KissMeData/045660/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193000,3806131100,26750,26750,26750,26750,4605
20250205,192900,3806131100,26750,26750,26750,26750,0
20250205,192800,3806131100,26750,26750,26750,26750,0
20250205,192700,3806131100,26750,26750,26750,26750,0
20250205,192600,3806131100,26750,26750,26750,26750,0
20250205,192500,3806131100,26750,26750,26750,26750,0
20250205,192400,3806131100,26750,26750,26750,26750,0
20250205,192300,3806131100,26750,26750,26750,26750,0
20250205,192200,3806131100,26750,26750,26750,26750,0
20250205,192100,3806131100,26750,26750,26750,26750,0
20250205,192000,3806131100,26750,26750,26750,26750,0
20250205,191900,3806131100,26750,26750,26750,26750,0
20250205,191800,3806131100,26750,26750,26750,26750,0
20250205,191700,3806131100,26750,26750,26750,26750,0
20250205,191600,3806131100,26750,26750,26750,26750,0
20250205,191500,3806131100,26750,26750,26750,26750,0
20250205,191400,3806131100,26750,26750,26750,26750,0
20250205,191300,3806131100,26750,26750,26750,26750,0
20250205,191200,3806131100,26750,26750,26750,26750,0
20250205,191100,3806131100,26750,26750,26750,26750,0
20250205,191000,3806131100,26750,26750,26750,26750,0
20250205,190900,3806131100,26750,26750,26750,26750,0
20250205,190800,3806131100,26750,26750,26750,26750,0
20250205,190700,3806131100,26750,26750,26750,26750,0
20250205,190600,3806131100,26750,26750,26750,26750,0
20250205,190500,3806131100,26750,26750,26750,26750,0
20250205,190400,3806131100,26750,26750,26750,26750,0
20250205,190300,3806131100,26750,26750,26750,26750,0
20250205,190200,3806131100,26750,26750,26750,26750,0
20250205,190100,3806131100,26750,26750,26750,26750,0
20250205,190000,3806131100,26750,26750,26750,26750,4605
20250205,185900,3806131100,26750,26750,26750,26750,0
20250205,185800,3806131100,26750,26750,26750,26750,0
20250205,185700,3806131100,26750,26750,26750,26750,0
20250205,185600,3806131100,26750,26750,26750,26750,0
20250205,185500,3806131100,26750,26750,26750,26750,0
20250205,185400,3806131100,26750,26750,26750,26750,0
20250205,185300,3806131100,26750,26750,26750,26750,0
20250205,185200,3806131100,26750,26750,26750,26750,0
20250205,185100,3806131100,26750,26750,26750,26750,0
20250205,185000,3806131100,26750,26750,26750,26750,0
20250205,184900,3806131100,26750,26750,26750,26750,0
20250205,184800,3806131100,26750,26750,26750,26750,0
20250205,184700,3806131100,26750,26750,26750,26750,0
20250205,184600,3806131100,26750,26750,26750,26750,0
20250205,184500,3806131100,26750,26750,26750,26750,0
20250205,184400,3806131100,26750,26750,26750,26750,0
20250205,184300,3806131100,26750,26750,26750,26750,0
20250205,184200,3806131100,26750,26750,26750,26750,0
20250205,184100,3806131100,26750,26750,26750,26750,0
20250205,184000,3806131100,26750,26750,26750,26750,0
20250205,183900,3806131100,26750,26750,26750,26750,0
20250205,183800,3806131100,26750,26750,26750,26750,0
20250205,183700,3806131100,26750,26750,26750,26750,0
20250205,183600,3806131100,26750,26750,26750,26750,0
20250205,183500,3806131100,26750,26750,26750,26750,0
20250205,183400,3806131100,26750,26750,26750,26750,0
20250205,183300,3806131100,26750,26750,26750,26750,0
20250205,183200,3806131100,26750,26750,26750,26750,0
20250205,183100,3806131100,26750,26750,26750,26750,0
20250205,183000,3806131100,26750,26750,26750,26750,4605
20250205,182900,3806131100,26750,26750,26750,26750,0
20250205,182800,3806131100,26750,26750,26750,26750,0
20250205,182700,3806131100,26750,26750,26750,26750,0
20250205,182600,3806131100,26750,26750,26750,26750,0
20250205,182500,3806131100,26750,26750,26750,26750,0
20250205,182400,3806131100,26750,26750,26750,26750,0
20250205,182300,3806131100,26750,26750,26750,26750,0
20250205,182200,3806131100,26750,26750,26750,26750,0
20250205,182100,3806131100,26750,26750,26750,26750,0
20250205,182000,3806131100,26750,26750,26750,26750,0
20250205,181900,3806131100,26750,26750,26750,26750,0
20250205,181800,3806131100,26750,26750,26750,26750,0
20250205,181700,3806131100,26750,26750,26750,26750,0
20250205,181600,3806131100,26750,26750,26750,26750,0
20250205,181500,3806131100,26750,26750,26750,26750,0
20250205,181400,3806131100,26750,26750,26750,26750,0
20250205,181300,3806131100,26750,26750,26750,26750,0
20250205,181200,3806131100,26750,26750,26750,26750,0
