600,31750,31750,31750,31750,20283
20250206,165000,15142805600,31750,31750,31750,31750,0
20250206,164900,15142805600,31750,31750,31750,31750,0
20250206,164800,15142805600,31750,31750,31750,31750,0
20250206,164700,15142805600,31750,31750,31750,31750,0
20250206,164600,15142805600,31750,31750,31750,31750,0
20250206,164500,15142805600,31750,31750,31750,31750,0
20250206,164400,15142805600,31750,31750,31750,31750,0
20250206,164300,15142805600,31750,31750,31750,31750,0
20250206,164200,15142805600,31750,31750,31750,31750,0
20250206,164100,15142805600,31750,31750,31750,31750,0
20250206,164000,15142805600,31750,31750,31750,31750,0
20250206,163900,15142805600,31750,31750,31750,31750,0
20250206,163800,15142805600,31750,31750,31750,31750,0
20250206,163700,15142805600,31750,31750,31750,31750,0
20250206,163600,15142805600,31750,31750,31750,31750,0
20250206,163500,15142805600,31750,31750,31750,31750,0
20250206,163400,15142805600,31750,31750,31750,31750,0
20250206,163300,15142805600,31750,31750,31750,31750,0
20250206,163200,15142805600,31750,31750,31750,31750,0
20250206,163100,15142805600,31750,31750,31750,31750,0
20250206,163000,15142805600,31750,31750,31750,31750,0
20250206,162900,15142805600,31750,31750,31750,31750,0
20250206,162800,15142805600,31750,31750,31750,31750,0
20250206,162700,15142805600,31750,31750,31750,31750,0
20250206,162600,15142805600,31750,31750,31750,31750,0
20250206,162500,15142805600,31750,31750,31750,31750,0
20250206,162400,15142805600,31750,31750,31750,31750,0
20250206,162300,15142805600,31750,31750,31750,31750,0
20250206,162200,15142805600,31750,31750,31750,31750,0
20250206,162100,15142805600,31750,31750,31750,31750,20283
20250206,162000,15142805600,31750,31750,31750,31750,0
20250206,161900,15142805600,31750,31750,31750,31750,0
20250206,161800,15142805600,31750,31750,31750,31750,0
20250206,161700,15142805600,31750,31750,31750,31750,0
20250206,161600,15142805600,31750,31750,31750,31750,0
20250206,161500,15142805600,31750,31750,31750,31750,0
20250206,161400,15142805600,31750,31750,31750,31750,0
20250206,161300,15142805600,31750,31750,31750,31750,0
20250206,161200,15142805600,31750,31750,31750,31750,0
20250206,161100,15142805600,31750,31750,31750,31750,0
20250206,161000,15142805600,31750,31750,31750,31750,0
20250206,160900,15142805600,31750,31750,31750,31750,0
20250206,160800,15142805600,31750,31750,31750,31750,0
20250206,160700,15142805600,31750,31750,31750,31750,0
20250206,160600,15142805600,31750,31750,31750,31750,0
20250206,160500,15142805600,31750,31750,31750,31750,0
20250206,160400,15142805600,31750,31750,31750,31750,0
20250206,160300,15142805600,31750,31750,31750,31750,0
20250206,160200,15142805600,31750,31750,31750,31750,0
20250206,160100,15142805600,31750,31750,31750,31750,0
20250206,160000,15142805600,31750,31750,31750,31750,0
20250206,155900,15142805600,31750,31750,31750,31750,0
20250206,155800,15142805600,31750,31750,31750,31750,0
20250206,155700,15142805600,31750,31750,31750,31750,0
20250206,155600,15142805600,31750,31750,31750,31750,0
20250206,155500,15142805600,31750,31750,31750,31750,0
20250206,155400,15142805600,31750,31750,31750,31750,0
20250206,155300,15142805600,31750,31750,31750,31750,0
20250206,155200,15142805600,31750,31750,31750,31750,0
