KissMeData/047920/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193200,5178687850,25200,25200,25200,25200,1447
20250207,193100,5178687850,25200,25200,25200,25200,0
20250207,193000,5178687850,25200,25200,25200,25200,0
20250207,192900,5178687850,25200,25200,25200,25200,0
20250207,192800,5178687850,25200,25200,25200,25200,0
20250207,192700,5178687850,25200,25200,25200,25200,0
20250207,192600,5178687850,25200,25200,25200,25200,0
20250207,192500,5178687850,25200,25200,25200,25200,0
20250207,192400,5178687850,25200,25200,25200,25200,0
20250207,192300,5178687850,25200,25200,25200,25200,0
20250207,192200,5178687850,25200,25200,25200,25200,0
20250207,192100,5178687850,25200,25200,25200,25200,0
20250207,192000,5178687850,25200,25200,25200,25200,0
20250207,191900,5178687850,25200,25200,25200,25200,0
20250207,191800,5178687850,25200,25200,25200,25200,0
20250207,191700,5178687850,25200,25200,25200,25200,0
20250207,191600,5178687850,25200,25200,25200,25200,0
20250207,191500,5178687850,25200,25200,25200,25200,0
20250207,191400,5178687850,25200,25200,25200,25200,0
20250207,191300,5178687850,25200,25200,25200,25200,0
20250207,191200,5178687850,25200,25200,25200,25200,0
20250207,191100,5178687850,25200,25200,25200,25200,0
20250207,191000,5178687850,25200,25200,25200,25200,0
20250207,190900,5178687850,25200,25200,25200,25200,0
20250207,190800,5178687850,25200,25200,25200,25200,0
20250207,190700,5178687850,25200,25200,25200,25200,0
20250207,190600,5178687850,25200,25200,25200,25200,0
20250207,190500,5178687850,25200,25200,25200,25200,0
20250207,190400,5178687850,25200,25200,25200,25200,0
20250207,190300,5178687850,25200,25200,25200,25200,0
20250207,190200,5178687850,25200,25200,25200,25200,1447
20250207,190100,5178687850,25200,25200,25200,25200,0
20250207,190000,5178687850,25200,25200,25200,25200,0
20250207,185900,5178687850,25200,25200,25200,25200,0
20250207,185800,5178687850,25200,25200,25200,25200,0
20250207,185700,5178687850,25200,25200,25200,25200,0
20250207,185600,5178687850,25200,25200,25200,25200,0
20250207,185500,5178687850,25200,25200,25200,25200,0
20250207,185400,5178687850,25200,25200,25200,25200,0
20250207,185300,5178687850,25200,25200,25200,25200,0
20250207,185200,5178687850,25200,25200,25200,25200,0
20250207,185100,5178687850,25200,25200,25200,25200,0
20250207,185000,5178687850,25200,25200,25200,25200,0
20250207,184900,5178687850,25200,25200,25200,25200,0
20250207,184800,5178687850,25200,25200,25200,25200,0
20250207,184700,5178687850,25200,25200,25200,25200,0
20250207,184600,5178687850,25200,25200,25200,25200,0
20250207,184500,5178687850,25200,25200,25200,25200,0
20250207,184400,5178687850,25200,25200,25200,25200,0
20250207,184300,5178687850,25200,25200,25200,25200,0
20250207,184200,5178687850,25200,25200,25200,25200,0
20250207,184100,5178687850,25200,25200,25200,25200,0
20250207,184000,5178687850,25200,25200,25200,25200,0
20250207,183900,5178687850,25200,25200,25200,25200,0
20250207,183800,5178687850,25200,25200,25200,25200,0
20250207,183700,5178687850,25200,25200,25200,25200,0
20250207,183600,5178687850,25200,25200,25200,25200,0
20250207,183500,5178687850,25200,25200,25200,25200,0
20250207,183400,5178687850,25200,25200,25200,25200,0
20250207,183300,5178687850,25200,25200,25200,25200,0
20250207,183200,5178687850,25200,25200,25200,25200,1447
20250207,183100,5178687850,25200,25200,25200,25200,0
20250207,183000,5178687850,25200,25200,25200,25200,0
20250207,182900,5178687850,25200,25200,25200,25200,0
20250207,182800,5178687850,25200,25200,25200,25200,0
20250207,182700,5178687850,25200,25200,25200,25200,0
20250207,182600,5178687850,25200,25200,25200,25200,0
20250207,182500,5178687850,25200,25200,25200,25200,0
20250207,182400,5178687850,25200,25200,25200,25200,0
20250207,182300,5178687850,25200,25200,25200,25200,0
20250207,182200,5178687850,25200,25200,25200,25200,0
20250207,182100,5178687850,25200,25200,25200,25200,0
20250207,182000,5178687850,25200,25200,25200,25200,0
20250207,181900,5178687850,25200,25200,25200,25200,0
20250207,181800,5178687850,25200,25200,25200,25200,0
20250207,181700,5178687850,25200,25200,25200,25200,0
20250207,181600,5178687850,25200,25200,25200,25200,0
20250207,181500,5178687850,25200,25200,25200,25200,0
20250207,181400,5178687850,25200,25200,25200,25200,0