20250205,181100,3806131100,26750,26750,26750,26750,0
20250205,181000,3806131100,26750,26750,26750,26750,0
20250205,180900,3806131100,26750,26750,26750,26750,0
20250205,180800,3806131100,26750,26750,26750,26750,0
20250205,180700,3806131100,26750,26750,26750,26750,0
20250205,180600,3806131100,26750,26750,26750,26750,0
20250205,180500,3806131100,26750,26750,26750,26750,0
20250205,180400,3806131100,26750,26750,26750,26750,0
20250205,180300,3806131100,26750,26750,26750,26750,0
20250205,180200,3806131100,26750,26750,26750,26750,0
20250205,180100,3806131100,26750,26750,26750,26750,0
20250205,180000,3806131100,26750,26750,26750,26750,4605
20250205,175900,3806131100,26750,26750,26750,26750,0
20250205,175800,3806131100,26750,26750,26750,26750,0
20250205,175700,3806131100,26750,26750,26750,26750,0
20250205,175600,3806131100,26750,26750,26750,26750,0
20250205,175500,3806131100,26750,26750,26750,26750,0
20250205,175400,3806131100,26750,26750,26750,26750,0
20250205,175300,3806131100,26750,26750,26750,26750,0
20250205,175200,3806131100,26750,26750,26750,26750,0
20250205,175100,3806131100,26750,26750,26750,26750,0
20250205,175000,3806131100,26750,26750,26750,26750,0
20250205,174900,3806131100,26750,26750,26750,26750,0
20250205,174800,3806131100,26750,26750,26750,26750,0
20250205,174700,3806131100,26750,26750,26750,26750,0
20250205,174600,3806131100,26750,26750,26750,26750,0
20250205,174500,3806131100,26750,26750,26750,26750,0
20250205,174400,3806131100,26750,26750,26750,26750,0
20250205,174300,3806131100,26750,26750,26750,26750,0
20250205,174200,3806131100,26750,26750,26750,26750,0
20250205,174100,3806131100,26750,26750,26750,26750,0
20250205,174000,3806131100,26750,26750,26750,26750,0
20250205,173900,3806131100,26750,26750,26750,26750,0
20250205,173800,3806131100,26750,26750,26750,26750,0
20250205,173700,3806131100,26750,26750,26750,26750,0
20250205,173600,3806131100,26750,26750,26750,26750,0
20250205,173500,3806131100,26750,26750,26750,26750,0
20250205,173400,3806131100,26750,26750,26750,26750,0
20250205,173300,3806131100,26750,26750,26750,26750,0
20250205,173200,3806131100,26750,26750,26750,26750,0
20250205,173100,3806131100,26750,26750,26750,26750,0
20250205,173000,3806131100,26750,26750,26750,26750,4605
20250205,172900,3806131100,26750,26750,26750,26750,0
20250205,172800,3806131100,26750,26750,26750,26750,0
20250205,172700,3806131100,26750,26750,26750,26750,0
20250205,172600,3806131100,26750,26750,26750,26750,0
20250205,172500,3806131100,26750,26750,26750,26750,0
20250205,172400,3806131100,26750,26750,26750,26750,0
20250205,172300,3806131100,26750,26750,26750,26750,0
20250205,172200,3806131100,26750,26750,26750,26750,0
20250205,172100,3806131100,26750,26750,26750,26750,0
20250205,172000,3806131100,26750,26750,26750,26750,0
20250205,171900,3806131100,26750,26750,26750,26750,0
20250205,171800,3806131100,26750,26750,26750,26750,0
20250205,171700,3806131100,26750,26750,26750,26750,0
20250205,171600,3806131100,26750,26750,26750,26750,0
20250205,171500,3806131100,26750,26750,26750,26750,0
20250205,171400,3806131100,26750,26750,26750,26750,0
20250205,171300,3806131100,26750,26750,26750,26750,0
20250205,171200,3806131100,26750,26750,26750,26750,0
20250205,171100,3806131100,26750,26750,26750,26750,0
20250205,171000,3806131100,26750,26750,26750,26750,0
20250205,170900,3806131100,26750,26750,26750,26750,0
20250205,170800,3806131100,26750,26750,26750,26750,0
20250205,170700,3806131100,26750,26750,26750,26750,0
20250205,170600,3806131100,26750,26750,26750,26750,0
20250205,170500,3806131100,26750,26750,26750,26750,0
20250205,170400,3806131100,26750,26750,26750,26750,0
20250205,170300,3806131100,26750,26750,26750,26750,0
20250205,170200,3806131100,26750,26750,26750,26750,0
20250205,170100,3806131100,26750,26750,26750,26750,0
20250205,170000,3806131100,26750,26750,26750,26750,4605
20250205,165900,3806131100,26750,26750,26750,26750,0
20250205,165800,3806131100,26750,26750,26750,26750,0
20250205,165700,3806131100,26750,26750,26750,26750,0
20250205,165600,3806131100,26750,26750,26750,26750,0
20250205,165500,3806131100,26750,26750,26750,26750,0
20250205,165400,3806131100,26750,26750,26750,26750,0
20250205,165300,3806131100,26750,26750,26750,26750,0
20250205,165200,3806131100,26750,26750,26750,26750,0