20250206,155100,15142805600,31750,31750,31750,31750,20283
20250206,155000,15142805600,31750,31750,31750,31750,0
20250206,154900,15142805600,31750,31750,31750,31750,0
20250206,154800,15142805600,31750,31750,31750,31750,0
20250206,154700,15142805600,31750,31750,31750,31750,0
20250206,154600,15142805600,31750,31750,31750,31750,0
20250206,154500,15142805600,31750,31750,31750,31750,0
20250206,154400,15142805600,31750,31750,31750,31750,0
20250206,154300,15142805600,31750,31750,31750,31750,0
20250206,154200,15142805600,31750,31750,31750,31750,0
20250206,154100,15142805600,31750,31750,31750,31750,0
20250206,154000,15142805600,31750,31750,31750,31750,0
20250206,153900,15142805600,31750,31750,31750,31750,0
20250206,153800,15142805600,31750,31750,31750,31750,0
20250206,153700,15142805600,31750,31750,31750,31750,0
20250206,153600,15142805600,31750,31750,31750,31750,0
20250206,153500,15142805600,31750,31750,31750,31750,0
20250206,153400,15142805600,31750,31750,31750,31750,0
20250206,153300,15142805600,31750,31750,31750,31750,0
20250206,153200,15142805600,31750,31750,31750,31750,0
20250206,153100,15142805600,31750,31750,31750,31750,0
20250206,153000,15142805600,31750,31750,31750,31750,20283
20250206,152900,14498820350,31700,31700,31700,31700,0
20250206,152800,14498820350,31700,31700,31700,31700,0
20250206,152700,14498820350,31700,31700,31700,31700,0
20250206,152600,14498820350,31700,31700,31700,31700,0
20250206,152500,14498820350,31700,31700,31700,31700,0
20250206,152400,14498820350,31700,31700,31700,31700,0
20250206,152300,14498820350,31700,31700,31700,31700,0
20250206,152200,14498820350,31700,31700,31700,31700,0
20250206,152100,14498820350,31700,31700,31700,31700,0
20250206,152000,14498820350,31700,31700,31700,31700,0
20250206,151900,14498820350,31700,31750,31750,31700,2309
20250206,151800,14425527000,31750,31850,31850,31700,5131
20250206,151700,14262541900,31800,31750,31850,31700,11052
20250206,151600,13911217250,31750,31650,31750,31650,4498
20250206,151500,13768630250,31650,31700,31750,31600,3648
20250206,151400,13653093400,31750,31650,31750,31650,4541
20250206,151300,13509120300,31650,31800,31800,31650,11819
20250206,151200,13134108450,31850,31800,31850,31700,13909
20250206,151100,12691932650,31800,31600,31850,31500,15097
20250206,151000,12212980000,31600,31350,31650,31350,16612
20250206,150900,11689834950,31400,31350,31400,31300,15947
20250206,150800,11189634450,31300,31200,31350,31150,17397
20250206,150700,10645642950,31150,31150,31200,31150,3578
20250206,150600,10534115650,31150,31050,31150,31050,3870
20250206,150500,10413632400,31100,31050,31100,31050,2707
20250206,150400,10329458650,31050,31050,31100,31050,3287
20250206,150300,10227292000,31050,31050,31050,31000,4189
20250206,150200,10097294250,31050,31000,31050,31000,3473
20250206,150100,9989560350,31000,30950,31000,30950,526
20250206,150000,9973263100,30950,30950,31000,30950,513
20250206,145900,9957376250,31000,30950,31000,30950,385
20250206,145800,9945458900,30950,30950,31000,30950,636
20250206,145700,9925759400,30950,30900,31000,30900,1217
20250206,145600,9888052400,30900,30950,30950,30900,1404
20250206,145500,9844629000,30900,31000,31000,30900,969
20250206,145400,9814610350,30950,31000,31000,30950,967
20250206,145300,9784646250,31000,30950,31000,30900,2971