20250207,181300,5178687850,25200,25200,25200,25200,0
20250207,181200,5178687850,25200,25200,25200,25200,0
20250207,181100,5178687850,25200,25200,25200,25200,0
20250207,181000,5178687850,25200,25200,25200,25200,0
20250207,180900,5178687850,25200,25200,25200,25200,0
20250207,180800,5178687850,25200,25200,25200,25200,0
20250207,180700,5178687850,25200,25200,25200,25200,0
20250207,180600,5178687850,25200,25200,25200,25200,0
20250207,180500,5178687850,25200,25200,25200,25200,0
20250207,180400,5178687850,25200,25200,25200,25200,0
20250207,180300,5178687850,25200,25200,25200,25200,0
20250207,180200,5178687850,25200,25200,25200,25200,1447
20250207,180100,5178687850,25200,25200,25200,25200,0
20250207,180000,5178687850,25200,25200,25200,25200,0
20250207,175900,5178687850,25200,25200,25200,25200,0
20250207,175800,5178687850,25200,25200,25200,25200,0
20250207,175700,5178687850,25200,25200,25200,25200,0
20250207,175600,5178687850,25200,25200,25200,25200,0
20250207,175500,5178687850,25200,25200,25200,25200,0
20250207,175400,5178687850,25200,25200,25200,25200,0
20250207,175300,5178687850,25200,25200,25200,25200,0
20250207,175200,5178687850,25200,25200,25200,25200,0
20250207,175100,5178687850,25200,25200,25200,25200,0
20250207,175000,5178687850,25200,25200,25200,25200,0
20250207,174900,5178687850,25200,25200,25200,25200,0
20250207,174800,5178687850,25200,25200,25200,25200,0
20250207,174700,5178687850,25200,25200,25200,25200,0
20250207,174600,5178687850,25200,25200,25200,25200,0
20250207,174500,5178687850,25200,25200,25200,25200,0
20250207,174400,5178687850,25200,25200,25200,25200,0
20250207,174300,5178687850,25200,25200,25200,25200,0
20250207,174200,5178687850,25200,25200,25200,25200,0
20250207,174100,5178687850,25200,25200,25200,25200,0
20250207,174000,5178687850,25200,25200,25200,25200,0
20250207,173900,5178687850,25200,25200,25200,25200,0
20250207,173800,5178687850,25200,25200,25200,25200,0
20250207,173700,5178687850,25200,25200,25200,25200,0
20250207,173600,5178687850,25200,25200,25200,25200,0
20250207,173500,5178687850,25200,25200,25200,25200,0
20250207,173400,5178687850,25200,25200,25200,25200,0
20250207,173300,5178687850,25200,25200,25200,25200,0
20250207,173200,5178687850,25200,25200,25200,25200,1447
20250207,173100,5178687850,25200,25200,25200,25200,0
20250207,173000,5178687850,25200,25200,25200,25200,0
20250207,172900,5178687850,25200,25200,25200,25200,0
20250207,172800,5178687850,25200,25200,25200,25200,0
20250207,172700,5178687850,25200,25200,25200,25200,0
20250207,172600,5178687850,25200,25200,25200,25200,0
20250207,172500,5178687850,25200,25200,25200,25200,0
20250207,172400,5178687850,25200,25200,25200,25200,0
20250207,172300,5178687850,25200,25200,25200,25200,0
20250207,172200,5178687850,25200,25200,25200,25200,0
20250207,172100,5178687850,25200,25200,25200,25200,0
20250207,172000,5178687850,25200,25200,25200,25200,0
20250207,171900,5178687850,25200,25200,25200,25200,0
20250207,171800,5178687850,25200,25200,25200,25200,0
20250207,171700,5178687850,25200,25200,25200,25200,0
20250207,171600,5178687850,25200,25200,25200,25200,0
20250207,171500,5178687850,25200,25200,25200,25200,0
20250207,171400,5178687850,25200,25200,25200,25200,0
20250207,171300,5178687850,25200,25200,25200,25200,0
20250207,171200,5178687850,25200,25200,25200,25200,0
20250207,171100,5178687850,25200,25200,25200,25200,0
20250207,171000,5178687850,25200,25200,25200,25200,0
20250207,170900,5178687850,25200,25200,25200,25200,0
20250207,170800,5178687850,25200,25200,25200,25200,0
20250207,170700,5178687850,25200,25200,25200,25200,0
20250207,170600,5178687850,25200,25200,25200,25200,0
20250207,170500,5178687850,25200,25200,25200,25200,0
20250207,170400,5178687850,25200,25200,25200,25200,0
20250207,170300,5178687850,25200,25200,25200,25200,0
20250207,170200,5178687850,25200,25200,25200,25200,1447
20250207,170100,5178687850,25200,25200,25200,25200,0
20250207,170000,5178687850,25200,25200,25200,25200,0
20250207,165900,5178687850,25200,25200,25200,25200,0
20250207,165800,5178687850,25200,25200,25200,25200,0
20250207,165700,5178687850,25200,25200,25200,25200,0
20250207,165600,5178687850,25200,25200,25200,25200,0
20250207,165500,5178687850,25200,25200,25200,25200,0
20250207,165400,5178687850,25200,25200,25200,25200,0
20250207,165300,5178687850,25200,25200,25200,25200,0