20250205,165100,3806131100,26750,26750,26750,26750,0
20250205,165000,3806131100,26750,26750,26750,26750,0
20250205,164900,3806131100,26750,26750,26750,26750,0
20250205,164800,3806131100,26750,26750,26750,26750,0
20250205,164700,3806131100,26750,26750,26750,26750,0
20250205,164600,3806131100,26750,26750,26750,26750,0
20250205,164500,3806131100,26750,26750,26750,26750,0
20250205,164400,3806131100,26750,26750,26750,26750,0
20250205,164300,3806131100,26750,26750,26750,26750,0
20250205,164200,3806131100,26750,26750,26750,26750,0
20250205,164100,3806131100,26750,26750,26750,26750,0
20250205,164000,3806131100,26750,26750,26750,26750,0
20250205,163900,3806131100,26750,26750,26750,26750,0
20250205,163800,3806131100,26750,26750,26750,26750,0
20250205,163700,3806131100,26750,26750,26750,26750,0
20250205,163600,3806131100,26750,26750,26750,26750,0
20250205,163500,3806131100,26750,26750,26750,26750,0
20250205,163400,3806131100,26750,26750,26750,26750,0
20250205,163300,3806131100,26750,26750,26750,26750,0
20250205,163200,3806131100,26750,26750,26750,26750,0
20250205,163100,3806131100,26750,26750,26750,26750,0
20250205,163000,3806131100,26750,26750,26750,26750,4605
20250205,162900,3806131100,26750,26750,26750,26750,0
20250205,162800,3806131100,26750,26750,26750,26750,0
20250205,162700,3806131100,26750,26750,26750,26750,0
20250205,162600,3806131100,26750,26750,26750,26750,0
20250205,162500,3806131100,26750,26750,26750,26750,0
20250205,162400,3806131100,26750,26750,26750,26750,0
20250205,162300,3806131100,26750,26750,26750,26750,0
20250205,162200,3806131100,26750,26750,26750,26750,0
20250205,162100,3806131100,26750,26750,26750,26750,0
20250205,162000,3806131100,26750,26750,26750,26750,0
20250205,161900,3806131100,26750,26750,26750,26750,0
20250205,161800,3806131100,26750,26750,26750,26750,0
20250205,161700,3806131100,26750,26750,26750,26750,0
20250205,161600,3806131100,26750,26750,26750,26750,0
20250205,161500,3806131100,26750,26750,26750,26750,0
20250205,161400,3806131100,26750,26750,26750,26750,0
20250205,161300,3806131100,26750,26750,26750,26750,0
20250205,161200,3806131100,26750,26750,26750,26750,0
20250205,161100,3806131100,26750,26750,26750,26750,0
20250205,161000,3806131100,26750,26750,26750,26750,0
20250205,160900,3806131100,26750,26750,26750,26750,0
20250205,160800,3806131100,26750,26750,26750,26750,0
20250205,160700,3806131100,26750,26750,26750,26750,0
20250205,160600,3806131100,26750,26750,26750,26750,0
20250205,160500,3806131100,26750,26750,26750,26750,0
20250205,160400,3806131100,26750,26750,26750,26750,0
20250205,160300,3806131100,26750,26750,26750,26750,0
20250205,160200,3806131100,26750,26750,26750,26750,0
20250205,160100,3806131100,26750,26750,26750,26750,0
20250205,160000,3806131100,26750,26750,26750,26750,4605
20250205,155900,3806131100,26750,26750,26750,26750,0
20250205,155800,3806131100,26750,26750,26750,26750,0
20250205,155700,3806131100,26750,26750,26750,26750,0
20250205,155600,3806131100,26750,26750,26750,26750,0
20250205,155500,3806131100,26750,26750,26750,26750,0
20250205,155400,3806131100,26750,26750,26750,26750,0
20250205,155300,3806131100,26750,26750,26750,26750,0
20250205,155200,3806131100,26750,26750,26750,26750,0
20250205,155100,3806131100,26750,26750,26750,26750,0
20250205,155000,3806131100,26750,26750,26750,26750,0
20250205,154900,3806131100,26750,26750,26750,26750,0
20250205,154800,3806131100,26750,26750,26750,26750,0
20250205,154700,3806131100,26750,26750,26750,26750,0
20250205,154600,3806131100,26750,26750,26750,26750,0
20250205,154500,3806131100,26750,26750,26750,26750,0
20250205,154400,3806131100,26750,26750,26750,26750,0
20250205,154300,3806131100,26750,26750,26750,26750,0
20250205,154200,3806131100,26750,26750,26750,26750,0
20250205,154100,3806131100,26750,26750,26750,26750,0
20250205,154000,3806131100,26750,26750,26750,26750,0
20250205,153900,3806131100,26750,26750,26750,26750,0
20250205,153800,3806131100,26750,26750,26750,26750,0
20250205,153700,3806131100,26750,26750,26750,26750,0
20250205,153600,3806131100,26750,26750,26750,26750,0
20250205,153500,3806131100,26750,26750,26750,26750,0
20250205,153400,3806131100,26750,26750,26750,26750,0
20250205,153300,3806131100,26750,26750,26750,26750,0
20250205,153200,3806131100,26750,26750,26750,26750,0