20250206,145200,9692585200,30950,31000,31000,30950,1644
20250206,145100,9641673250,31000,30900,31000,30850,2319
20250206,145000,9569967050,30900,30850,30900,30800,1277
20250206,144900,9530563750,30800,30800,30850,30700,5496
20250206,144800,9361529050,30800,30850,30850,30800,508
20250206,144700,9345875850,30800,30850,30850,30750,848
20250206,144600,9319749650,30850,30800,30900,30800,672
20250206,144500,9299030150,30850,30750,30950,30750,5413
20250206,144400,9132170950,30750,30700,30750,30650,1007
20250206,144300,9101273750,30750,30700,30750,30650,567
20250206,144200,9083875000,30750,30700,30750,30650,566
20250206,144100,9066496450,30700,30750,30750,30650,1245
20250206,144000,9028314750,30700,30700,30750,30650,525
20250206,143900,9012205950,30650,30700,30700,30650,675
20250206,143800,8991508000,30700,30700,30750,30650,226
20250206,143700,8984571800,30700,30700,30750,30650,542
20250206,143600,8967931750,30700,30650,30700,30650,1290
20250206,143500,8928344550,30700,30700,30750,30650,424
20250206,143400,8915327750,30700,30700,30750,30700,743
20250206,143300,8892514850,30750,30700,30750,30700,395
20250206,143200,8880381650,30750,30750,30750,30700,322
20250206,143100,8870482800,30750,30750,30800,30700,270
20250206,143000,8862189650,30750,30750,30750,30700,415
20250206,142900,8849437350,30700,30700,30750,30700,374
20250206,142800,8837952850,30750,30700,30750,30650,827
20250206,142700,8812561400,30650,30650,30700,30650,344
20250206,142600,8802014500,30650,30650,30700,30650,454
20250206,142500,8788090400,30650,30650,30700,30650,364
20250206,142400,8776928750,30650,30650,30700,30650,348
20250206,142300,8766262250,30650,30700,30700,30650,580
20250206,142200,8748470000,30700,30650,30700,30650,783
20250206,142100,8724444600,30650,30700,30700,30650,378
20250206,142000,8712856950,30700,30750,30750,30700,995
20250206,141900,8682309300,30700,30750,30750,30700,289
20250206,141800,8673436200,30700,30700,30750,30700,563
20250206,141700,8656149950,30750,30700,30750,30700,643
20250206,141600,8636409350,30700,30750,30750,30700,1260
20250206,141500,8597684700,30750,30800,30800,30750,558
20250206,141400,8580522400,30800,30800,30800,30750,1577
20250206,141300,8531951400,30800,30850,30850,30800,271
20250206,141200,8523602850,30850,30800,30850,30800,243
20250206,141100,8516117100,30900,30850,30900,30800,405
20250206,141000,8503621600,30850,30850,30900,30800,259
20250206,140900,8495631350,30850,30850,30900,30850,805
20250206,140800,8470797000,30900,30850,30900,30800,345
20250206,140700,8460156700,30850,30850,30850,30800,1256
20250206,140600,8421409450,30900,30900,30900,30850,59
20250206,140500,8419588050,30900,30900,30900,30900,184
20250206,140400,8413902450,30900,30900,30950,30900,358
20250206,140300,8402840200,30950,30950,30950,30900,346
20250206,140200,8392143500,30900,30900,31000,30850,4215
20250206,140100,8261600050,30900,30900,30900,30850,349
20250206,140000,8250816500,30900,30850,30900,30850,606
20250206,135900,8232093300,30900,30850,30900,30850,34
20250206,135800,8231044250,30900,30900,30900,30850,84
20250206,135700,8228449000,30900,30900,30900,30850,55
20250206,135600,8226749750,30900,30900,30900,30850,204
20250206,135500,8220451650,30850,30850,30900,30850,298
20250206,135400,8211251600,30850,30850,30900,30850,561