20250207,165200,5178687850,25200,25200,25200,25200,0
20250207,165100,5178687850,25200,25200,25200,25200,0
20250207,165000,5178687850,25200,25200,25200,25200,0
20250207,164900,5178687850,25200,25200,25200,25200,0
20250207,164800,5178687850,25200,25200,25200,25200,0
20250207,164700,5178687850,25200,25200,25200,25200,0
20250207,164600,5178687850,25200,25200,25200,25200,0
20250207,164500,5178687850,25200,25200,25200,25200,0
20250207,164400,5178687850,25200,25200,25200,25200,0
20250207,164300,5178687850,25200,25200,25200,25200,0
20250207,164200,5178687850,25200,25200,25200,25200,0
20250207,164100,5178687850,25200,25200,25200,25200,0
20250207,164000,5178687850,25200,25200,25200,25200,0
20250207,163900,5178687850,25200,25200,25200,25200,0
20250207,163800,5178687850,25200,25200,25200,25200,0
20250207,163700,5178687850,25200,25200,25200,25200,0
20250207,163600,5178687850,25200,25200,25200,25200,0
20250207,163500,5178687850,25200,25200,25200,25200,0
20250207,163400,5178687850,25200,25200,25200,25200,0
20250207,163300,5178687850,25200,25200,25200,25200,0
20250207,163200,5178687850,25200,25200,25200,25200,1447
20250207,163100,5178687850,25200,25200,25200,25200,0
20250207,163000,5178687850,25200,25200,25200,25200,0
20250207,162900,5178687850,25200,25200,25200,25200,0
20250207,162800,5178687850,25200,25200,25200,25200,0
20250207,162700,5178687850,25200,25200,25200,25200,0
20250207,162600,5178687850,25200,25200,25200,25200,0
20250207,162500,5178687850,25200,25200,25200,25200,0
20250207,162400,5178687850,25200,25200,25200,25200,0
20250207,162300,5178687850,25200,25200,25200,25200,0
20250207,162200,5178687850,25200,25200,25200,25200,0
20250207,162100,5178687850,25200,25200,25200,25200,0
20250207,162000,5178687850,25200,25200,25200,25200,0
20250207,161900,5178687850,25200,25200,25200,25200,0
20250207,161800,5178687850,25200,25200,25200,25200,0
20250207,161700,5178687850,25200,25200,25200,25200,0
20250207,161600,5178687850,25200,25200,25200,25200,0
20250207,161500,5178687850,25200,25200,25200,25200,0
20250207,161400,5178687850,25200,25200,25200,25200,0
20250207,161300,5178687850,25200,25200,25200,25200,0
20250207,161200,5178687850,25200,25200,25200,25200,0
20250207,161100,5178687850,25200,25200,25200,25200,0
20250207,161000,5178687850,25200,25200,25200,25200,0
20250207,160900,5178687850,25200,25200,25200,25200,0
20250207,160800,5178687850,25200,25200,25200,25200,0
20250207,160700,5178687850,25200,25200,25200,25200,0
20250207,160600,5178687850,25200,25200,25200,25200,0
20250207,160500,5178687850,25200,25200,25200,25200,0
20250207,160400,5178687850,25200,25200,25200,25200,0
20250207,160300,5178687850,25200,25200,25200,25200,0
20250207,160200,5178687850,25200,25200,25200,25200,1447
20250207,160100,5178687850,25200,25200,25200,25200,0
20250207,160000,5178687850,25200,25200,25200,25200,0
20250207,155900,5178687850,25200,25200,25200,25200,0
20250207,155800,5178687850,25200,25200,25200,25200,0
20250207,155700,5178687850,25200,25200,25200,25200,0
20250207,155600,5178687850,25200,25200,25200,25200,0
20250207,155500,5178687850,25200,25200,25200,25200,0
20250207,155400,5178687850,25200,25200,25200,25200,0
20250207,155300,5178687850,25200,25200,25200,25200,0
20250207,155200,5178687850,25200,25200,25200,25200,0
20250207,155100,5178687850,25200,25200,25200,25200,0
20250207,155000,5178687850,25200,25200,25200,25200,0
20250207,154900,5178687850,25200,25200,25200,25200,0
20250207,154800,5178687850,25200,25200,25200,25200,0
20250207,154700,5178687850,25200,25200,25200,25200,0
20250207,154600,5178687850,25200,25200,25200,25200,0
20250207,154500,5178687850,25200,25200,25200,25200,0
20250207,154400,5178687850,25200,25200,25200,25200,0
20250207,154300,5178687850,25200,25200,25200,25200,0
20250207,154200,5178687850,25200,25200,25200,25200,0
20250207,154100,5178687850,25200,25200,25200,25200,0
20250207,154000,5178687850,25200,25200,25200,25200,0
20250207,153900,5178687850,25200,25200,25200,25200,0
20250207,153800,5178687850,25200,25200,25200,25200,0
20250207,153700,5178687850,25200,25200,25200,25200,0
20250207,153600,5178687850,25200,25200,25200,25200,0
20250207,153500,5178687850,25200,25200,25200,25200,0
20250207,153400,5178687850,25200,25200,25200,25200,0
20250207,153300,5178687850,25200,25200,25200,25200,0
20250207,153200,5178687850,25200,25200,25200,25200,1447