20250205,153100,3806131100,26750,26750,26750,26750,0
20250205,153000,3806131100,26750,26750,26750,26750,9210
20250205,152900,3682947350,26750,26750,26750,26750,0
20250205,152800,3682947350,26750,26750,26750,26750,0
20250205,152700,3682947350,26750,26750,26750,26750,0
20250205,152600,3682947350,26750,26750,26750,26750,0
20250205,152500,3682947350,26750,26750,26750,26750,0
20250205,152400,3682947350,26750,26750,26750,26750,0
20250205,152300,3682947350,26750,26750,26750,26750,0
20250205,152200,3682947350,26750,26750,26750,26750,0
20250205,152100,3682947350,26750,26750,26750,26750,0
20250205,152000,3682947350,26750,26750,26750,26750,0
20250205,151900,3682947350,26750,26750,26750,26750,38
20250205,151800,3681930850,26750,26750,26750,26750,536
20250205,151700,3667592850,26750,26750,26800,26750,358
20250205,151600,3658016050,26750,26700,26750,26700,1213
20250205,151500,3625579350,26700,26700,26700,26650,362
20250205,151400,3615916100,26700,26650,26700,26650,152
20250205,151300,3611865200,26650,26600,26650,26600,119
20250205,151200,3608694800,26600,26700,26700,26600,2
20250205,151100,3608641500,26700,26650,26700,26600,123
20250205,151000,3605363500,26650,26600,26650,26550,1354
20250205,150900,3569364500,26600,26550,26600,26550,545
20250205,150800,3554867750,26600,26650,26650,26600,520
20250205,150700,3541034750,26650,26650,26650,26650,200
20250205,150600,3535704750,26700,26700,26700,26700,84
20250205,150500,3533461950,26700,26650,26700,26650,66
20250205,150400,3531701850,26700,26700,26700,26700,271
20250205,150300,3524466150,26650,26600,26650,26600,325
20250205,150200,3515805700,26600,26600,26650,26600,2177
20250205,150100,3457847050,26650,26650,26650,26650,933
20250205,150000,3432982600,26650,26700,26700,26650,568
20250205,145900,3417843100,26700,26700,26700,26700,122
20250205,145800,3414585700,26750,26700,26750,26700,12
20250205,145700,3414265250,26700,26700,26700,26700,40
20250205,145600,3413197250,26700,26650,26700,26650,411
20250205,145500,3402226050,26650,26650,26650,26650,211
20250205,145400,3396602900,26650,26700,26700,26650,347
20250205,145300,3387352750,26700,26700,26700,26700,0
20250205,145200,3387352750,26700,26700,26700,26700,144
20250205,145100,3383507950,26700,26700,26700,26700,19
20250205,145000,3383000650,26700,26700,26700,26700,516
20250205,144900,3369223450,26750,26700,26750,26700,151
20250205,144800,3365186700,26750,26750,26750,26750,0
20250205,144700,3365186700,26750,26750,26750,26750,140
20250205,144600,3361441700,26750,26750,26750,26750,125
20250205,144500,3358097950,26750,26750,26750,26700,827
20250205,144400,3335983650,26750,26700,26750,26700,206
20250205,144300,3330483350,26700,26650,26700,26650,763
20250205,144200,3310122850,26700,26700,26700,26700,327
20250205,144100,3301391950,26700,26700,26700,26700,5
20250205,144000,3301258450,26700,26700,26700,26700,5
20250205,143900,3301124950,26600,26650,26650,26600,86
20250205,143800,3298833300,26650,26650,26650,26650,7
20250205,143700,3298646750,26600,26650,26650,26600,69
20250205,143600,3296809950,26650,26600,26650,26600,13
20250205,143500,3296463950,26600,26600,26600,26600,102
20250205,143400,3293750750,26600,26650,26650,26600,260
20250205,143300,3286834700,26650,26700,26700,26650,155
20250205,143200,3282701200,26700,26700,26700,26700,0
20250205,143100,3282701200,26700,26700,26700,26650,898
20250205,143000,3258739750,26650,26600,26650,26600,464
20250205,142900,3246375250,26650,26600,26650,26550,831
20250205,142800,3224234500,26600,26600,26600,26550,119
20250205,142700,3221069150,26550,26550,26600,26550,54
20250205,142600,3219635350,26600,26550,26600,26550,35
20250205,142500,3218705400,26550,26550,26550,26550,0
20250205,142400,3218705400,26550,26550,26600,26550,1044
20250205,142300,3190943650,26550,26550,26550,26550,146
20250205,142200,3187067350,26550,26500,26550,26500,4
20250205,142100,3186961300,26500,26500,26500,26500,311
20250205,142000,3178719800,26500,26500,26550,26500,191
20250205,141900,3173658250,26550,26550,26550,26550,0
20250205,141800,3173658250,26550,26550,26550,26550,25
20250205,141700,3172994500,26550,26550,26550,26550,16
20250205,141600,3172569700,26550,26550,26550,26550,18
20250205,141500,3172091800,26550,26500,26550,26500,236
20250205,141400,3165837350,26500,26500,26500,26500,2