20250206,135300,8193933150,30900,30900,30900,30850,326
20250206,135200,8183860050,30900,30900,30900,30900,384
20250206,135100,8171994450,30850,30850,30900,30850,177
20250206,135000,8166525900,30900,30900,30900,30850,234
20250206,134900,8159295500,30900,30900,30900,30850,249
20250206,134800,8151604500,30900,30900,30900,30850,197
20250206,134700,8145520000,30900,30950,30950,30900,958
20250206,134600,8115908200,30950,30950,30950,30900,1083
20250206,134500,8082439850,30950,30900,30950,30900,308
20250206,134400,8072907850,30900,30950,30950,30900,436
20250206,134300,8059423700,30950,30950,30950,30900,478
20250206,134200,8044643750,30900,30950,30950,30900,803
20250206,134100,8019812550,30950,30950,30950,30900,145
20250206,134000,8015325150,30950,30950,30950,30950,81
20250206,133900,8012818200,30950,30950,30950,30900,170
20250206,133800,8007558150,30950,30950,30950,30950,133
20250206,133700,8003441800,30900,30900,30900,30850,255
20250206,133600,7995566650,30900,30950,30950,30850,452
20250206,133500,7981597600,30900,30950,30950,30900,446
20250206,133400,7967801600,31000,30900,31000,30850,567
20250206,133300,7950255150,30850,30900,30950,30850,170
20250206,133200,7945001200,30900,30900,30950,30850,226
20250206,133100,7938017850,30950,30900,30950,30900,541
20250206,133000,7921299750,30800,30850,30850,30800,459
20250206,132900,7907150500,30950,30850,30950,30850,782
20250206,132800,7883003500,30850,30900,30950,30850,191
20250206,132700,7877107750,30900,30850,30950,30850,281
20250206,132600,7868433000,30900,30900,30900,30850,189
20250206,132500,7862595100,30900,30950,30950,30900,885
20250206,132400,7835241900,30950,30950,30950,30900,373
20250206,132300,7823698250,30900,30900,30950,30900,151
20250206,132200,7819032050,30900,30900,30950,30850,224
20250206,132100,7812110350,30900,30900,30900,30850,216
20250206,132000,7805438450,30900,30850,30900,30800,1576
20250206,131900,7756879250,30900,30900,30900,30850,198
20250206,131800,7750763550,30900,30900,30900,30850,513
20250206,131700,7734931500,30900,30950,30950,30850,1338
20250206,131600,7693581850,30950,30950,30950,30900,350
20250206,131500,7682749800,30950,30950,31000,30900,655
20250206,131400,7662490050,30950,30950,30950,30900,304
20250206,131300,7653083900,30950,31000,31000,30900,311
20250206,131200,7643456450,30950,31000,31000,30900,1059
20250206,131100,7610674000,31000,30950,31000,30950,150
20250206,131000,7606029400,31000,31000,31000,30950,208
20250206,130900,7599581500,31000,30950,31000,30950,144
20250206,130800,7595118300,31000,30950,31000,30950,178
20250206,130700,7589606350,31000,31000,31050,30950,2048
20250206,130600,7526120850,31000,31000,31000,30950,1090
20250206,130500,7492331350,31000,31050,31050,30950,252
20250206,130400,7484519350,30950,31000,31050,30950,889
20250206,130300,7456957750,30950,31000,31000,30950,1942
20250206,130200,7396760050,31000,31000,31050,31000,953
20250206,130100,7367216550,31000,30950,31000,30950,744
20250206,130000,7344153800,31000,31000,31000,30950,397
20250206,125900,7331847100,31000,31050,31050,31000,563
20250206,125800,7314389550,31050,31000,31050,31000,1236
20250206,125700,7276067650,31000,31000,31000,30950,407
20250206,125600,7263451300,31000,31050,31050,30950,749
20250206,125500,7240229450,31000,31000,31050,30950,3154