20250207,153100,5178687850,25200,25200,25200,25200,0
20250207,153000,5178687850,25200,25200,25200,25200,1447
20250207,152900,5142223450,25200,25200,25200,25200,0
20250207,152800,5142223450,25200,25200,25200,25200,0
20250207,152700,5142223450,25200,25200,25200,25200,0
20250207,152600,5142223450,25200,25200,25200,25200,0
20250207,152500,5142223450,25200,25200,25200,25200,0
20250207,152400,5142223450,25200,25200,25200,25200,0
20250207,152300,5142223450,25200,25200,25200,25200,0
20250207,152200,5142223450,25200,25200,25200,25200,0
20250207,152100,5142223450,25200,25200,25200,25200,0
20250207,152000,5142223450,25200,25200,25200,25200,0
20250207,151900,5142223450,25200,25150,25200,25150,1455
20250207,151800,5105621450,25150,25150,25150,25150,1602
20250207,151700,5065331150,25150,25150,25200,25150,580
20250207,151600,5050744000,25200,25150,25200,25150,200
20250207,151500,5045712750,25150,25150,25200,25150,312
20250207,151400,5037859350,25150,25150,25200,25150,1006
20250207,151300,5012511700,25200,25200,25200,25100,1202
20250207,151200,4982236150,25200,25100,25200,25100,1313
20250207,151100,4949161550,25200,25200,25200,25150,3007
20250207,151000,4873438000,25150,25100,25200,25100,1013
20250207,150900,4847961350,25100,25050,25150,25050,2096
20250207,150800,4795306750,25050,25150,25150,25050,297
20250207,150700,4787853650,25100,25050,25100,25050,410
20250207,150600,4777562900,25050,25050,25100,25050,278
20250207,150500,4770594000,25050,25100,25100,25050,856
20250207,150400,4749136100,25100,25100,25100,25100,783
20250207,150300,4729482800,25150,25200,25200,25150,212
20250207,150200,4724148450,25150,25250,25250,25150,966
20250207,150100,4699793200,25200,25250,25250,25200,854
20250207,150000,4678264450,25250,25250,25250,25200,1285
20250207,145900,4645843250,25250,25300,25300,25200,2199
20250207,145800,4590327150,25250,25100,25350,25100,10949
20250207,145700,4313925000,25100,25000,25100,25000,1115
20250207,145600,4285984750,25000,25000,25000,24950,927
20250207,145500,4262834950,24950,24950,25000,24950,337
20250207,145400,4254414550,24950,24950,25000,24950,293
20250207,145300,4247099150,24950,24950,24950,24900,492
20250207,145200,4234823800,24900,24950,24950,24900,21
20250207,145100,4234300050,24950,24900,24950,24850,784
20250207,145000,4214779250,24900,24850,24900,24850,239
20250207,144900,4208836650,24900,24900,24900,24900,70
20250207,144800,4207093650,24900,24850,24900,24850,151
20250207,144700,4203341150,24850,24850,24900,24850,97
20250207,144600,4200927300,24900,24850,24900,24850,50
20250207,144500,4199683800,24850,24850,24850,24850,200
20250207,144400,4194713800,24850,24850,24850,24850,9
20250207,144300,4194490150,24850,24850,24850,24850,45
20250207,144200,4193371900,24850,24850,24850,24850,265
20250207,144100,4186786650,24850,24850,24850,24850,1
20250207,144000,4186761800,24850,24850,24850,24850,74
20250207,143900,4184922900,24850,24850,24850,24850,10
20250207,143800,4184674400,24800,24850,24850,24800,274
20250207,143700,4177871500,24850,24850,24850,24850,502
20250207,143600,4165396800,24850,24800,24850,24800,20
20250207,143500,4164900700,24800,24800,24800,24800,1
20250207,143400,4164875900,24800,24800,24800,24800,0
20250207,143300,4164875900,24800,24800,24800,24800,0
20250207,143200,4164875900,24800,24800,24800,24800,65
20250207,143100,4163263900,24800,24800,24800,24800,173
20250207,143000,4158973500,24750,24750,24750,24750,3
20250207,142900,4158899250,24800,24800,24800,24800,252
20250207,142800,4152649650,24750,24750,24750,24750,4
20250207,142700,4152550650,24800,24800,24800,24800,551
20250207,142600,4138885850,24800,24750,24800,24750,169
20250207,142500,4134696300,24750,24800,24800,24750,81
20250207,142400,4132691050,24800,24750,24850,24750,306
20250207,142300,4125108000,24800,24800,24800,24800,525
20250207,142200,4112088000,24850,24800,24850,24800,84
20250207,142100,4110001300,24850,24800,24850,24800,485
20250207,142000,4097973050,24800,24800,24800,24800,24
20250207,141900,4097377850,24800,24850,24850,24800,187
20250207,141800,4092738250,24800,24850,24850,24800,30
20250207,141700,4091994000,24850,24850,24850,24850,1177
20250207,141600,4062745550,24850,24900,24900,24850,32
20250207,141500,4061948850,24850,24850,24850,24850,348
20250207,141400,4053301050,24850,24850,24850,24850,114