20250205,141300,3165784350,26500,26500,26500,26500,270
20250205,141200,3158629350,26500,26450,26500,26450,18
20250205,141100,3158152600,26500,26500,26500,26500,9
20250205,141000,3157914100,26500,26550,26550,26500,1235
20250205,140900,3125181250,26550,26550,26550,26550,0
20250205,140800,3125181250,26550,26550,26550,26550,219
20250205,140700,3119366800,26600,26550,26600,26500,93
20250205,140600,3116897850,26550,26550,26550,26550,246
20250205,140500,3110366550,26550,26550,26550,26550,200
20250205,140400,3105056550,26550,26500,26550,26500,12
20250205,140300,3104738500,26550,26550,26550,26550,244
20250205,140200,3098260300,26550,26550,26550,26550,30
20250205,140100,3097463800,26550,26550,26600,26550,413
20250205,140000,3086496800,26550,26550,26550,26550,16
20250205,135900,3086072000,26550,26550,26550,26550,0
20250205,135800,3086072000,26550,26550,26550,26550,100
20250205,135700,3083417000,26550,26550,26550,26500,286
20250205,135600,3075835750,26550,26550,26550,26550,10
20250205,135500,3075570250,26550,26550,26550,26550,571
20250205,135400,3060410200,26550,26500,26550,26500,201
20250205,135300,3055083650,26500,26500,26500,26500,60
20250205,135200,3053493650,26500,26500,26500,26500,214
20250205,135100,3047822650,26500,26500,26500,26500,143
20250205,135000,3044033150,26500,26500,26500,26500,160
20250205,134900,3039793150,26500,26450,26500,26450,178
20250205,134800,3035079400,26450,26450,26450,26450,150
20250205,134700,3031111900,26450,26500,26500,26450,6
20250205,134600,3030953150,26500,26450,26500,26450,360
20250205,134500,3021431100,26450,26500,26500,26450,88
20250205,134400,3019101900,26500,26500,26500,26500,64
20250205,134300,3017405900,26450,26500,26550,26450,318
20250205,134200,3008983800,26600,26600,26600,26600,150
20250205,134100,3004993800,26650,26500,26650,26450,5420
20250205,134000,2860657050,26500,26450,26500,26450,87
20250205,133900,2858353300,26450,26500,26500,26450,935
20250205,133800,2833622500,26500,26500,26500,26500,210
20250205,133700,2828057500,26500,26500,26500,26500,55
20250205,133600,2826600000,26450,26500,26500,26450,186
20250205,133500,2821677750,26500,26500,26500,26500,150
20250205,133400,2817702750,26450,26500,26500,26450,103
20250205,133300,2814973300,26500,26450,26500,26450,239
20250205,133200,2808647600,26450,26450,26450,26450,73
20250205,133100,2806716750,26450,26450,26450,26450,909
20250205,133000,2782673700,26500,26500,26500,26500,182
20250205,132900,2777850700,26500,26500,26500,26500,1
20250205,132800,2777824200,26500,26450,26550,26450,5
20250205,132700,2777691700,26450,26500,26500,26450,560
20250205,132600,2762878100,26500,26500,26550,26500,4
20250205,132500,2762772000,26500,26500,26500,26500,10
20250205,132400,2762507000,26450,26550,26550,26450,10
20250205,132300,2762242000,26550,26550,26550,26550,30
20250205,132200,2761445500,26450,26500,26500,26450,44
20250205,132100,2760281300,26500,26500,26500,26500,8
20250205,132000,2760069300,26500,26450,26500,26450,11
20250205,131900,2759777850,26500,26500,26500,26500,1
20250205,131800,2759751350,26550,26550,26550,26550,0
20250205,131700,2759751350,26550,26550,26550,26550,0
20250205,131600,2759751350,26550,26550,26550,26550,1
20250205,131500,2759724800,26450,26500,26500,26450,739
20250205,131400,2740177950,26500,26500,26500,26500,52
20250205,131300,2738799950,26500,26450,26500,26450,343
20250205,131200,2729717400,26500,26500,26500,26500,0
20250205,131100,2729717400,26500,26450,26500,26450,15
20250205,131000,2729320150,26500,26500,26500,26500,0
20250205,130900,2729320150,26500,26500,26500,26500,1
20250205,130800,2729293650,26500,26500,26500,26500,21
20250205,130700,2728737150,26500,26500,26500,26500,1
20250205,130600,2728710650,26500,26500,26500,26500,6
20250205,130500,2728551650,26500,26500,26500,26500,50
20250205,130400,2727226650,26500,26500,26500,26500,16
20250205,130300,2726802650,26550,26550,26550,26550,0
20250205,130200,2726802650,26550,26550,26550,26550,1
20250205,130100,2726776100,26550,26450,26550,26450,3144
20250205,130000,2643617200,26500,26500,26500,26500,201
20250205,125900,2638290700,26500,26500,26500,26500,1548
20250205,125800,2597268700,26500,26500,26500,26500,125
20250205,125700,2593956200,26550,26550,26550,26550,0
20250205,125600,2593956200,26550,26550,26550,26550,1325
20250205,125500,2558777450,26600,26600,26600,26600,2