20250206,125400,7142459350,31000,31000,31000,30950,318
20250206,125300,7132603200,30950,31000,31000,30950,1662
20250206,125200,7081084150,31000,30950,31000,30950,4980
20250206,125100,6926720300,31000,31000,31000,30950,1000
20250206,125000,6895731100,30950,30750,31000,30750,21195
20250206,124900,6241318350,30750,30700,30750,30700,217
20250206,124800,6234645900,30750,30750,30750,30700,134
20250206,124700,6230525750,30750,30750,30750,30700,81
20250206,124600,6228035050,30750,30700,30750,30700,351
20250206,124500,6217244200,30700,30750,30750,30700,118
20250206,124400,6213616200,30750,30700,30800,30700,594
20250206,124300,6195346450,30750,30750,30750,30700,291
20250206,124200,6186398850,30700,30700,30750,30700,181
20250206,124100,6180837350,30700,30750,30750,30700,141
20250206,124000,6176501750,30750,30750,30800,30700,317
20250206,123900,6166752000,30750,30750,30750,30700,370
20250206,123800,6155379400,30750,30800,30800,30700,191
20250206,123700,6149505850,30800,30800,30800,30750,221
20250206,123600,6142702650,30800,30750,30800,30750,466
20250206,123500,6128368200,30750,30800,30800,30750,220
20250206,123400,6121597700,30800,30750,30800,30750,301
20250206,123300,6112341600,30750,30750,30800,30700,353
20250206,123200,6101487200,30750,30750,30750,30750,473
20250206,123100,6086942450,30750,30750,30750,30700,161
20250206,123000,6081992100,30750,30750,30750,30700,174
20250206,122900,6076642350,30750,30750,30800,30700,194
20250206,122800,6070677500,30750,30750,30750,30700,259
20250206,122700,6062716750,30750,30750,30750,30700,88
20250206,122600,6060011550,30750,30800,30800,30750,139
20250206,122500,6055733050,30800,30800,30800,30750,67
20250206,122400,6053669800,30750,30800,30800,30750,162
20250206,122300,6048680750,30800,30750,30800,30700,286
20250206,122200,6039885300,30750,30750,30750,30750,107
20250206,122100,6036595050,30750,30750,30750,30700,314
20250206,122000,6026953100,30700,30700,30700,30650,260
20250206,121900,6018973250,30700,30750,30750,30650,1702
20250206,121800,5966729200,30750,30700,30750,30700,249
20250206,121700,5959073200,30750,30750,30750,30700,183
20250206,121600,5953446900,30750,30750,30800,30700,1132
20250206,121500,5918687400,30750,30750,30800,30700,175
20250206,121400,5913306050,30750,30800,30800,30750,176
20250206,121300,5907888100,30800,30750,30800,30700,177
20250206,121200,5902445000,30800,30750,30800,30700,355
20250206,121100,5891528250,30750,30800,30800,30750,238
20250206,121000,5884204000,30750,30800,30800,30700,203
20250206,120900,5877959050,30800,30750,30800,30700,448
20250206,120800,5864186750,30800,30750,30800,30750,363
20250206,120700,5853011800,30800,30800,30800,30750,140
20250206,120600,5848700300,30800,30750,30800,30750,92
20250206,120500,5845867350,30750,30800,30800,30700,472
20250206,120400,5831331750,30800,30750,30800,30700,171
20250206,120300,5826069300,30750,30750,30750,30700,79
20250206,120200,5823640600,30750,30750,30750,30750,209
20250206,120100,5817213850,30750,30800,30800,30750,2128
20250206,120000,5751777450,30800,30800,30800,30750,237
20250206,115900,5744479700,30800,30750,30800,30700,216
20250206,115800,5737833200,30750,30800,30800,30750,203
20250206,115700,5731586800,30750,30750,30800,30750,205
20250206,115600,5725279400,30800,30800,30800,30750,377