20250207,141300,4050468150,24850,24850,24850,24850,94
20250207,141200,4048132250,24850,24850,24850,24850,15
20250207,141100,4047759500,24850,24850,24850,24850,0
20250207,141000,4047759500,24850,24850,24850,24850,28
20250207,140900,4047063700,24900,24900,24900,24900,63
20250207,140800,4045495000,24900,24900,24900,24900,20
20250207,140700,4044997000,24900,24900,24900,24900,63
20250207,140600,4043428300,24900,24900,24900,24900,50
20250207,140500,4042183300,24850,24850,24850,24850,27
20250207,140400,4041512350,24900,24900,24900,24900,1
20250207,140300,4041487450,24900,24900,24900,24900,88
20250207,140200,4039296250,24900,24900,24900,24900,8
20250207,140100,4039097050,24900,24900,24900,24900,260
20250207,140000,4032623050,24900,24850,24900,24850,270
20250207,135900,4025909500,24850,24850,24850,24850,132
20250207,135800,4022629300,24900,24900,24900,24900,0
20250207,135700,4022629300,24900,24900,24900,24900,1765
20250207,135600,3978680800,24950,24950,24950,24950,7
20250207,135500,3978506150,24950,24900,24950,24900,248
20250207,135400,3972322950,24950,24950,24950,24950,150
20250207,135300,3968580450,24950,24950,24950,24950,0
20250207,135200,3968580450,24950,24950,24950,24950,370
20250207,135100,3959348950,25000,25000,25000,24950,167
20250207,135000,3955176050,24950,24950,24950,24950,6
20250207,134900,3955026350,24950,24950,24950,24950,220
20250207,134800,3949537350,24950,24950,24950,24950,0
20250207,134700,3949537350,24950,24950,24950,24950,214
20250207,134600,3944198050,25000,24950,25000,24950,128
20250207,134500,3941002550,24900,24900,24900,24900,0
20250207,134400,3941002550,24900,24950,24950,24900,645
20250207,134300,3924928550,24950,24900,24950,24900,250
20250207,134200,3918696050,24900,24900,24900,24900,107
20250207,134100,3916031750,24900,24900,24900,24900,10
20250207,134000,3915782750,24950,24950,24950,24950,6
20250207,133900,3915633050,25000,25000,25000,25000,2
20250207,133800,3915583050,25000,24950,25000,24950,194
20250207,133700,3910742700,24950,25000,25000,24950,582
20250207,133600,3896221700,25000,25000,25000,25000,68
20250207,133500,3894521700,25100,25100,25100,25100,7
20250207,133400,3894346000,25000,25150,25150,25000,745
20250207,133300,3875720250,25150,25050,25150,25000,404
20250207,133200,3865604750,25150,25150,25150,25150,75
20250207,133100,3863718500,25150,25100,25150,25050,508
20250207,133000,3850958150,25150,25150,25200,25100,105
20250207,132900,3848317500,25100,25100,25150,25100,321
20250207,132800,3840260300,25100,25100,25150,25100,35
20250207,132700,3839381050,25000,25200,25200,25000,619
20250207,132600,3823806300,25200,25100,25200,24900,3132
20250207,132500,3745108200,25100,25000,25100,25000,788
20250207,132400,3725374950,25000,25000,25000,24950,1203
20250207,132300,3695307550,25000,24950,25000,24950,233
20250207,132200,3689491800,24950,24900,24950,24900,422
20250207,132100,3678977050,24900,24850,24900,24850,414
20250207,132000,3668680150,24850,24800,24850,24800,75
20250207,131900,3666819200,24800,24800,24800,24800,393
20250207,131800,3657072800,24800,24800,24800,24750,1642
20250207,131700,3616351350,24750,24750,24750,24750,106
20250207,131600,3613727850,24750,24750,24750,24750,84
20250207,131500,3611648850,24800,24800,24800,24750,101
20250207,131400,3609146550,24800,24750,24800,24750,909
20250207,131300,3586646600,24700,24700,24700,24700,40
20250207,131200,3585658600,24750,24750,24750,24750,12
20250207,131100,3585361600,24750,24700,24750,24700,174
20250207,131000,3581055850,24700,24700,24700,24700,28
20250207,130900,3580364250,24700,24750,24750,24650,256
20250207,130800,3574030950,24700,24700,24700,24700,116
20250207,130700,3571165750,24700,24700,24700,24700,393
20250207,130600,3561458650,24700,24700,24700,24700,129
20250207,130500,3558272350,24700,24700,24700,24650,324
20250207,130400,3550270150,24700,24750,24750,24700,4
20250207,130300,3550171250,24700,24750,24750,24700,61
20250207,130200,3548664350,24750,24750,24750,24750,2
20250207,130100,3548614850,24750,24750,24750,24750,220
20250207,130000,3543169850,24700,24750,24750,24700,165
20250207,125900,3539093600,24750,24700,24750,24700,259
20250207,125800,3532684400,24700,24650,24700,24650,98
20250207,125700,3530264300,24650,24650,24650,24650,1
20250207,125600,3530239650,24650,24650,24650,24650,0
20250207,125500,3530239650,24650,24650,24650,24650,102