20250205,125400,2558724250,26600,26600,26600,26600,13
20250205,125300,2558378450,26600,26600,26600,26550,104
20250205,125200,2555612150,26600,26600,26600,26600,33
20250205,125100,2554734350,26600,26600,26600,26600,0
20250205,125000,2554734350,26600,26600,26600,26600,370
20250205,124900,2544892350,26600,26600,26600,26600,55
20250205,124800,2543429350,26600,26600,26600,26600,1
20250205,124700,2543402750,26550,26550,26600,26550,277
20250205,124600,2536048350,26550,26550,26550,26550,1
20250205,124500,2536021800,26550,26600,26650,26550,10
20250205,124400,2535756150,26550,26550,26550,26550,30
20250205,124300,2534959650,26650,26600,26650,26600,12
20250205,124200,2534640400,26600,26600,26600,26600,29
20250205,124100,2533869000,26600,26600,26600,26600,200
20250205,124000,2528549000,26600,26600,26600,26600,0
20250205,123900,2528549000,26600,26600,26600,26600,84
20250205,123800,2526314600,26600,26550,26600,26550,58
20250205,123700,2524773450,26600,26600,26600,26600,78
20250205,123600,2522698650,26600,26600,26600,26600,10
20250205,123500,2522432650,26650,26650,26650,26650,0
20250205,123400,2522432650,26650,26600,26650,26600,19
20250205,123300,2521927200,26650,26600,26650,26600,11
20250205,123200,2521634550,26550,26600,26600,26550,18
20250205,123100,2521155900,26550,26550,26550,26550,0
20250205,123000,2521155900,26550,26550,26550,26550,260
20250205,122900,2514252900,26600,26600,26600,26600,40
20250205,122800,2513188900,26550,26550,26550,26550,350
20250205,122700,2503896400,26550,26550,26600,26550,164
20250205,122600,2499542150,26550,26550,26550,26550,0
20250205,122500,2499542150,26550,26550,26550,26550,0
20250205,122400,2499542150,26550,26600,26600,26550,512
20250205,122300,2485948150,26600,26600,26600,26600,356
20250205,122200,2476478550,26600,26600,26600,26600,0
20250205,122100,2476478550,26600,26600,26600,26600,424
20250205,122000,2465200150,26600,26600,26600,26600,11
20250205,121900,2464907550,26700,26700,26700,26700,3
20250205,121800,2464827450,26750,26600,26750,26600,3698
20250205,121700,2366433400,26550,26550,26600,26550,1151
20250205,121600,2335817650,26550,26600,26600,26550,11
20250205,121500,2335525100,26600,26650,26650,26600,2162
20250205,121400,2278005950,26650,26650,26650,26650,1
20250205,121300,2277979300,26700,26700,26700,26700,7
20250205,121200,2277792400,26700,26700,26700,26700,0
20250205,121100,2277792400,26700,26700,26700,26700,3
20250205,121000,2277712300,26700,26700,26700,26700,130
20250205,120900,2274241300,26700,26600,26700,26600,72
20250205,120800,2272322600,26650,26650,26650,26650,10
20250205,120700,2272056100,26650,26650,26650,26650,12
20250205,120600,2271736300,26650,26650,26650,26650,20
20250205,120500,2271203300,26600,26600,26600,26600,46
20250205,120400,2269979700,26600,26600,26600,26600,163
20250205,120300,2265643900,26600,26600,26600,26600,2
20250205,120200,2265590700,26550,26600,26600,26550,603
20250205,120100,2249580750,26600,26650,26650,26600,11
20250205,120000,2249287650,26650,26650,26650,26650,0
20250205,115900,2249287650,26650,26550,26650,26550,27
20250205,115800,2248569600,26550,26550,26550,26550,0
20250205,115700,2248569600,26550,26550,26550,26550,67
20250205,115600,2246790750,26550,26700,26700,26550,617
20250205,115500,2230370050,26650,26650,26650,26650,1
20250205,115400,2230343400,26700,26700,26700,26700,5
20250205,115300,2230209900,26650,26700,26700,26650,256
20250205,115200,2223382500,26700,26700,26700,26700,0
20250205,115100,2223382500,26700,26700,26700,26700,0
20250205,115000,2223382500,26700,26700,26700,26700,0
20250205,114900,2223382500,26700,26650,26700,26650,201
20250205,114800,2218020800,26700,26700,26700,26700,20
20250205,114700,2217486800,26700,26650,26700,26650,31
20250205,114600,2216660350,26650,26650,26650,26650,20
20250205,114500,2216127350,26700,26700,26700,26700,0
20250205,114400,2216127350,26700,26700,26700,26700,117
20250205,114300,2213003450,26700,26700,26700,26700,0
20250205,114200,2213003450,26700,26700,26700,26700,5
20250205,114100,2212869950,26700,26700,26700,26700,1
20250205,114000,2212843250,26650,26650,26650,26650,227
20250205,113900,2206793700,26700,26650,26700,26650,141
20250205,113800,2203035800,26700,26700,26700,26700,0
20250205,113700,2203035800,26700,26700,26700,26700,200
20250205,113600,2197695800,26750,26750,26750,26750,0