20250206,115500,5713680250,30800,30800,30800,30750,145
20250206,115400,5709216050,30800,30800,30800,30700,328
20250206,115300,5699124550,30800,30750,30800,30750,380
20250206,115200,5687432400,30750,30750,30750,30700,162
20250206,115100,5682453100,30750,30800,30800,30700,1200
20250206,115000,5645552950,30800,30850,30850,30750,2451
20250206,114900,5570056300,30800,30800,30850,30800,351
20250206,114800,5559230800,30850,30800,30850,30800,119
20250206,114700,5555561000,30800,30800,30850,30800,164
20250206,114600,5550502500,30850,30850,30850,30850,360
20250206,114500,5539396500,30850,30900,30900,30850,1001
20250206,114400,5508514100,30900,30850,30900,30850,167
20250206,114300,5503357500,30850,30850,30900,30850,233
20250206,114200,5496160650,30900,30850,30900,30800,399
20250206,114100,5483851200,30850,30850,30900,30800,1097
20250206,114000,5450005750,30850,30850,30850,30800,809
20250206,113900,5425050050,30850,30800,30850,30800,347
20250206,113800,5414345450,30800,30850,30850,30800,1478
20250206,113700,5368792800,30850,30900,30900,30800,585
20250206,113600,5350738050,30900,30800,30900,30800,2152
20250206,113500,5284344700,30850,30850,30850,30800,1232
20250206,113400,5246342200,30850,30850,30850,30800,496
20250206,113300,5231043550,30850,30850,30850,30800,479
20250206,113200,5216275200,30850,30850,30850,30800,287
20250206,113100,5207423750,30850,30800,30850,30800,1812
20250206,113000,5151592100,30800,30700,30800,30700,2376
20250206,112900,5078419550,30750,30750,30800,30750,384
20250206,112800,5066611200,30750,30750,30800,30750,373
20250206,112700,5055136150,30800,30800,30800,30800,732
20250206,112600,5032590550,30800,30750,30800,30700,202
20250206,112500,5026376150,30800,30750,30800,30750,567
20250206,112400,5008940100,30750,30750,30750,30700,602
20250206,112300,4990428950,30750,30800,30800,30750,556
20250206,112200,4973316150,30750,30750,30800,30700,2430
20250206,112100,4898591000,30750,30700,30750,30700,287
20250206,112000,4889767600,30700,30700,30750,30700,422
20250206,111900,4876806700,30700,30750,30750,30700,615
20250206,111800,4857923500,30700,30750,30750,30700,113
20250206,111700,4854451300,30750,30700,30750,30700,344
20250206,111600,4843878200,30750,30700,30750,30700,174
20250206,111500,4838527750,30750,30700,30750,30700,231
20250206,111400,4831430000,30700,30700,30750,30650,2732
20250206,111300,4747557850,30650,30700,30700,30650,305
20250206,111200,4738199200,30700,30700,30700,30700,203
20250206,111100,4731967100,30650,30650,30700,30650,327
20250206,111000,4721939850,30700,30700,30700,30650,191
20250206,110900,4716076300,30650,30650,30700,30650,914
20250206,110800,4688023400,30650,30700,30700,30650,235
20250206,110700,4680808950,30700,30650,30700,30650,159
20250206,110600,4675928750,30650,30700,30700,30650,583
20250206,110500,4658053650,30700,30650,30700,30650,102
20250206,110400,4654922300,30700,30700,30700,30700,194
20250206,110300,4648966500,30700,30700,30700,30650,515
20250206,110200,4633161400,30700,30700,30700,30650,175
20250206,110100,4627789450,30700,30650,30700,30650,408
20250206,110000,4615280250,30700,30700,30700,30650,247
20250206,105900,4607700800,30650,30650,30700,30650,658
20250206,105800,4587526950,30650,30650,30700,30650,773
20250206,105700,4563796900,30700,30700,30700,30650,205