20250207,125400,3527725350,24650,24650,24650,24650,410
20250207,125300,3517618850,24650,24650,24650,24650,261
20250207,125200,3511185200,24600,24600,24600,24600,60
20250207,125100,3509709200,24600,24600,24600,24600,100
20250207,125000,3507249200,24650,24650,24650,24650,5
20250207,124900,3507125950,24650,24650,24650,24650,3
20250207,124800,3507052000,24650,24600,24650,24600,31
20250207,124700,3506289350,24600,24600,24600,24600,2
20250207,124600,3506240150,24600,24600,24600,24600,24
20250207,124500,3505649750,24600,24600,24600,24600,1654
20250207,124400,3464961350,24600,24600,24600,24600,302
20250207,124300,3457532150,24600,24600,24600,24600,470
20250207,124200,3445970150,24600,24600,24600,24600,205
20250207,124100,3440927150,24600,24600,24600,24600,5
20250207,124000,3440804150,24600,24600,24600,24600,110
20250207,123900,3438098150,24650,24600,24650,24600,286
20250207,123800,3431062100,24650,24650,24650,24650,900
20250207,123700,3408877100,24650,24650,24650,24650,32
20250207,123600,3408088300,24650,24650,24650,24650,346
20250207,123500,3399559400,24650,24700,24700,24650,19
20250207,123400,3399090150,24700,24700,24700,24650,418
20250207,123300,3388785550,24700,24700,24700,24700,5
20250207,123200,3388662050,24700,24700,24700,24700,0
20250207,123100,3388662050,24700,24700,24700,24700,0
20250207,123000,3388662050,24700,24700,24700,24700,6
20250207,122900,3388513850,24700,24700,24700,24700,15
20250207,122800,3388143350,24650,24650,24650,24650,879
20250207,122700,3366476000,24650,24700,24700,24650,45
20250207,122600,3365366700,24700,24750,24750,24700,61
20250207,122500,3363859550,24750,24750,24750,24700,7
20250207,122400,3363686500,24700,24700,24700,24700,150
20250207,122300,3359981500,24700,24700,24700,24700,0
20250207,122200,3359981500,24700,24700,24700,24700,80
20250207,122100,3358005500,24750,24700,24750,24700,59
20250207,122000,3356547800,24700,24700,24700,24700,51
20250207,121900,3355288100,24700,24700,24700,24650,222
20250207,121800,3349804750,24700,24700,24700,24700,3
20250207,121700,3349730650,24650,24650,24700,24650,156
20250207,121600,3345882600,24700,24700,24700,24700,1
20250207,121500,3345857900,24650,24650,24650,24650,0
20250207,121400,3345857900,24650,24650,24650,24650,10
20250207,121300,3345611400,24650,24650,24650,24650,45
20250207,121200,3344502150,24650,24700,24700,24650,286
20250207,121100,3337451550,24750,24750,24750,24750,0
20250207,121000,3337451550,24750,24750,24750,24750,80
20250207,120900,3335471550,24650,24700,24700,24650,25
20250207,120800,3334855250,24700,24700,24700,24700,74
20250207,120700,3333027450,24700,24750,24750,24700,98
20250207,120600,3330602200,24750,24750,24750,24750,107
20250207,120500,3327953950,24650,24650,24650,24650,0
20250207,120400,3327953950,24650,24650,24650,24650,0
20250207,120300,3327953950,24650,24650,24650,24650,77
20250207,120200,3326055900,24750,24650,24750,24600,3379
20250207,120100,3242688750,24700,24700,24700,24700,41
20250207,120000,3241676050,24700,24700,24700,24700,2
20250207,115900,3241626650,24700,24700,24700,24700,3
20250207,115800,3241552550,24700,24700,24700,24700,313
20250207,115700,3233821450,24750,24700,24750,24700,314
20250207,115600,3226050650,24750,24750,24750,24750,6
20250207,115500,3225902150,24750,24750,24750,24750,0
20250207,115400,3225902150,24750,24750,24750,24750,6
20250207,115300,3225753650,24750,24750,24750,24750,67
20250207,115200,3224095400,24750,24700,24750,24650,251
20250207,115100,3217902750,24750,24750,24750,24750,50
20250207,115000,3216665250,24700,24700,24700,24700,0
20250207,114900,3216665250,24700,24700,24700,24700,166
20250207,114800,3212565050,24700,24600,24700,24600,486
20250207,114700,3200561750,24650,24650,24650,24650,310
20250207,114600,3192920250,24650,24650,24650,24650,0
20250207,114500,3192920250,24650,24650,24650,24650,210
20250207,114400,3187743750,24650,24650,24650,24650,0
20250207,114300,3187743750,24650,24700,24700,24650,5
20250207,114200,3187620450,24700,24700,24700,24700,19
20250207,114100,3187151150,24650,24650,24650,24650,56
20250207,114000,3185770750,24650,24650,24650,24650,90
20250207,113900,3183552250,24650,24650,24650,24650,0
20250207,113800,3183552250,24650,24650,24650,24650,0
20250207,113700,3183552250,24650,24700,24700,24650,88
20250207,113600,3181380550,24700,24700,24700,24700,35