20250205,113500,2197695800,26750,26750,26750,26750,1
20250205,113400,2197669050,26700,26650,26700,26650,252
20250205,113300,2190940700,26650,26650,26650,26650,38
20250205,113200,2189928000,26700,26700,26700,26700,0
20250205,113100,2189928000,26700,26650,26700,26650,18
20250205,113000,2189447800,26700,26700,26700,26700,2
20250205,112900,2189394400,26700,26700,26700,26700,34
20250205,112800,2188486600,26700,26750,26750,26700,8
20250205,112700,2188272650,26750,26750,26750,26750,0
20250205,112600,2188272650,26750,26750,26750,26750,96
20250205,112500,2185704650,26750,26750,26800,26750,739
20250205,112400,2165936350,26750,26750,26750,26750,2
20250205,112300,2165882850,26800,26850,26850,26800,117
20250205,112200,2162742200,26800,26800,26800,26800,951
20250205,112100,2137255400,26750,26750,26750,26750,237
20250205,112000,2130915650,26750,26750,26800,26750,242
20250205,111900,2124441900,26700,26700,26750,26700,240
20250205,111800,2118027350,26650,26650,26650,26650,29
20250205,111700,2117254500,26650,26700,26750,26650,117
20250205,111600,2114129800,26700,26700,26700,26650,261
20250205,111500,2107161250,26650,26650,26650,26650,10
20250205,111400,2106894750,26700,26650,26700,26650,21
20250205,111300,2106335050,26650,26650,26650,26650,30
20250205,111200,2105535550,26650,26650,26650,26650,30
20250205,111100,2104736050,26650,26650,26650,26650,79
20250205,111000,2102630700,26700,26700,26700,26700,2
20250205,110900,2102577300,26650,26650,26650,26650,171
20250205,110800,2098020150,26650,26650,26650,26650,419
20250205,110700,2086853800,26650,26600,26650,26600,184
20250205,110600,2081955050,26650,26650,26650,26650,20
20250205,110500,2081422050,26600,26600,26600,26600,100
20250205,110400,2078762050,26650,26600,26650,26600,26
20250205,110300,2078069450,26600,26600,26600,26600,38
20250205,110200,2077058650,26600,26650,26650,26600,30
20250205,110100,2076260500,26600,26600,26600,26600,55
20250205,110000,2074797500,26600,26600,26600,26600,0
20250205,105900,2074797500,26600,26600,26600,26600,110
20250205,105800,2071871500,26600,26600,26600,26600,108
20250205,105700,2068998700,26600,26600,26600,26600,205
20250205,105600,2063545700,26550,26550,26550,26550,196
20250205,105500,2058341900,26550,26600,26600,26550,976
20250205,105400,2032390250,26700,26700,26700,26700,1
20250205,105300,2032363550,26700,26650,26700,26600,143
20250205,105200,2028552750,26600,26650,26650,26600,100
20250205,105100,2025889250,26650,26650,26650,26650,500
20250205,105000,2012564250,26600,26600,26600,26600,366
20250205,104900,2002828650,26550,26550,26600,26550,304
20250205,104800,1994748050,26550,26550,26550,26500,327
20250205,104700,1986066350,26500,26500,26550,26500,92
20250205,104600,1983628100,26500,26500,26500,26500,301
20250205,104500,1975651600,26500,26500,26500,26500,174
20250205,104400,1971040600,26500,26500,26500,26500,25
20250205,104300,1970378100,26550,26500,26550,26500,6
20250205,104200,1970219050,26500,26500,26500,26500,360
20250205,104100,1960679050,26500,26500,26500,26450,22
20250205,104000,1960096500,26500,26500,26500,26500,2
20250205,103900,1960043500,26450,26450,26450,26400,285
20250205,103800,1952510250,26400,26450,26450,26400,62
20250205,103700,1950872550,26450,26450,26450,26450,118
20250205,103600,1947751450,26450,26450,26450,26450,117
20250205,103500,1944656800,26450,26400,26450,26400,225
20250205,103400,1938714950,26450,26400,26450,26400,37
20250205,103300,1937736600,26400,26400,26400,26400,0
20250205,103200,1937736600,26400,26400,26400,26400,146
20250205,103100,1933882200,26400,26500,26500,26400,449
20250205,103000,1922003700,26450,26450,26450,26450,115
20250205,102900,1918961950,26450,26500,26500,26450,42
20250205,102800,1917849500,26500,26500,26500,26400,313
20250205,102700,1909585900,26500,26500,26500,26400,106
20250205,102600,1906782300,26500,26500,26500,26500,111
20250205,102500,1903840800,26500,26400,26500,26400,82
20250205,102400,1901675650,26400,26500,26500,26400,18
20250205,102300,1901199950,26500,26400,26500,26400,300
20250205,102200,1893264300,26400,26400,26400,26400,205
20250205,102100,1887852300,26400,26400,26400,26350,502
20250205,102000,1874603500,26450,26400,26450,26350,2861
20250205,101900,1799075900,26400,26450,26450,26400,162
20250205,101800,1794797000,26450,26450,26450,26400,67