20250206,105600,4557503700,30700,30700,30700,30650,1846
20250206,105500,4500832000,30700,30700,30700,30650,162
20250206,105400,4495863650,30650,30600,30650,30600,1183
20250206,105300,4459604750,30650,30650,30650,30600,166
20250206,105200,4454522600,30650,30600,30650,30600,127
20250206,105100,4450630500,30650,30650,30650,30650,6141
20250206,105000,4262408850,30650,30700,30700,30600,367
20250206,104900,4251161350,30650,30700,30700,30600,2013
20250206,104800,4189461150,30700,30700,30750,30650,1644
20250206,104700,4138990700,30750,30650,30750,30650,3162
20250206,104600,4041907050,30700,30650,30700,30650,2029
20250206,104500,3979717850,30650,30600,30650,30600,1243
20250206,104400,3941671300,30550,30550,30600,30550,447
20250206,104300,3927997400,30550,30550,30600,30550,306
20250206,104200,3918643600,30550,30550,30600,30500,346
20250206,104100,3908079800,30500,30500,30550,30500,263
20250206,104000,3900050800,30500,30500,30550,30500,234
20250206,103900,3892911300,30550,30550,30600,30500,883
20250206,103800,3865936050,30550,30600,30600,30550,199
20250206,103700,3859856400,30600,30550,30600,30550,741
20250206,103600,3837201550,30550,30600,30600,30550,221
20250206,103500,3830447000,30600,30600,30600,30550,1530
20250206,103400,3783660050,30600,30550,30600,30500,672
20250206,103300,3763120650,30550,30500,30550,30500,362
20250206,103200,3752062250,30550,30500,30550,30500,2197
20250206,103100,3684944050,30500,30550,30550,30500,605
20250206,103000,3666463700,30550,30450,30550,30450,6815
20250206,102900,3458667200,30450,30400,30450,30400,408
20250206,102800,3446248550,30400,30350,30400,30350,658
20250206,102700,3426245850,30400,30450,30450,30400,505
20250206,102600,3410893050,30450,30450,30450,30450,110
20250206,102500,3407543550,30450,30350,30450,30350,454
20250206,102400,3393735100,30350,30400,30400,30350,505
20250206,102300,3378383400,30400,30450,30450,30400,2760
20250206,102200,3294360450,30400,30400,30450,30400,495
20250206,102100,3279310950,30350,30400,30450,30350,197
20250206,102000,3273314750,30450,30400,30450,30400,211
20250206,101900,3266894850,30450,30400,30450,30400,90
20250206,101800,3264157100,30400,30400,30400,30350,333
20250206,101700,3254034300,30450,30450,30450,30400,896
20250206,101600,3226752500,30450,30400,30450,30400,447
20250206,101500,3213152200,30400,30400,30450,30350,1077
20250206,101400,3180400750,30400,30400,30400,30350,418
20250206,101300,3167693750,30400,30350,30400,30350,1339
20250206,101200,3126994150,30350,30350,30350,30300,1121
20250206,101100,3092974000,30350,30300,30350,30300,463
20250206,101000,3078937550,30350,30250,30350,30250,1748
20250206,100900,3025969250,30300,30300,30300,30300,644
20250206,100800,3006456050,30300,30300,30300,30250,203
20250206,100700,3000310300,30300,30250,30400,30250,2486
20250206,100600,2924939800,30250,30250,30300,30250,660
20250206,100500,2904974750,30250,30250,30300,30250,1522
20250206,100400,2858933750,30250,30200,30250,30200,60
20250206,100300,2857120900,30250,30200,30250,30200,102
20250206,100200,2854040050,30200,30250,30250,30200,283
20250206,100100,2845490050,30250,30250,30300,30200,3855
20250206,100000,2728882800,30250,30250,30300,30250,100
20250206,095900,2725857350,30300,30250,30300,30250,581