20250207,113500,3180516050,24700,24700,24700,24700,232
20250207,113400,3174785650,24700,24700,24700,24700,80
20250207,113300,3172809650,24550,24600,24650,24550,731
20250207,113200,3154857650,24550,24650,24650,24550,1383
20250207,113100,3120867450,24700,24700,24700,24700,15
20250207,113000,3120496950,24600,24700,24700,24600,1075
20250207,112900,3094032450,24700,24650,24700,24650,558
20250207,112800,3080260150,24600,24600,24700,24600,495
20250207,112700,3068073950,24650,24700,24700,24650,509
20250207,112600,3055526650,24700,24750,24750,24700,906
20250207,112500,3033131200,24750,24750,24750,24750,187
20250207,112400,3028502950,24750,24750,24750,24700,64
20250207,112300,3026919450,24700,24700,24700,24700,5
20250207,112200,3026795950,24700,24700,24700,24700,12
20250207,112100,3026499550,24700,24700,24700,24700,50
20250207,112000,3025264550,24750,24750,24750,24750,65
20250207,111900,3023655800,24700,24700,24700,24700,45
20250207,111800,3022544300,24700,24700,24700,24700,42
20250207,111700,3021506900,24700,24700,24700,24700,137
20250207,111600,3018123000,24700,24700,24700,24700,665
20250207,111500,3001697500,24700,24700,24700,24700,23
20250207,111400,3001129400,24650,24650,24650,24650,615
20250207,111300,2985969650,24700,24700,24700,24700,228
20250207,111200,2980338050,24700,24700,24700,24700,104
20250207,111100,2977769250,24750,24750,24750,24750,2
20250207,111000,2977719750,24700,24700,24700,24700,292
20250207,110900,2970507350,24750,24750,24750,24750,60
20250207,110800,2969022350,24800,24800,24800,24800,12
20250207,110700,2968724750,24800,24800,24800,24800,30
20250207,110600,2967980750,24800,24750,24800,24750,9
20250207,110500,2967757800,24800,24800,24800,24800,4
20250207,110400,2967658600,24800,24800,24800,24800,20
20250207,110300,2967162600,24700,24800,24800,24700,240
20250207,110200,2961227200,24750,24750,24750,24750,19
20250207,110100,2960756950,24750,24750,24750,24750,6
20250207,110000,2960608450,24800,24800,24800,24800,1126
20250207,105900,2932683650,24800,24800,24800,24800,91
20250207,105800,2930426850,24800,24700,24800,24700,341
20250207,105700,2922002200,24650,24750,24750,24650,1020
20250207,105600,2896832450,24750,24750,24750,24750,27
20250207,105500,2896164200,24750,24750,24750,24750,116
20250207,105400,2893293200,24800,24750,24800,24750,16
20250207,105300,2892897150,24750,24750,24750,24750,167
20250207,105200,2888763900,24750,24800,24800,24750,378
20250207,105100,2879397300,24850,24850,24850,24850,74
20250207,105000,2877558400,24800,24800,24800,24700,512
20250207,104900,2864883250,24800,24800,24800,24800,5
20250207,104800,2864759250,24800,24800,24800,24800,17
20250207,104700,2864337650,24800,24800,24800,24800,71
20250207,104600,2862576850,24800,24750,24800,24750,1142
20250207,104500,2834311900,24750,24800,24800,24750,66
20250207,104400,2832676750,24800,24850,24850,24800,62
20250207,104300,2831136550,24850,24750,24850,24750,71
20250207,104200,2829379200,24750,24800,24800,24750,1447
20250207,104100,2793553050,24900,24900,24900,24900,203
20250207,104000,2788498350,24900,24800,24900,24800,257
20250207,103900,2782121850,24850,24850,24900,24850,511
20250207,103800,2769422000,24900,24800,25000,24800,3533
20250207,103700,2681305250,24750,24750,24750,24750,41
20250207,103600,2680290500,24650,24650,24700,24650,2587
20250207,103500,2616481350,24650,24650,24650,24650,13
20250207,103400,2616160900,24600,24600,24600,24600,120
20250207,103300,2613208900,24600,24600,24600,24600,27
20250207,103200,2612544700,24600,24600,24600,24600,686
20250207,103100,2595669100,24550,24550,24550,24550,1093
20250207,103000,2568835950,24550,24550,24550,24500,1803
20250207,102900,2524662250,24500,24550,24550,24450,2335
20250207,102800,2467487650,24550,24500,24550,24500,931
20250207,102700,2444676950,24500,24500,24500,24500,700
20250207,102600,2427526950,24500,24550,24550,24500,469
20250207,102500,2416033250,24550,24500,24550,24500,2619
20250207,102400,2351783550,24500,24550,24550,24350,2286
20250207,102300,2295937650,24550,24500,24600,24500,1040
20250207,102200,2270374550,24500,24550,24550,24500,2511
20250207,102100,2208768750,24550,24600,24600,24500,1443
20250207,102000,2173346050,24600,24650,24650,24500,5229
20250207,101900,2045108900,24600,24700,24700,24600,566
20250207,101800,2031163900,24700,24650,24700,24650,182