20250205,101700,1793025000,26450,26500,26500,26450,842
20250205,101600,1770744550,26450,26500,26500,26450,66
20250205,101500,1768995700,26500,26450,26500,26450,81
20250205,101400,1766850750,26450,26450,26450,26450,61
20250205,101300,1765237300,26600,26600,26600,26450,774
20250205,101200,1744758000,26650,26600,26650,26500,355
20250205,101100,1735315050,26500,26600,26600,26500,1244
20250205,101000,1702337300,26600,26600,26600,26600,819
20250205,100900,1680551900,26600,26600,26600,26600,518
20250205,100800,1666773100,26600,26550,26600,26550,236
20250205,100700,1660507250,26550,26550,26550,26500,621
20250205,100600,1644039550,26550,26500,26550,26450,923
20250205,100500,1619580050,26450,26450,26450,26450,210
20250205,100400,1614025550,26450,26500,26500,26450,419
20250205,100300,1602942900,26450,26450,26500,26450,277
20250205,100200,1595616150,26450,26450,26450,26450,163
20250205,100100,1591304800,26450,26500,26500,26450,408
20250205,100000,1580513150,26500,26500,26500,26450,131
20250205,095900,1577047900,26500,26500,26500,26450,830
20250205,095800,1555086500,26450,26450,26450,26450,308
20250205,095700,1546939900,26450,26450,26450,26400,477
20250205,095600,1534325100,26450,26500,26500,26400,1228
20250205,095500,1501843550,26450,26500,26500,26450,396
20250205,095400,1491351050,26450,26450,26500,26450,180
20250205,095300,1486589800,26400,26450,26450,26400,496
20250205,095200,1473471250,26400,26600,26600,26400,9223
20250205,095100,1228949550,26600,26600,26600,26600,397
20250205,095000,1218389350,26650,26650,26650,26600,177
20250205,094900,1213672350,26550,26650,26650,26550,3004
20250205,094800,1133732850,26650,26700,26700,26650,789
20250205,094700,1112693150,26650,26750,26750,26650,78
20250205,094600,1110613750,26650,26800,26800,26650,5643
20250205,094500,959828750,26900,26900,26900,26900,7
20250205,094400,959640450,26900,26850,26900,26800,116
20250205,094300,956528300,26850,26800,26850,26800,300
20250205,094200,948483300,26800,26800,26800,26800,80
20250205,094100,946339300,26800,26850,26850,26800,93
20250205,094000,943842600,26850,26850,26850,26850,21
20250205,093900,943278750,26800,26750,26800,26750,179
20250205,093800,938489900,26800,26800,26850,26800,430
20250205,093700,926965800,26850,26800,26850,26800,174
20250205,093600,922302550,26800,26800,26800,26800,41
20250205,093500,921203750,26750,26800,26800,26750,202
20250205,093400,915800150,26800,26800,26800,26800,98
20250205,093300,913173750,26800,26850,26850,26800,143
20250205,093200,909338800,26850,26800,26850,26800,476
20250205,093100,896562550,26800,26800,26800,26750,423
20250205,093000,885234200,26800,26800,26800,26750,249
20250205,092900,878563450,26800,26750,26800,26750,320
20250205,092800,870002450,26750,26750,26800,26750,394
20250205,092700,859448550,26800,26800,26800,26750,154
20250205,092600,855321450,26750,26800,26800,26750,860
20250205,092500,832275900,26750,26800,26800,26750,241
20250205,092400,825820350,26800,26800,26800,26750,930
20250205,092300,800896700,26850,26900,26900,26850,917
20250205,092200,776267750,26950,26950,26950,26850,28
20250205,092100,775515750,26850,26950,26950,26850,345
20250205,092000,766245500,26800,26900,27000,26800,2976
20250205,091900,686272700,27000,26850,27000,26850,1306
20250205,091800,651194200,26950,26950,26950,26900,730
20250205,091700,631528350,26950,26950,26950,26950,422
20250205,091600,620155450,26950,26850,26950,26850,205
20250205,091500,614637000,26950,26800,26950,26800,542
20250205,091400,600109900,26850,26800,26850,26750,342
20250205,091300,590937400,26850,26750,26850,26750,227
20250205,091200,584855550,26900,26900,26900,26800,97
20250205,091100,582254500,26900,26900,26950,26750,678
20250205,091000,564058300,26850,26850,26950,26800,427
20250205,090900,552593550,26850,26850,26950,26850,78
20250205,090800,550495950,27000,26650,27100,26650,963
20250205,090700,524712750,26650,26700,26800,26650,848
20250205,090600,502081400,26700,26700,26750,26650,1281
20250205,090500,467908350,26750,26850,26850,26650,2637
20250205,090400,397395400,26750,26900,27050,26750,5176
20250205,090300,258618100,26950,27000,27050,26800,1700
20250205,090200,212775150,27200,26850,27200,26750,1084
20250205,090100,183536650,26700,26700,26850,26700,1748
20250205,090000,136806800,26650,26950,26950,26550,5023