20250206,095800,2708259350,30250,30250,30300,30250,216
20250206,095700,2701719350,30300,30350,30350,30250,2431
20250206,095600,2628059700,30300,30300,30350,30300,323
20250206,095500,2618264900,30300,30300,30400,30300,517
20250206,095400,2602592200,30350,30350,30350,30300,766
20250206,095300,2579369100,30350,30350,30350,30350,33
20250206,095200,2578367550,30400,30400,30400,30400,47
20250206,095100,2576938750,30400,30400,30400,30350,67
20250206,095000,2574904300,30350,30400,30400,30300,1754
20250206,094900,2521651200,30400,30400,30400,30350,224
20250206,094800,2514846650,30400,30350,30450,30350,428
20250206,094700,2501836850,30400,30450,30450,30350,917
20250206,094600,2473941150,30400,30400,30450,30350,2884
20250206,094500,2386223250,30350,30300,30400,30300,751
20250206,094400,2363431350,30250,30300,30350,30250,295
20250206,094300,2354490550,30300,30300,30300,30250,1931
20250206,094200,2295987450,30300,30350,30350,30300,65
20250206,094100,2294016550,30350,30350,30350,30350,479
20250206,094000,2279478900,30350,30350,30350,30300,776
20250206,093900,2255927450,30350,30350,30350,30350,260
20250206,093800,2248036450,30350,30350,30400,30350,1260
20250206,093700,2209795350,30350,30250,30350,30250,37
20250206,093600,2208674400,30250,30250,30300,30250,564
20250206,093500,2191590350,30250,30250,30300,30200,310
20250206,093400,2182212100,30250,30150,30250,30150,2016
20250206,093300,2121339250,30150,30200,30250,30150,633
20250206,093200,2102228100,30200,30250,30250,30200,3715
20250206,093100,1990032300,30250,30250,30250,30200,170
20250206,093000,1984893950,30250,30250,30250,30250,971
20250206,092900,1955521200,30250,30250,30250,30250,325
20250206,092800,1945689950,30250,30300,30300,30250,136
20250206,092700,1941574650,30300,30300,30300,30250,353
20250206,092600,1930878800,30300,30300,30300,30250,625
20250206,092500,1911943800,30250,30200,30300,30200,1544
20250206,092400,1865216450,30250,30200,30300,30200,1222
20250206,092300,1828267350,30200,30200,30250,30200,2598
20250206,092200,1749783900,30200,30250,30250,30200,2381
20250206,092100,1677767550,30250,30300,30300,30250,892
20250206,092000,1650740750,30300,30350,30350,30300,2899
20250206,091900,1562878850,30350,30400,30450,30300,3741
20250206,091800,1449313100,30400,30450,30450,30350,3617
20250206,091700,1339341950,30450,30450,30500,30450,913
20250206,091600,1311535550,30450,30450,30500,30450,341
20250206,091500,1301151700,30500,30450,30500,30400,1325
20250206,091400,1260803050,30450,30400,30450,30350,1490
20250206,091300,1215482700,30400,30400,30450,30350,2592
20250206,091200,1136683400,30400,30400,30450,30400,540
20250206,091100,1120256000,30400,30400,30400,30350,315
20250206,091000,1110682650,30400,30300,30400,30250,1302
20250206,090900,1071192500,30300,30350,30350,30250,3489
20250206,090800,965474900,30300,30300,30350,30300,1822
20250206,090700,910262500,30300,30300,30350,30250,1730
20250206,090600,857855650,30250,30400,30400,30250,5751
20250206,090500,683534250,30400,30350,30400,30350,1504
20250206,090400,637883400,30400,30400,30400,30300,2977
20250206,090300,547551150,30400,30400,30450,30350,2408
20250206,090200,474403100,30450,30550,30550,30400,1387
20250206,090100,432167600,30450,30500,30600,30450,3091
20250206,090000,337822750,30450,30600,30600,30450,11054