20250207,101700,2026675150,24650,24700,24700,24650,2166
20250207,101600,1973185450,24750,24750,24800,24750,1090
20250207,101500,1946207450,24750,24800,24800,24750,613
20250207,101400,1931013350,24800,24800,24850,24800,407
20250207,101300,1920916200,24800,24800,24800,24800,560
20250207,101200,1907028200,24850,24850,24850,24800,108
20250207,101100,1904349450,24850,24800,24850,24800,80
20250207,101000,1902364000,24850,24850,24850,24700,2850
20250207,100900,1831709250,24850,24850,24850,24850,2
20250207,100800,1831659550,24850,24900,24900,24850,101
20250207,100700,1829149650,24850,24850,24900,24850,906
20250207,100600,1806635500,24900,24850,24900,24850,962
20250207,100500,1782728800,24850,24900,24900,24850,16
20250207,100400,1782330900,24850,24900,24900,24850,375
20250207,100300,1773010400,24900,24900,24900,24900,1338
20250207,100200,1739694200,24900,24900,24900,24900,631
20250207,100100,1723982300,24900,24950,24950,24900,737
20250207,100000,1705630750,24900,24900,24900,24900,107
20250207,095900,1702966450,24900,24900,24950,24900,208
20250207,095800,1697784750,24900,24900,24900,24900,2
20250207,095700,1697734950,24900,24950,24950,24900,523
20250207,095600,1684704700,24950,24950,24950,24900,132
20250207,095500,1681413700,24950,25000,25000,24950,325
20250207,095400,1673297550,25000,25050,25100,25000,392
20250207,095300,1663495250,25000,25050,25050,25000,987
20250207,095200,1638819200,25100,25100,25100,25100,11
20250207,095100,1638543100,25100,24950,25100,24950,1571
20250207,095000,1599253350,24950,24950,24950,24950,508
20250207,094900,1586578750,24950,24950,24950,24950,6
20250207,094800,1586429050,24850,24950,24950,24850,396
20250207,094700,1576577350,24950,24850,24950,24850,633
20250207,094600,1560836450,24850,24950,24950,24850,446
20250207,094500,1549747750,24950,24850,24950,24850,11
20250207,094400,1549474000,24800,24850,24850,24800,1076
20250207,094300,1522787650,24850,24900,24900,24850,494
20250207,094200,1510508650,24900,24850,24950,24850,350
20250207,094100,1501808950,24800,24800,24950,24800,732
20250207,094000,1483650700,24950,24900,24950,24800,1817
20250207,093900,1438537700,24950,24950,24950,24950,55
20250207,093800,1437165450,24950,25000,25000,24800,3397
20250207,093700,1352508750,25050,25150,25150,25050,1576
20250207,093600,1312954300,25150,25200,25200,25150,167
20250207,093500,1308754200,25200,25150,25200,25150,754
20250207,093400,1289791000,25200,25150,25200,25150,115
20250207,093300,1286898700,25150,25200,25200,25150,241
20250207,093200,1280837450,25200,25200,25250,25150,790
20250207,093100,1260939650,25200,25250,25250,25200,25
20250207,093000,1260308500,25250,25200,25250,25200,1231
20250207,092900,1229287250,25200,25200,25250,25200,222
20250207,092800,1223683900,25200,25300,25300,25200,1593
20250207,092700,1183426700,25300,25350,25350,25300,729
20250207,092600,1164982950,25350,25300,25350,25300,481
20250207,092500,1152813300,25250,25300,25300,25250,1184
20250207,092400,1122858600,25300,25200,25300,25200,1616
20250207,092300,1082090950,25250,25300,25350,25250,6224
20250207,092200,924908400,25300,25250,25400,25250,1910
20250207,092100,876541950,25200,25150,25200,25150,2333
20250207,092000,817780350,25150,25100,25150,25100,166
20250207,091900,813607350,25100,25100,25100,25000,337
20250207,091800,805148850,25100,25100,25150,25000,258
20250207,091700,798678050,25100,25100,25150,25000,517
20250207,091600,785703200,25100,24950,25100,24950,2276
20250207,091500,728838100,25000,25050,25050,24950,4286
20250207,091400,621703400,25050,25100,25100,25050,88
20250207,091300,619495250,25050,25000,25050,25000,1028
20250207,091200,593744150,25000,25000,25000,25000,828
20250207,091100,573044150,25000,24950,25100,24950,1872
20250207,091000,526213450,24950,25000,25000,24950,616
20250207,090900,510814400,25000,24950,25000,24950,1678
20250207,090800,468930550,24950,24950,25000,24950,221
20250207,090700,463414100,25000,25200,25200,24950,2220
20250207,090600,407830500,25100,25250,25250,25050,2481
20250207,090500,345490500,25150,25250,25250,25100,1883
20250207,090400,298017700,25250,25150,25250,25100,3079
20250207,090300,220520700,25150,25000,25150,25000,2232
20250207,090200,164532300,25000,24950,25050,24900,3470
20250207,090100,77804200,24950,24900,25050,24850,1651
20250207,090000,36553750,24950,24700,25100,24700,1477